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 2,511.29 2,511.29 2,509.46 2,509.63 666,322.4K
10:01 2,509.53 2,510.11 2,508.86 2,508.86 626,450.9K
10:02 2,508.82 2,511.66 2,507.95 2,511.66 524,630.0K
10:03 2,511.30 2,511.90 2,510.93 2,511.03 337,173.4K
10:04 2,511.21 2,511.83 2,510.54 2,510.54 283,045.2K
10:05 2,510.62 2,513.83 2,510.62 2,513.83 359,230.3K
10:06 2,513.68 2,514.28 2,513.55 2,514.05 241,526.8K
10:07 2,513.84 2,514.24 2,512.32 2,512.46 254,525.4K
10:08 2,512.01 2,512.39 2,510.73 2,511.08 253,154.1K
10:09 2,510.64 2,510.64 2,509.12 2,510.12 345,485.7K
10:10 2,510.09 2,512.35 2,510.01 2,512.35 299,281.4K
10:11 2,512.46 2,513.31 2,512.46 2,513.09 254,934.5K
10:12 2,513.20 2,515.57 2,513.20 2,514.19 289,210.0K
10:13 2,512.94 2,513.59 2,512.68 2,512.80 203,312.2K
10:14 2,513.15 2,513.69 2,513.11 2,513.67 125,302.2K
10:15 2,513.78 2,514.24 2,513.32 2,513.34 126,649.3K
10:16 2,513.43 2,515.76 2,513.34 2,515.74 230,670.7K
10:17 2,515.77 2,515.90 2,514.72 2,514.72 210,291.6K
10:18 2,514.77 2,515.69 2,514.77 2,515.69 95,278.8K
10:19 2,516.06 2,517.63 2,515.92 2,517.12 293,374.1K
10:20 2,517.50 2,517.50 2,514.75 2,516.05 232,587.2K
10:21 2,515.83 2,516.13 2,515.73 2,515.98 137,505.6K
10:22 2,516.05 2,519.07 2,516.05 2,518.92 327,112.2K
10:23 2,518.87 2,519.59 2,516.47 2,516.79 323,021.2K
10:24 2,516.84 2,518.30 2,516.84 2,517.95 222,889.2K
10:25 2,518.04 2,519.35 2,518.04 2,519.35 111,813.1K
10:26 2,519.42 2,519.42 2,516.23 2,516.23 261,533.4K
10:27 2,516.27 2,516.74 2,515.05 2,515.05 218,355.0K
10:28 2,515.18 2,517.25 2,515.18 2,516.66 150,501.8K
10:29 2,516.71 2,516.71 2,514.82 2,514.82 113,869.3K
10:30 2,514.68 2,514.89 2,513.59 2,513.59 152,179.8K
10:31 2,512.48 2,512.51 2,511.88 2,512.51 244,587.0K
10:32 2,512.74 2,513.52 2,512.62 2,513.13 133,633.0K
10:33 2,513.36 2,514.71 2,513.36 2,513.88 128,017.5K
10:34 2,513.94 2,513.94 2,513.03 2,513.03 111,712.3K
10:35 2,512.89 2,513.74 2,512.89 2,513.62 111,547.2K
10:36 2,513.66 2,515.24 2,513.66 2,515.07 108,474.3K
10:37 2,513.89 2,514.51 2,513.89 2,514.51 114,076.2K
10:38 2,514.48 2,516.61 2,514.48 2,516.45 146,271.2K
10:39 2,516.46 2,516.78 2,515.58 2,515.58 112,382.6K
10:40 2,515.18 2,515.86 2,514.53 2,515.86 71,816.6K
10:41 2,515.97 2,516.03 2,515.59 2,515.89 62,905.2K
10:42 2,516.04 2,516.04 2,515.21 2,515.55 68,084.0K
10:43 2,515.28 2,516.28 2,515.28 2,516.25 46,923.7K
10:44 2,516.36 2,516.45 2,514.41 2,514.46 114,868.2K
10:45 2,514.33 2,514.48 2,513.44 2,513.51 101,268.4K
10:46 2,513.68 2,514.47 2,513.68 2,514.15 73,355.4K
10:47 2,514.14 2,514.14 2,511.10 2,511.17 211,351.9K
10:48 2,511.11 2,511.48 2,510.94 2,511.37 145,555.4K
10:49 2,511.22 2,511.22 2,509.61 2,509.61 262,782.7K
10:50 2,509.50 2,509.68 2,509.14 2,509.14 189,157.3K
10:51 2,509.12 2,509.82 2,509.12 2,509.68 101,082.6K
10:52 2,509.83 2,509.83 2,508.86 2,509.19 135,963.4K
10:53 2,509.29 2,509.65 2,509.29 2,509.56 94,275.1K
10:54 2,509.72 2,510.22 2,509.08 2,510.22 90,390.9K
10:55 2,510.12 2,511.09 2,510.12 2,510.73 118,202.6K
10:56 2,510.86 2,510.86 2,509.39 2,509.57 107,436.4K
10:57 2,509.43 2,509.43 2,508.89 2,509.24 118,363.3K
10:58 2,509.14 2,509.71 2,509.14 2,509.43 97,654.9K
10:59 2,509.40 2,509.53 2,508.26 2,508.30 88,313.7K
11:00 2,508.27 2,508.27 2,507.03 2,507.58 340,395.7K
11:01 2,507.89 2,508.63 2,506.50 2,506.96 184,877.4K
11:02 2,506.97 2,506.97 2,504.21 2,504.21 278,465.4K
11:03 2,504.78 2,505.08 2,504.35 2,504.35 203,938.2K
11:04 2,504.17 2,504.17 2,501.89 2,502.58 711,992.5K
11:05 2,502.32 2,502.32 2,501.06 2,501.06 271,753.5K
11:06 2,500.24 2,501.24 2,499.98 2,500.38 272,241.6K
11:07 2,500.65 2,501.92 2,500.65 2,501.92 172,212.4K
11:08 2,502.07 2,502.55 2,501.23 2,502.40 172,617.8K
11:09 2,502.28 2,502.75 2,501.98 2,502.75 143,378.0K
11:10 2,502.81 2,502.81 2,502.43 2,502.57 132,029.5K
11:11 2,502.52 2,502.56 2,502.18 2,502.47 90,782.5K
11:12 2,502.58 2,504.68 2,502.52 2,504.68 153,591.9K
11:13 2,504.82 2,505.80 2,504.82 2,505.44 149,271.5K
11:14 2,505.66 2,506.89 2,505.66 2,506.89 133,292.7K
11:15 2,506.86 2,506.86 2,506.29 2,506.32 82,642.1K
11:16 2,506.37 2,508.96 2,506.37 2,508.68 186,202.5K
11:17 2,508.86 2,510.07 2,508.39 2,510.07 173,584.0K
11:18 2,511.07 2,512.53 2,511.07 2,512.53 318,225.6K
11:19 2,512.80 2,512.80 2,511.78 2,511.97 321,271.6K
11:20 2,512.50 2,512.53 2,510.95 2,511.05 140,427.4K
11:21 2,511.16 2,511.44 2,510.63 2,511.29 123,015.8K
11:22 2,511.32 2,511.80 2,510.59 2,510.59 76,581.0K
11:23 2,510.56 2,510.96 2,510.44 2,510.50 60,109.3K
11:24 2,510.55 2,510.55 2,509.51 2,509.67 78,839.7K
11:25 2,509.67 2,509.67 2,508.69 2,508.76 131,183.0K
11:26 2,508.80 2,508.80 2,507.87 2,508.13 66,838.5K
11:27 2,508.05 2,509.09 2,508.00 2,509.04 77,115.2K
11:28 2,508.86 2,509.94 2,508.65 2,509.94 100,749.0K
11:29 2,509.96 2,510.33 2,509.96 2,510.33 62,176.1K
11:30 2,510.39 2,510.39 2,509.46 2,509.53 76,839.2K
11:31 2,509.56 2,511.06 2,509.45 2,511.06 86,723.1K
11:32 2,511.12 2,513.18 2,510.93 2,513.18 109,400.1K
11:33 2,515.84 2,516.70 2,515.01 2,515.21 359,211.0K
11:34 2,514.85 2,515.53 2,514.17 2,515.53 74,761.5K
11:35 2,515.39 2,516.33 2,515.39 2,516.22 147,057.1K
11:36 2,516.01 2,516.01 2,514.86 2,514.92 132,970.0K
11:37 2,514.74 2,514.78 2,514.00 2,514.15 118,097.6K
11:38 2,513.73 2,513.73 2,511.61 2,513.07 168,608.7K
11:39 2,513.01 2,513.01 2,509.43 2,509.92 164,077.1K
11:40 2,510.34 2,511.02 2,509.27 2,509.27 115,764.9K
11:41 2,509.14 2,509.91 2,509.14 2,509.85 46,216.9K
11:42 2,509.82 2,510.45 2,509.69 2,510.45 66,623.5K
11:43 2,510.61 2,510.99 2,510.39 2,510.99 83,723.4K
11:44 2,511.17 2,513.17 2,511.17 2,512.71 150,020.7K
11:45 2,512.79 2,512.79 2,510.83 2,511.71 122,384.5K
11:46 2,511.69 2,511.69 2,511.08 2,511.08 52,732.3K
11:47 2,510.97 2,512.32 2,510.97 2,511.86 78,022.8K
11:48 2,511.85 2,512.35 2,511.04 2,511.12 55,543.3K
11:49 2,511.38 2,511.64 2,510.56 2,510.56 54,887.0K
11:50 2,510.68 2,510.68 2,508.32 2,508.32 135,984.5K
11:51 2,508.02 2,508.41 2,506.91 2,507.07 145,569.7K
11:52 2,507.35 2,508.89 2,507.35 2,508.10 90,268.9K
11:53 2,508.39 2,508.93 2,508.31 2,508.82 56,799.0K
11:54 2,508.78 2,508.78 2,508.22 2,508.22 42,855.0K
11:55 2,507.96 2,508.37 2,507.64 2,508.37 51,603.8K
11:56 2,508.72 2,510.03 2,508.59 2,510.03 109,903.0K
11:57 2,510.11 2,510.26 2,509.60 2,510.22 80,358.3K
11:58 2,510.20 2,510.86 2,510.20 2,510.69 84,359.9K
11:59 2,510.66 2,510.66 2,509.58 2,509.80 89,739.2K
12:00 2,509.74 2,510.01 2,509.69 2,509.69 72,969.2K
12:01 2,509.71 2,510.46 2,509.71 2,510.12 52,349.3K
12:02 2,510.11 2,510.32 2,509.54 2,509.54 59,604.1K
12:03 2,509.68 2,509.68 2,509.08 2,509.40 73,043.1K
12:04 2,509.44 2,509.50 2,508.91 2,508.91 55,060.1K
12:05 2,508.96 2,508.96 2,507.92 2,507.99 103,275.0K
12:06 2,507.54 2,507.91 2,507.16 2,507.86 80,879.5K
12:07 2,507.93 2,508.65 2,507.91 2,508.65 62,273.7K
12:08 2,508.63 2,508.63 2,507.64 2,507.76 64,580.4K
12:09 2,507.66 2,508.14 2,507.64 2,508.03 47,605.7K
12:10 2,508.33 2,508.33 2,508.02 2,508.27 54,216.3K
12:11 2,508.45 2,509.89 2,508.45 2,509.52 106,364.4K
12:12 2,509.68 2,510.65 2,509.56 2,510.60 168,896.4K
12:13 2,510.61 2,512.29 2,510.61 2,511.92 254,503.2K
12:14 2,511.72 2,511.88 2,511.54 2,511.76 133,780.3K
12:15 2,512.09 2,512.09 2,511.32 2,511.51 104,722.6K
12:16 2,511.41 2,511.41 2,510.76 2,511.02 69,016.1K
12:17 2,511.04 2,511.47 2,510.56 2,511.47 101,770.3K
12:18 2,511.61 2,513.37 2,511.61 2,513.37 213,318.3K
12:19 2,513.45 2,515.93 2,513.45 2,515.93 413,628.7K
12:20 2,516.14 2,518.36 2,516.14 2,518.14 568,409.3K
12:21 2,518.30 2,518.89 2,517.41 2,517.41 280,086.4K
12:22 2,517.25 2,517.50 2,516.92 2,517.16 183,871.0K
12:23 2,517.18 2,517.18 2,516.26 2,516.26 89,730.2K
12:24 2,516.32 2,516.32 2,514.90 2,515.28 126,082.4K
12:25 2,515.39 2,517.83 2,515.39 2,517.83 229,896.3K
12:26 2,518.06 2,518.52 2,517.90 2,518.52 152,237.9K
12:27 2,518.48 2,518.93 2,518.31 2,518.34 116,977.4K
12:28 2,518.56 2,520.71 2,518.56 2,520.71 223,536.5K
12:29 2,520.48 2,521.46 2,520.48 2,521.46 475,448.9K
12:30 2,521.51 2,523.41 2,521.51 2,523.31 327,722.7K
12:31 2,523.02 2,524.47 2,523.01 2,524.47 320,640.1K
12:32 2,524.68 2,526.40 2,524.68 2,525.57 694,335.2K
12:33 2,525.54 2,525.60 2,523.16 2,523.16 233,591.3K
12:34 2,523.25 2,523.43 2,522.70 2,522.70 163,191.5K
12:35 2,522.51 2,525.16 2,522.51 2,525.06 210,683.6K
12:36 2,524.81 2,525.11 2,524.09 2,524.91 142,741.7K
12:37 2,525.07 2,525.07 2,521.60 2,521.80 210,761.6K
12:38 2,522.11 2,522.39 2,522.11 2,522.14 99,210.2K
12:39 2,521.80 2,522.39 2,520.75 2,522.39 185,679.6K
12:40 2,522.09 2,522.18 2,521.50 2,521.50 125,466.4K
12:41 2,521.68 2,521.84 2,521.46 2,521.46 106,616.2K
12:42 2,521.41 2,521.41 2,519.98 2,520.22 122,565.5K
12:43 2,520.24 2,520.29 2,519.38 2,519.38 101,874.4K
12:44 2,519.35 2,519.86 2,518.95 2,519.86 126,784.9K
12:45 2,520.20 2,520.86 2,520.20 2,520.75 114,844.9K
12:46 2,520.95 2,520.98 2,520.28 2,520.28 69,792.4K
12:47 2,520.13 2,520.13 2,519.54 2,519.54 83,287.6K
12:48 2,519.58 2,519.58 2,518.21 2,518.21 115,792.1K
12:49 2,518.16 2,519.01 2,518.01 2,518.92 54,023.7K
12:50 2,518.99 2,520.39 2,518.91 2,520.39 63,006.3K
12:51 2,520.78 2,520.81 2,520.00 2,520.00 93,415.9K
12:52 2,520.12 2,520.12 2,519.50 2,519.51 57,500.1K
12:53 2,519.47 2,519.52 2,518.57 2,519.10 166,056.4K
12:54 2,519.16 2,519.73 2,519.16 2,519.73 82,015.8K
12:55 2,519.50 2,519.69 2,517.97 2,518.02 122,437.7K
12:56 2,518.00 2,518.00 2,517.53 2,517.77 97,593.9K
12:57 2,517.86 2,518.20 2,517.86 2,518.05 78,796.7K
12:58 2,518.08 2,519.03 2,517.63 2,518.80 172,118.8K
12:59 2,518.73 2,519.21 2,518.73 2,519.10 101,476.0K
13:00 2,519.16 2,519.34 2,516.99 2,517.05 133,236.6K
13:01 2,517.03 2,517.72 2,517.03 2,517.61 68,726.2K
13:02 2,517.51 2,517.51 2,517.07 2,517.37 53,584.7K
13:03 2,517.50 2,517.50 2,515.92 2,515.92 63,168.9K
13:04 2,515.84 2,516.14 2,514.69 2,514.77 88,591.4K
13:05 2,514.62 2,514.81 2,513.51 2,513.51 161,769.8K
13:06 2,513.47 2,514.82 2,513.47 2,514.82 78,064.3K
13:07 2,515.05 2,515.05 2,514.44 2,514.44 52,429.4K
13:08 2,514.62 2,514.69 2,514.19 2,514.19 63,343.4K
13:09 2,514.16 2,514.78 2,514.16 2,514.75 46,041.0K
13:10 2,514.68 2,514.68 2,513.15 2,513.15 101,573.2K
13:11 2,513.27 2,515.66 2,513.27 2,515.66 102,819.4K
13:12 2,515.69 2,515.69 2,514.79 2,514.79 39,816.8K
13:13 2,514.67 2,514.67 2,513.88 2,513.88 53,737.1K
13:14 2,513.96 2,514.08 2,513.06 2,513.12 78,586.3K
13:15 2,512.94 2,512.94 2,510.66 2,511.37 230,364.5K
13:16 2,511.53 2,513.63 2,511.53 2,513.63 77,196.3K
13:17 2,513.30 2,513.74 2,513.11 2,513.38 43,974.5K
13:18 2,513.43 2,513.49 2,512.25 2,512.25 52,051.4K
13:19 2,512.26 2,512.26 2,510.74 2,510.76 125,347.0K
13:20 2,510.67 2,510.90 2,510.33 2,510.90 124,639.3K
13:21 2,510.86 2,511.52 2,510.77 2,510.77 79,991.7K
13:22 2,510.80 2,511.34 2,510.80 2,511.24 42,967.6K
13:23 2,511.29 2,512.48 2,511.29 2,512.48 117,965.8K
13:24 2,512.49 2,512.49 2,510.41 2,510.41 112,416.0K
13:25 2,509.95 2,509.95 2,508.35 2,508.51 226,206.6K
13:26 2,508.55 2,509.77 2,508.55 2,509.68 92,792.2K
13:27 2,509.95 2,511.31 2,509.95 2,511.31 93,916.0K
13:28 2,511.45 2,512.09 2,510.82 2,511.17 80,357.0K
13:29 2,511.28 2,511.99 2,511.28 2,511.99 48,583.1K
13:30 2,512.02 2,512.11 2,510.50 2,510.91 64,490.1K
13:31 2,511.17 2,512.25 2,511.17 2,511.25 56,568.2K
13:32 2,511.66 2,512.30 2,508.85 2,508.89 148,826.2K
13:33 2,509.31 2,509.31 2,508.83 2,509.18 69,032.4K
13:34 2,509.20 2,509.27 2,508.37 2,508.37 111,125.3K
13:35 2,508.41 2,508.67 2,508.28 2,508.48 97,170.1K
13:36 2,508.51 2,509.10 2,508.18 2,508.65 51,479.6K
13:37 2,508.79 2,509.08 2,508.74 2,508.84 70,296.1K
13:38 2,508.86 2,508.86 2,508.56 2,508.56 48,063.2K
13:39 2,508.57 2,509.19 2,508.57 2,509.08 40,042.2K
13:40 2,508.42 2,509.24 2,508.42 2,509.09 84,819.8K
13:41 2,509.22 2,510.89 2,509.18 2,510.89 99,331.0K
13:42 2,511.37 2,511.82 2,510.49 2,510.49 113,625.1K
13:43 2,510.58 2,510.77 2,509.99 2,510.37 50,290.9K
13:44 2,510.56 2,510.57 2,509.69 2,509.96 38,938.1K
13:45 2,509.81 2,509.81 2,509.52 2,509.52 35,271.6K
13:46 2,509.54 2,509.80 2,509.42 2,509.42 33,574.3K
13:47 2,509.46 2,509.50 2,509.21 2,509.37 27,141.1K
13:48 2,509.39 2,509.89 2,509.39 2,509.88 39,866.8K
13:49 2,509.96 2,509.99 2,509.35 2,509.46 48,656.5K
13:50 2,509.50 2,509.50 2,508.67 2,508.70 97,387.2K
13:51 2,508.72 2,508.73 2,507.11 2,507.11 139,120.8K
13:52 2,507.04 2,507.79 2,507.04 2,507.42 108,200.4K
13:53 2,507.64 2,507.75 2,505.08 2,505.94 254,803.3K
13:54 2,505.96 2,506.03 2,505.80 2,505.91 69,148.8K
13:55 2,505.78 2,505.78 2,505.37 2,505.56 103,049.1K
13:56 2,505.72 2,505.98 2,505.69 2,505.97 48,501.7K
13:57 2,506.07 2,506.07 2,505.74 2,505.74 47,454.1K
13:58 2,505.87 2,506.39 2,505.87 2,506.27 48,545.5K
13:59 2,506.56 2,506.73 2,506.47 2,506.71 66,804.6K
14:00 2,506.76 2,507.64 2,506.76 2,507.35 42,617.5K
14:01 2,507.38 2,508.11 2,507.38 2,507.90 62,242.1K
14:02 2,507.77 2,508.41 2,507.77 2,508.29 53,373.6K
14:03 2,508.34 2,508.40 2,508.14 2,508.24 38,100.6K
14:04 2,508.19 2,508.63 2,508.11 2,508.36 115,383.2K
14:05 2,508.21 2,508.21 2,505.67 2,505.68 139,398.8K
14:06 2,505.80 2,505.80 2,504.91 2,504.91 100,283.3K
14:07 2,504.90 2,504.91 2,503.91 2,503.91 215,842.5K
14:08 2,503.96 2,504.94 2,503.45 2,504.94 99,830.0K
14:09 2,505.19 2,505.19 2,504.74 2,505.11 62,438.2K
14:10 2,505.36 2,506.32 2,505.36 2,506.30 41,138.5K
14:11 2,506.26 2,508.49 2,506.26 2,507.96 110,987.6K
14:12 2,507.95 2,508.21 2,507.59 2,507.71 44,831.9K
14:13 2,507.67 2,509.18 2,507.67 2,509.18 147,096.9K
14:14 2,509.39 2,509.45 2,507.85 2,508.03 72,984.2K
14:15 2,508.15 2,508.36 2,507.96 2,508.27 58,080.6K
14:16 2,508.40 2,508.75 2,508.30 2,508.68 32,711.3K
14:17 2,508.69 2,509.75 2,508.69 2,509.75 107,085.9K
14:18 2,509.90 2,510.04 2,509.77 2,509.98 64,593.2K
14:19 2,510.03 2,510.22 2,510.03 2,510.05 55,999.6K
14:20 2,510.03 2,510.03 2,509.27 2,509.27 44,798.3K
14:21 2,509.24 2,509.24 2,507.30 2,507.51 81,264.2K
14:22 2,507.48 2,508.08 2,507.48 2,507.77 33,645.4K
14:23 2,507.71 2,507.71 2,506.09 2,506.09 73,081.0K
14:24 2,506.10 2,506.22 2,505.57 2,505.69 39,429.6K
14:25 2,506.11 2,506.95 2,506.11 2,506.95 35,891.8K
14:26 2,506.90 2,507.03 2,506.86 2,506.94 25,659.2K
14:27 2,506.95 2,507.22 2,506.94 2,507.22 21,441.6K
14:28 2,507.26 2,508.06 2,507.26 2,508.06 39,728.6K
14:29 2,508.01 2,508.29 2,507.18 2,507.18 36,780.8K
14:30 2,507.22 2,507.22 2,505.72 2,506.10 102,715.1K
14:31 2,506.12 2,506.44 2,506.06 2,506.30 41,442.4K
14:32 2,506.88 2,508.10 2,506.88 2,508.02 69,959.8K
14:33 2,508.07 2,509.55 2,507.96 2,509.55 60,014.0K
14:34 2,509.61 2,509.71 2,509.31 2,509.63 67,239.2K
14:35 2,510.12 2,510.45 2,509.01 2,509.01 127,910.6K
14:36 2,508.91 2,509.38 2,508.91 2,509.16 41,720.3K
14:37 2,509.07 2,509.89 2,509.00 2,509.89 48,655.0K
14:38 2,511.48 2,512.38 2,511.16 2,512.06 307,580.0K
14:39 2,512.06 2,512.06 2,511.64 2,511.81 99,280.0K
14:40 2,511.33 2,511.33 2,510.83 2,510.83 85,767.0K
14:41 2,510.79 2,510.79 2,510.11 2,510.77 108,589.0K
14:42 2,510.73 2,510.96 2,509.67 2,509.94 60,750.7K
14:43 2,509.77 2,510.45 2,509.77 2,510.44 59,669.8K
14:44 2,510.31 2,510.92 2,510.31 2,510.60 46,090.5K
14:45 2,511.14 2,511.29 2,511.00 2,511.19 81,556.8K
14:46 2,511.23 2,511.42 2,510.89 2,510.94 69,471.9K
14:47 2,510.92 2,511.23 2,510.75 2,510.75 73,005.4K
14:48 2,510.74 2,510.97 2,509.41 2,509.94 74,520.5K
14:49 2,509.85 2,510.38 2,509.65 2,510.38 38,784.2K
14:50 2,510.31 2,510.62 2,510.14 2,510.62 26,849.5K
14:51 2,510.33 2,511.20 2,510.33 2,511.12 63,579.7K
14:52 2,511.10 2,511.10 2,509.51 2,509.73 60,753.2K
14:53 2,509.81 2,510.00 2,509.38 2,509.38 42,342.3K
14:54 2,509.31 2,509.59 2,509.29 2,509.53 44,252.4K
14:55 2,509.32 2,509.60 2,509.29 2,509.51 43,104.3K
14:56 2,509.38 2,509.79 2,509.36 2,509.74 23,191.5K
14:57 2,509.62 2,509.91 2,509.62 2,509.90 35,556.2K
14:58 2,510.02 2,510.95 2,510.02 2,510.95 96,147.6K
14:59 2,511.00 2,511.47 2,511.00 2,511.47 156,879.9K
15:00 2,510.98 2,511.85 2,510.98 2,511.80 101,149.2K
15:01 2,511.90 2,512.05 2,511.59 2,511.59 57,939.4K
15:02 2,511.62 2,513.05 2,511.62 2,513.05 82,271.9K
15:03 2,513.34 2,513.90 2,513.34 2,513.58 89,942.6K
15:04 2,513.66 2,513.66 2,512.98 2,513.09 68,455.3K
15:05 2,513.12 2,513.99 2,513.12 2,513.98 101,407.1K
15:06 2,513.96 2,514.04 2,513.60 2,513.60 45,570.5K
15:07 2,513.68 2,513.87 2,513.19 2,513.19 53,722.5K
15:08 2,513.31 2,513.63 2,513.31 2,513.58 54,465.3K
15:09 2,513.62 2,513.85 2,512.09 2,512.09 86,009.5K
15:10 2,511.52 2,512.14 2,511.52 2,512.14 67,845.6K
15:11 2,512.27 2,513.82 2,512.27 2,513.82 67,360.2K
15:12 2,513.89 2,515.95 2,513.89 2,515.95 175,194.1K
15:13 2,515.31 2,515.53 2,515.15 2,515.47 139,065.8K
15:14 2,515.65 2,515.80 2,514.75 2,514.75 99,706.5K
15:15 2,514.69 2,515.32 2,514.69 2,514.92 74,574.7K
15:16 2,514.90 2,515.20 2,514.83 2,514.83 59,808.0K
15:17 2,514.43 2,515.01 2,514.43 2,515.01 55,136.6K
15:18 2,515.07 2,515.99 2,515.07 2,515.97 93,692.9K
15:19 2,516.04 2,516.92 2,516.04 2,516.92 247,150.3K
15:20 2,516.83 2,517.22 2,516.28 2,516.33 120,767.7K
15:21 2,516.39 2,516.39 2,515.72 2,515.72 73,289.1K
15:22 2,515.57 2,515.81 2,515.26 2,515.81 120,900.1K
15:23 2,515.78 2,515.84 2,514.49 2,514.49 88,049.2K
15:24 2,514.68 2,516.29 2,514.42 2,516.29 102,479.7K
15:25 2,516.32 2,516.41 2,516.21 2,516.36 72,104.3K
15:26 2,516.36 2,516.36 2,514.23 2,514.23 116,202.5K
15:27 2,514.10 2,514.14 2,512.75 2,513.14 121,248.0K
15:28 2,513.63 2,513.63 2,512.67 2,512.82 90,734.8K
15:29 2,512.85 2,513.67 2,512.43 2,512.43 106,143.9K
15:30 2,512.50 2,512.55 2,509.89 2,510.88 263,601.8K
15:31 2,511.01 2,512.93 2,511.01 2,512.93 110,203.6K
15:32 2,512.82 2,513.56 2,512.03 2,513.56 52,149.5K
15:33 2,513.72 2,514.42 2,513.21 2,514.41 93,650.3K
15:34 2,514.28 2,515.02 2,514.15 2,514.96 77,779.6K
15:35 2,514.98 2,515.22 2,514.96 2,514.99 73,880.0K
15:36 2,514.81 2,515.60 2,514.81 2,515.08 96,289.4K
15:37 2,515.09 2,516.01 2,514.80 2,515.98 68,982.4K
15:38 2,515.39 2,515.42 2,514.79 2,514.79 45,795.1K
15:39 2,514.48 2,514.48 2,512.01 2,512.41 127,891.0K
15:40 2,512.47 2,512.53 2,511.30 2,511.49 109,173.7K
15:41 2,511.39 2,511.47 2,510.59 2,511.03 87,961.2K
15:42 2,511.19 2,512.77 2,511.19 2,512.66 100,343.0K
15:43 2,512.70 2,513.82 2,512.67 2,513.82 60,847.8K
15:44 2,513.91 2,513.91 2,513.04 2,513.56 38,589.4K
15:45 2,513.56 2,514.28 2,513.56 2,514.28 33,933.6K
15:46 2,514.47 2,514.72 2,513.95 2,514.55 48,557.1K
15:47 2,514.51 2,515.87 2,513.90 2,515.87 180,977.2K
15:48 2,516.21 2,518.03 2,516.21 2,518.03 168,850.0K
15:49 2,518.11 2,519.53 2,518.11 2,519.43 148,289.0K
15:50 2,519.20 2,520.05 2,518.56 2,518.67 174,411.7K
15:51 2,518.74 2,518.74 2,516.45 2,516.81 126,362.6K
15:52 2,516.73 2,516.91 2,516.54 2,516.77 59,298.5K
15:53 2,517.21 2,517.66 2,515.05 2,515.61 147,978.3K
15:54 2,515.48 2,516.04 2,513.01 2,513.06 157,593.7K
15:55 2,513.11 2,514.44 2,512.70 2,514.44 194,609.2K
15:56 2,514.10 2,514.68 2,513.79 2,514.63 81,075.8K
15:57 2,514.57 2,514.70 2,513.90 2,514.15 60,818.7K
15:58 2,513.76 2,514.01 2,513.39 2,513.39 69,385.2K
15:59 2,513.48 2,513.88 2,512.65 2,512.65 113,156.8K
16:00 2,512.62 2,513.29 2,511.34 2,511.52 316,792.3K
16:01 2,513.45 2,513.90 2,513.35 2,513.79 224,948.3K
16:02 2,513.83 2,513.83 2,512.98 2,513.03 77,783.0K
16:03 2,512.98 2,514.10 2,512.98 2,514.00 73,680.1K
16:04 2,514.06 2,514.48 2,514.01 2,514.41 85,568.2K
16:05 2,514.34 2,514.60 2,514.23 2,514.43 60,673.2K
16:06 2,514.58 2,515.01 2,514.49 2,514.81 70,270.2K
16:07 2,514.85 2,515.05 2,513.48 2,513.48 90,560.7K
16:08 2,513.61 2,514.52 2,513.61 2,514.52 72,279.1K
16:09 2,514.76 2,515.01 2,514.55 2,515.01 72,500.2K
16:10 2,515.22 2,515.41 2,514.89 2,514.93 100,927.7K
16:11 2,514.69 2,514.83 2,514.53 2,514.62 50,977.7K
16:12 2,514.51 2,514.74 2,514.51 2,514.74 37,117.7K
16:13 2,514.67 2,515.00 2,514.56 2,514.56 57,739.5K
16:14 2,514.72 2,515.14 2,514.53 2,515.14 65,263.0K
16:15 2,515.16 2,515.85 2,515.16 2,515.85 74,225.3K
16:16 2,515.97 2,516.52 2,515.90 2,516.41 86,475.2K
16:17 2,516.49 2,516.85 2,516.49 2,516.64 65,632.3K
16:18 2,516.66 2,516.76 2,516.66 2,516.66 40,334.5K
16:19 2,516.74 2,516.97 2,516.45 2,516.86 48,811.5K
16:20 2,516.77 2,517.15 2,516.68 2,517.01 63,419.6K
16:21 2,516.86 2,516.86 2,516.29 2,516.31 66,229.3K
16:22 2,516.38 2,517.18 2,516.38 2,517.07 62,277.2K
16:23 2,517.09 2,517.09 2,516.43 2,516.69 43,839.5K
16:24 2,516.83 2,517.26 2,516.78 2,517.26 68,339.7K
16:25 2,517.46 2,517.46 2,517.14 2,517.28 82,372.7K
16:26 2,517.40 2,517.89 2,517.40 2,517.89 52,725.6K
16:27 2,517.93 2,517.95 2,517.12 2,517.17 72,124.9K
16:28 2,516.94 2,517.26 2,516.61 2,516.87 135,379.9K
16:29 2,516.87 2,517.42 2,516.75 2,517.40 64,748.7K
16:30 2,517.52 2,517.88 2,517.52 2,517.83 62,717.5K
16:31 2,517.81 2,520.57 2,517.81 2,520.57 226,942.6K
16:32 2,520.88 2,520.88 2,520.21 2,520.38 185,791.2K
16:33 2,520.61 2,520.79 2,520.52 2,520.60 126,356.4K
16:34 2,520.61 2,521.24 2,520.13 2,520.19 151,674.3K
16:35 2,520.26 2,522.23 2,520.26 2,522.20 177,771.7K
16:36 2,522.13 2,523.48 2,522.13 2,523.35 323,718.9K
16:37 2,523.98 2,523.98 2,522.09 2,522.37 267,750.0K
16:38 2,522.38 2,522.40 2,520.56 2,520.68 109,896.1K
16:39 2,520.75 2,521.86 2,520.75 2,521.86 95,171.2K
16:40 2,522.38 2,522.94 2,522.15 2,522.15 100,247.6K
16:41 2,522.00 2,522.24 2,521.43 2,521.43 127,467.8K
16:42 2,521.31 2,521.36 2,521.15 2,521.31 81,051.4K
16:43 2,521.51 2,521.69 2,521.05 2,521.05 100,210.4K
16:44 2,521.02 2,521.03 2,520.72 2,521.00 69,909.8K
16:45 2,521.34 2,521.42 2,520.54 2,520.79 63,842.7K
16:46 2,520.86 2,521.28 2,520.86 2,520.87 62,693.6K
16:47 2,520.92 2,521.19 2,520.79 2,520.79 54,683.2K
16:48 2,520.75 2,520.75 2,519.80 2,519.90 59,124.0K
16:49 2,519.87 2,520.82 2,519.82 2,520.73 64,885.4K
16:50 2,521.18 2,522.62 2,521.18 2,522.62 54,596.5K
16:51 2,522.55 2,522.72 2,522.02 2,522.02 86,907.4K
16:52 2,521.69 2,523.25 2,521.69 2,523.25 138,222.6K
16:53 2,523.30 2,523.30 2,522.37 2,522.42 88,826.6K
16:54 2,522.26 2,522.57 2,522.12 2,522.57 51,446.1K
16:55 2,522.86 2,523.12 2,522.86 2,522.95 87,582.7K
16:56 2,522.87 2,523.21 2,522.83 2,523.02 74,353.2K
16:57 2,522.98 2,523.25 2,522.58 2,523.25 45,683.2K
16:58 2,523.16 2,523.16 2,522.31 2,522.34 73,854.3K
16:59 2,522.49 2,522.49 2,522.15 2,522.15 62,446.6K
17:00 2,522.25 2,523.01 2,522.25 2,522.85 70,018.1K
17:01 2,523.09 2,524.06 2,523.09 2,524.06 91,470.6K
17:02 2,524.25 2,526.48 2,524.15 2,526.42 354,131.6K
17:03 2,526.27 2,527.47 2,525.72 2,527.47 191,292.7K
17:04 2,527.63 2,527.63 2,527.03 2,527.56 193,879.4K
17:05 2,530.36 2,531.75 2,530.36 2,531.26 690,205.1K
17:06 2,531.51 2,531.94 2,530.99 2,530.99 251,807.7K
17:07 2,530.67 2,530.91 2,530.04 2,530.04 181,634.8K
17:08 2,529.71 2,530.80 2,529.57 2,530.14 194,750.5K
17:09 2,529.96 2,530.26 2,529.00 2,529.50 179,143.4K
17:10 2,529.56 2,531.35 2,529.56 2,531.34 231,408.7K
17:11 2,531.25 2,531.25 2,530.06 2,530.06 86,462.9K
17:12 2,529.65 2,529.65 2,528.37 2,528.42 137,340.1K
17:13 2,528.38 2,528.40 2,527.36 2,527.40 99,189.9K
17:14 2,527.14 2,527.14 2,526.03 2,526.53 168,273.1K
17:15 2,526.36 2,526.66 2,526.24 2,526.66 118,229.7K
17:16 2,526.63 2,526.63 2,526.19 2,526.19 94,646.9K
17:17 2,526.23 2,526.31 2,526.19 2,526.30 64,805.9K
17:18 2,526.48 2,527.52 2,526.48 2,526.97 61,008.7K
17:19 2,527.15 2,527.15 2,526.16 2,526.23 51,288.0K
17:20 2,526.26 2,527.05 2,526.26 2,527.04 42,935.5K
17:21 2,527.12 2,527.90 2,527.12 2,527.66 80,255.6K
17:22 2,527.49 2,527.60 2,527.07 2,527.45 127,223.4K
17:23 2,527.55 2,530.34 2,527.55 2,529.77 229,465.9K
17:24 2,529.74 2,529.74 2,528.40 2,528.40 120,950.1K
17:25 2,528.20 2,529.60 2,527.87 2,529.60 104,186.4K
17:26 2,529.39 2,529.39 2,529.08 2,529.32 100,719.0K
17:27 2,529.25 2,529.25 2,528.59 2,528.59 67,544.2K
17:28 2,528.23 2,528.23 2,527.65 2,528.05 61,755.0K
17:29 2,528.01 2,528.54 2,527.89 2,528.53 54,264.1K
17:30 2,528.60 2,529.94 2,528.60 2,529.82 96,820.8K
17:31 2,529.89 2,530.30 2,529.78 2,530.12 54,673.4K
17:32 2,529.83 2,530.96 2,529.83 2,530.96 90,306.0K
17:33 2,530.86 2,530.86 2,529.26 2,529.26 48,959.6K
17:34 2,529.14 2,529.14 2,528.07 2,528.07 75,680.6K
17:35 2,528.07 2,528.07 2,527.70 2,527.72 51,339.2K
17:36 2,528.42 2,528.49 2,527.30 2,527.30 63,256.9K
17:37 2,526.13 2,526.36 2,525.56 2,525.56 188,032.1K
17:38 2,525.20 2,525.20 2,524.86 2,524.98 140,979.3K
17:39 2,525.07 2,526.26 2,525.07 2,526.26 77,142.6K
17:40 2,526.20 2,526.71 2,526.20 2,526.47 48,689.1K
17:41 2,526.55 2,526.55 2,525.70 2,525.73 52,234.6K
17:42 2,525.76 2,525.76 2,524.46 2,524.64 117,101.9K
17:43 2,524.42 2,524.63 2,523.50 2,523.50 177,044.4K
17:44 2,522.80 2,522.80 2,522.08 2,522.09 159,320.2K
17:45 2,522.25 2,523.10 2,522.25 2,523.10 85,126.4K
17:46 2,523.44 2,523.55 2,523.18 2,523.20 64,766.7K
17:47 2,523.18 2,523.38 2,523.02 2,523.34 50,215.6K
17:48 2,523.31 2,523.31 2,522.59 2,522.80 89,070.7K
17:49 2,522.77 2,523.05 2,522.59 2,523.05 113,063.8K
17:50 2,523.11 2,523.35 2,522.96 2,522.98 89,459.9K
17:51 2,522.87 2,522.87 2,521.36 2,521.36 147,444.1K
17:52 2,521.28 2,521.49 2,521.20 2,521.29 55,053.1K
17:53 2,521.30 2,521.33 2,520.33 2,520.41 156,885.3K
17:54 2,520.36 2,520.95 2,520.26 2,520.95 79,366.0K
17:55 2,520.81 2,521.35 2,520.81 2,521.35 45,568.3K
17:56 2,521.30 2,521.43 2,521.03 2,521.03 42,104.8K
17:57 2,520.97 2,521.20 2,520.97 2,521.00 57,253.6K
17:58 2,521.09 2,521.11 2,520.92 2,521.08 90,588.2K
17:59 2,521.11 2,521.11 2,520.71 2,521.09 43,532.4K
18:00 2,521.18 2,521.46 2,521.18 2,521.29 88,871.9K
18:01 2,521.16 2,521.26 2,520.99 2,520.99 59,011.9K
18:02 2,521.06 2,521.33 2,521.01 2,521.33 36,142.5K
18:03 2,521.42 2,521.96 2,521.42 2,521.92 56,304.4K
18:04 2,521.82 2,521.87 2,521.66 2,521.66 48,481.0K
18:05 2,521.62 2,521.86 2,521.58 2,521.86 38,174.8K
18:06 2,521.74 2,522.05 2,521.74 2,521.77 44,500.0K
18:07 2,521.89 2,522.44 2,521.89 2,522.39 25,651.2K
18:08 2,522.47 2,522.84 2,522.41 2,522.60 68,729.9K
18:09 2,522.50 2,523.36 2,522.50 2,523.20 45,963.9K
18:10 2,523.36 2,523.37 2,522.44 2,522.44 32,178.7K
18:11 2,522.37 2,522.39 2,521.82 2,521.82 57,619.4K
18:12 2,520.86 2,520.86 2,520.73 2,520.80 98,251.3K
18:13 2,520.67 2,520.67 2,520.28 2,520.38 127,020.3K
18:14 2,520.30 2,520.34 2,520.21 2,520.27 81,356.5K
18:15 2,520.23 2,520.23 2,519.49 2,519.80 86,927.4K
18:16 2,519.82 2,519.82 2,519.06 2,519.10 103,546.5K
18:17 2,518.82 2,518.82 2,517.36 2,517.37 204,770.9K
18:18 2,517.21 2,517.21 2,516.23 2,516.62 197,306.8K
18:19 2,515.05 2,515.17 2,511.47 2,511.47 460,536.7K
18:20 2,511.81 2,513.72 2,510.84 2,513.72 352,643.0K
18:21 2,513.84 2,515.45 2,513.84 2,515.45 98,375.0K
18:22 2,515.42 2,515.42 2,512.75 2,513.80 123,942.4K
18:23 2,513.70 2,514.08 2,513.18 2,513.25 118,194.6K
18:24 2,513.22 2,514.05 2,512.99 2,513.97 79,552.1K
18:25 2,513.90 2,513.90 2,512.26 2,512.58 148,976.4K
18:26 2,513.03 2,513.37 2,512.88 2,513.03 84,742.4K
18:27 2,512.69 2,512.69 2,511.12 2,511.19 155,053.7K
18:28 2,511.29 2,512.09 2,511.29 2,512.09 73,352.6K
18:29 2,512.23 2,513.32 2,512.20 2,512.89 78,354.8K
18:30 2,511.66 2,512.03 2,510.86 2,512.03 118,206.0K
18:31 2,512.21 2,512.21 2,511.70 2,511.75 60,245.7K
18:32 2,511.68 2,512.42 2,510.94 2,510.94 89,990.1K
18:33 2,510.90 2,510.90 2,509.97 2,510.35 133,379.3K
18:34 2,510.73 2,510.73 2,509.26 2,509.44 161,071.6K
18:35 2,509.30 2,510.22 2,509.30 2,510.22 109,685.8K
18:36 2,510.06 2,510.23 2,509.58 2,510.07 158,386.7K
18:37 2,510.12 2,510.61 2,509.92 2,510.45 129,294.7K
18:38 2,510.71 2,510.86 2,510.57 2,510.86 89,560.2K
18:39 2,510.83 2,511.55 2,510.83 2,511.04 147,429.7K
18:40 2,510.80 2,510.80 2,510.80 2,510.80 31,511.5K
18:51 2,512.54 2,512.54 2,512.54 2,512.54 316,833.3K
19:05 2,507.70 2,507.70 2,503.87 2,504.95 974,579.8K
19:06 2,505.06 2,505.15 2,503.92 2,503.92 348,908.5K
19:07 2,504.15 2,504.15 2,503.35 2,503.35 388,578.2K
19:08 2,504.08 2,511.23 2,504.08 2,511.23 514,262.7K
19:09 2,511.17 2,511.17 2,508.00 2,508.00 306,669.9K
19:10 2,508.61 2,509.36 2,508.47 2,508.96 195,579.5K
19:11 2,508.76 2,511.60 2,508.63 2,511.60 295,003.8K
19:12 2,514.44 2,522.03 2,514.44 2,521.54 810,258.4K
19:13 2,521.83 2,522.57 2,520.16 2,520.16 470,124.0K
19:14 2,520.50 2,521.37 2,520.50 2,520.90 245,857.8K
19:15 2,520.94 2,520.94 2,518.76 2,518.80 210,702.0K
19:16 2,518.72 2,518.72 2,515.81 2,515.81 159,077.2K
19:17 2,515.75 2,517.49 2,515.75 2,517.27 150,595.4K
19:18 2,517.22 2,517.22 2,515.72 2,516.33 112,075.9K
19:19 2,516.36 2,516.81 2,515.96 2,516.09 80,792.2K
19:20 2,515.96 2,517.34 2,515.96 2,517.34 113,651.8K
19:21 2,517.85 2,522.25 2,517.85 2,522.25 213,107.9K
19:22 2,524.27 2,526.94 2,524.27 2,525.91 516,847.5K
19:23 2,526.72 2,526.79 2,526.01 2,526.06 295,068.2K
19:24 2,526.05 2,526.05 2,521.62 2,521.84 224,149.4K
19:25 2,521.80 2,524.09 2,521.80 2,524.09 143,128.2K
19:26 2,524.53 2,524.59 2,522.90 2,522.93 106,201.5K
19:27 2,522.84 2,523.53 2,522.84 2,523.46 126,791.1K
19:28 2,523.47 2,523.63 2,522.72 2,522.72 122,100.2K
19:29 2,521.98 2,521.98 2,521.03 2,521.03 107,999.9K
19:30 2,520.93 2,521.22 2,520.93 2,521.08 79,585.9K
19:31 2,521.05 2,523.52 2,521.05 2,523.52 139,187.7K
19:32 2,523.48 2,523.78 2,523.20 2,523.29 171,922.8K
19:33 2,523.17 2,523.17 2,522.94 2,523.01 53,006.8K
19:34 2,522.85 2,523.44 2,522.85 2,523.29 96,697.8K
19:35 2,523.35 2,523.35 2,522.45 2,522.48 84,845.5K
19:36 2,522.67 2,522.80 2,522.47 2,522.73 52,044.1K
19:37 2,522.53 2,522.53 2,521.64 2,521.64 93,120.3K
19:38 2,521.58 2,521.75 2,521.03 2,521.03 85,365.9K
19:39 2,520.97 2,520.97 2,519.07 2,519.07 150,308.6K
19:40 2,519.04 2,519.04 2,518.02 2,518.02 95,573.1K
19:41 2,518.10 2,518.10 2,516.68 2,516.68 149,378.3K
19:42 2,516.61 2,517.00 2,516.51 2,517.00 66,529.2K
19:43 2,517.06 2,518.33 2,517.06 2,518.33 114,804.2K
19:44 2,518.44 2,519.26 2,518.44 2,519.26 81,685.0K
19:45 2,519.22 2,519.62 2,519.11 2,519.50 51,990.6K
19:46 2,519.64 2,519.75 2,519.48 2,519.74 35,734.2K
19:47 2,519.80 2,519.80 2,519.51 2,519.51 42,166.6K
19:48 2,519.53 2,519.53 2,519.33 2,519.39 55,104.2K
19:49 2,519.43 2,521.40 2,519.39 2,521.27 74,399.1K
19:50 2,521.15 2,521.50 2,521.15 2,521.50 97,272.4K
19:51 2,521.48 2,521.57 2,521.31 2,521.42 47,647.9K
19:52 2,521.48 2,521.48 2,520.68 2,520.75 66,881.4K
19:53 2,520.80 2,520.92 2,520.74 2,520.87 67,735.4K
19:54 2,520.79 2,520.79 2,520.51 2,520.65 47,459.3K
19:55 2,520.66 2,520.83 2,520.58 2,520.83 32,400.6K
19:56 2,521.00 2,521.74 2,520.94 2,521.74 47,599.8K
19:57 2,521.77 2,522.20 2,521.77 2,522.13 89,552.0K
19:58 2,522.07 2,522.07 2,521.81 2,521.81 18,147.1K
19:59 2,521.80 2,521.99 2,521.70 2,521.70 45,638.2K
20:00 2,521.66 2,522.63 2,521.66 2,522.59 50,232.2K
20:01 2,522.85 2,526.18 2,522.74 2,526.18 208,129.1K
20:02 2,526.18 2,526.20 2,525.82 2,525.95 121,387.9K
20:03 2,525.99 2,525.99 2,524.58 2,524.78 91,517.3K
20:04 2,524.80 2,525.65 2,524.80 2,525.65 55,317.6K
20:05 2,525.80 2,526.37 2,525.66 2,526.37 72,796.5K
20:06 2,526.45 2,527.19 2,526.45 2,527.13 124,738.8K
20:07 2,527.09 2,530.45 2,527.09 2,529.78 271,154.3K
20:08 2,529.87 2,530.35 2,529.57 2,530.32 85,659.0K
20:09 2,530.38 2,530.44 2,530.21 2,530.26 142,765.9K
20:10 2,530.28 2,530.40 2,529.95 2,530.05 108,465.5K
20:11 2,530.10 2,530.10 2,529.14 2,529.17 134,334.7K
20:12 2,529.44 2,529.50 2,529.16 2,529.50 84,091.6K
20:13 2,529.55 2,529.55 2,528.99 2,529.27 68,177.9K
20:14 2,529.39 2,529.82 2,529.39 2,529.79 78,557.9K
20:15 2,529.91 2,529.91 2,529.57 2,529.57 52,602.6K
20:16 2,529.64 2,529.77 2,529.52 2,529.63 45,471.8K
20:17 2,529.65 2,529.65 2,529.40 2,529.46 34,618.0K
20:18 2,529.49 2,529.49 2,529.23 2,529.37 34,218.9K
20:19 2,529.49 2,529.49 2,528.76 2,528.85 61,366.8K
20:20 2,528.85 2,528.85 2,528.37 2,528.52 44,716.2K
20:21 2,528.52 2,528.52 2,527.89 2,527.89 28,657.4K
20:22 2,527.76 2,528.02 2,527.35 2,527.49 134,294.9K
20:23 2,527.52 2,527.52 2,527.12 2,527.17 30,844.4K
20:24 2,527.07 2,527.07 2,526.78 2,526.83 49,184.4K
20:25 2,526.92 2,527.00 2,526.82 2,526.85 34,858.7K
20:26 2,526.72 2,527.19 2,526.69 2,527.06 53,716.2K
20:27 2,527.38 2,527.38 2,526.74 2,526.74 40,628.5K
20:28 2,526.68 2,526.93 2,526.55 2,526.93 36,812.7K
20:29 2,526.88 2,526.88 2,526.71 2,526.81 28,281.2K
20:30 2,526.86 2,527.33 2,526.86 2,527.24 55,627.9K
20:31 2,527.29 2,527.58 2,527.22 2,527.55 49,716.1K
20:32 2,527.55 2,527.62 2,527.28 2,527.57 36,004.8K
20:33 2,527.43 2,527.51 2,527.15 2,527.15 18,596.5K
20:34 2,527.25 2,527.54 2,527.25 2,527.54 33,900.7K
20:35 2,527.67 2,527.73 2,527.14 2,527.14 28,980.1K
20:36 2,527.12 2,527.26 2,526.68 2,526.68 49,064.7K
20:37 2,526.64 2,526.64 2,525.69 2,525.69 58,433.5K
20:38 2,525.73 2,525.90 2,525.73 2,525.80 42,543.7K
20:39 2,525.79 2,526.23 2,525.79 2,526.06 23,606.9K
20:40 2,526.38 2,526.38 2,525.85 2,526.23 45,054.9K
20:41 2,526.22 2,526.49 2,526.22 2,526.43 45,088.4K
20:42 2,526.44 2,526.83 2,526.35 2,526.83 14,071.7K
20:43 2,526.92 2,526.99 2,526.79 2,526.90 20,338.6K
20:44 2,527.05 2,527.07 2,526.68 2,526.82 14,423.7K
20:45 2,526.93 2,527.14 2,526.93 2,527.14 16,690.5K
20:46 2,527.17 2,527.21 2,526.89 2,526.95 9,755.8K
20:47 2,526.95 2,526.98 2,526.80 2,526.84 13,077.9K
20:48 2,526.90 2,526.90 2,526.75 2,526.90 12,517.0K
20:49 2,526.91 2,527.03 2,526.89 2,526.89 21,986.7K
20:50 2,526.84 2,527.06 2,526.84 2,526.92 14,019.3K
20:51 2,526.93 2,527.01 2,526.93 2,527.01 9,056.1K
20:52 2,526.99 2,527.10 2,526.96 2,527.00 39,198.2K
20:53 2,527.08 2,527.22 2,526.78 2,526.78 45,691.9K
20:54 2,526.82 2,526.82 2,526.60 2,526.60 23,397.6K
20:55 2,526.54 2,526.54 2,526.34 2,526.49 21,214.3K
20:56 2,526.28 2,526.54 2,526.25 2,526.32 73,730.0K
20:57 2,526.26 2,526.29 2,525.46 2,525.46 59,364.3K
20:58 2,525.46 2,525.52 2,524.55 2,524.63 85,142.8K
20:59 2,524.68 2,525.27 2,524.63 2,525.27 22,188.3K
21:00 2,525.28 2,525.50 2,525.28 2,525.36 27,555.9K
21:01 2,525.37 2,525.81 2,525.28 2,525.81 57,492.9K
21:02 2,525.88 2,526.37 2,525.88 2,526.28 39,534.4K
21:03 2,526.32 2,526.32 2,526.14 2,526.22 24,342.3K
21:04 2,525.95 2,526.56 2,525.95 2,526.42 33,734.5K
21:05 2,526.33 2,526.33 2,526.06 2,526.10 34,767.4K
21:06 2,526.13 2,526.13 2,525.84 2,526.07 26,618.0K
21:07 2,526.22 2,526.57 2,526.20 2,526.55 27,539.1K
21:08 2,526.59 2,526.62 2,526.48 2,526.49 13,582.8K
21:09 2,526.44 2,526.81 2,526.44 2,526.81 25,565.1K
21:10 2,526.89 2,527.27 2,526.89 2,527.27 52,503.6K
21:11 2,527.25 2,527.25 2,526.95 2,526.95 28,138.0K
21:12 2,527.05 2,527.15 2,526.72 2,526.72 23,899.2K
21:13 2,526.74 2,527.19 2,526.74 2,526.94 20,057.4K
21:14 2,527.15 2,527.15 2,526.98 2,527.11 41,622.7K
21:15 2,527.09 2,527.19 2,526.81 2,526.84 9,727.8K
21:16 2,526.91 2,526.92 2,526.62 2,526.92 58,760.7K
21:17 2,526.99 2,526.99 2,526.84 2,526.94 17,428.9K
21:18 2,527.24 2,527.24 2,526.88 2,527.00 32,682.1K
21:19 2,527.11 2,527.34 2,527.11 2,527.18 30,400.6K
21:20 2,527.26 2,527.63 2,527.26 2,527.63 33,819.5K
21:21 2,527.63 2,528.02 2,527.49 2,527.62 39,288.4K
21:22 2,527.77 2,527.89 2,527.69 2,527.74 20,796.7K
21:23 2,527.78 2,527.92 2,527.26 2,527.48 28,406.0K
21:24 2,527.40 2,527.53 2,527.40 2,527.49 20,898.7K
21:25 2,527.47 2,527.48 2,527.21 2,527.32 18,094.6K
21:26 2,527.30 2,527.44 2,527.30 2,527.35 23,336.8K
21:27 2,527.34 2,527.62 2,527.34 2,527.54 43,025.6K
21:28 2,527.61 2,527.73 2,527.55 2,527.55 16,416.6K
21:29 2,527.69 2,528.07 2,527.64 2,528.07 28,570.0K
21:30 2,528.04 2,528.22 2,528.00 2,528.17 31,365.5K
21:31 2,528.16 2,528.46 2,528.16 2,528.45 59,355.0K
21:32 2,528.52 2,528.72 2,528.41 2,528.72 29,621.7K
21:33 2,528.74 2,528.79 2,528.65 2,528.68 35,070.4K
21:34 2,528.68 2,528.86 2,528.63 2,528.78 30,625.1K
21:35 2,528.85 2,528.95 2,528.85 2,528.85 28,970.3K
21:36 2,528.84 2,528.84 2,528.44 2,528.52 19,044.9K
21:37 2,528.61 2,528.69 2,528.51 2,528.69 21,228.4K
21:38 2,528.69 2,528.69 2,528.46 2,528.59 20,151.4K
21:39 2,528.63 2,528.97 2,528.26 2,528.38 39,279.4K
21:40 2,528.35 2,528.51 2,528.35 2,528.47 15,210.7K
21:41 2,528.37 2,528.48 2,528.27 2,528.40 19,064.5K
21:42 2,528.41 2,528.42 2,528.27 2,528.27 11,221.1K
21:43 2,528.23 2,528.25 2,528.14 2,528.17 22,460.3K
21:44 2,528.16 2,528.23 2,528.11 2,528.11 20,843.0K
21:45 2,528.07 2,528.19 2,528.07 2,528.10 16,098.3K
21:46 2,528.13 2,528.13 2,527.53 2,527.53 21,149.0K
21:47 2,527.41 2,527.59 2,527.41 2,527.59 26,209.1K
21:48 2,527.64 2,527.69 2,527.27 2,527.29 29,556.5K
21:49 2,527.27 2,527.47 2,527.27 2,527.32 23,249.8K
21:50 2,527.34 2,527.44 2,527.24 2,527.33 18,870.7K
21:51 2,527.40 2,527.40 2,527.27 2,527.27 15,068.9K
21:52 2,527.34 2,527.48 2,527.28 2,527.41 14,941.7K
21:53 2,527.45 2,527.59 2,527.39 2,527.59 12,412.2K
21:54 2,527.47 2,527.69 2,527.47 2,527.69 12,544.6K
21:55 2,527.73 2,527.98 2,527.73 2,527.93 14,981.2K
21:56 2,527.94 2,528.07 2,527.92 2,527.93 28,951.2K
21:57 2,527.90 2,528.26 2,527.90 2,528.23 101,201.4K
21:58 2,528.28 2,528.28 2,528.03 2,528.09 32,280.4K
21:59 2,528.10 2,528.21 2,528.07 2,528.08 42,246.4K
22:00 2,528.07 2,528.24 2,528.07 2,528.20 12,259.2K
22:01 2,528.10 2,528.10 2,527.92 2,528.02 25,271.3K
22:02 2,527.96 2,527.96 2,527.77 2,527.82 48,189.5K
22:03 2,527.80 2,527.98 2,527.80 2,527.84 17,508.5K
22:04 2,527.98 2,528.06 2,527.92 2,527.94 14,803.5K
22:05 2,527.83 2,527.90 2,527.40 2,527.40 26,268.2K
22:06 2,527.53 2,527.58 2,527.29 2,527.29 19,661.7K
22:07 2,527.28 2,527.28 2,527.01 2,527.01 30,011.7K
22:08 2,527.02 2,527.06 2,526.67 2,526.67 27,074.3K
22:09 2,526.63 2,526.63 2,526.51 2,526.63 18,235.1K
22:10 2,526.59 2,526.64 2,526.47 2,526.64 20,844.4K
22:11 2,526.63 2,526.72 2,526.63 2,526.67 31,573.2K
22:12 2,526.74 2,526.78 2,526.68 2,526.76 25,344.3K
22:13 2,526.76 2,526.76 2,526.32 2,526.40 58,023.1K
22:14 2,526.44 2,526.53 2,526.28 2,526.28 15,972.5K
22:15 2,526.29 2,526.31 2,525.91 2,525.93 35,140.1K
22:16 2,525.92 2,526.06 2,525.87 2,526.03 77,719.7K
22:17 2,526.06 2,526.10 2,525.95 2,526.00 26,721.6K
22:18 2,526.00 2,526.01 2,525.87 2,526.01 14,015.0K
22:19 2,526.01 2,526.47 2,526.01 2,526.47 12,653.5K
22:20 2,526.45 2,526.70 2,526.45 2,526.62 54,166.3K
22:21 2,526.61 2,526.76 2,526.55 2,526.61 23,225.5K
22:22 2,526.61 2,527.15 2,526.61 2,527.11 24,977.3K
22:23 2,527.10 2,527.27 2,526.98 2,527.22 25,401.1K
22:24 2,527.16 2,527.16 2,526.89 2,526.89 26,335.8K
22:25 2,526.97 2,527.09 2,526.87 2,527.09 23,682.7K
22:26 2,527.22 2,527.69 2,527.18 2,527.63 22,634.4K
22:27 2,527.69 2,527.90 2,527.63 2,527.84 20,520.7K
22:28 2,528.06 2,528.28 2,528.04 2,528.25 28,460.3K
22:29 2,528.32 2,528.53 2,528.21 2,528.53 30,817.0K
22:30 2,528.63 2,528.68 2,528.50 2,528.60 30,460.4K
22:31 2,528.58 2,528.78 2,528.58 2,528.78 41,298.9K
22:32 2,528.75 2,528.78 2,528.60 2,528.61 22,097.0K
22:33 2,528.65 2,528.66 2,528.36 2,528.50 14,054.2K
22:34 2,528.50 2,528.67 2,528.45 2,528.57 15,620.5K
22:35 2,528.48 2,528.48 2,528.31 2,528.42 11,057.0K
22:36 2,528.42 2,528.52 2,528.42 2,528.46 10,252.4K
22:37 2,528.48 2,528.55 2,528.41 2,528.48 19,864.2K
22:38 2,528.48 2,528.72 2,528.46 2,528.64 19,672.9K
22:39 2,528.65 2,528.89 2,528.65 2,528.87 27,445.8K
22:40 2,528.76 2,528.89 2,528.68 2,528.89 28,135.9K
22:41 2,528.89 2,528.89 2,528.54 2,528.59 19,865.2K
22:42 2,528.57 2,529.05 2,528.57 2,529.04 33,767.5K
22:43 2,529.04 2,529.06 2,528.89 2,528.97 25,561.8K
22:44 2,529.01 2,529.08 2,528.92 2,528.93 30,217.3K
22:45 2,528.99 2,528.99 2,528.76 2,528.93 14,707.2K
22:46 2,528.98 2,528.98 2,528.77 2,528.77 22,260.4K
22:47 2,528.88 2,529.12 2,528.88 2,529.12 35,654.4K
22:48 2,529.14 2,529.21 2,529.06 2,529.16 26,782.4K
22:49 2,529.09 2,529.09 2,528.83 2,529.05 39,839.5K
22:50 2,528.87 2,529.28 2,528.85 2,529.22 29,026.3K
22:51 2,529.14 2,529.43 2,529.02 2,529.31 41,892.4K
22:52 2,529.28 2,529.28 2,528.77 2,528.77 10,576.6K
22:53 2,528.77 2,529.14 2,528.77 2,528.97 21,232.3K
22:54 2,528.97 2,529.18 2,528.97 2,529.18 37,526.2K
22:55 2,529.18 2,529.27 2,529.15 2,529.27 21,590.5K
22:56 2,529.38 2,529.65 2,529.36 2,529.63 27,276.5K
22:57 2,529.62 2,530.58 2,529.62 2,530.58 86,666.2K
22:58 2,530.76 2,530.82 2,530.58 2,530.81 60,786.7K
22:59 2,530.76 2,530.90 2,530.69 2,530.90 49,174.3K
23:00 2,530.88 2,530.96 2,530.85 2,530.90 47,052.4K
23:01 2,530.93 2,531.08 2,530.93 2,531.08 37,819.3K
23:02 2,531.05 2,531.28 2,531.03 2,531.16 32,454.2K
23:03 2,531.20 2,531.38 2,531.18 2,531.26 35,956.4K
23:04 2,531.31 2,532.70 2,531.31 2,532.70 86,390.5K
23:05 2,533.00 2,533.28 2,533.00 2,533.25 76,604.1K
23:06 2,533.27 2,533.77 2,533.27 2,533.73 89,550.3K
23:07 2,533.71 2,534.48 2,533.71 2,534.48 56,006.6K
23:08 2,534.47 2,534.50 2,534.22 2,534.23 105,952.9K
23:09 2,534.20 2,534.27 2,534.04 2,534.23 55,666.1K
23:10 2,534.14 2,534.14 2,533.80 2,533.89 20,445.4K
23:11 2,533.95 2,533.98 2,533.73 2,533.92 37,411.8K
23:12 2,533.94 2,534.05 2,533.58 2,533.58 28,445.7K
23:13 2,533.52 2,533.59 2,533.45 2,533.45 37,978.5K
23:14 2,533.38 2,533.45 2,532.86 2,532.93 30,308.1K
23:15 2,533.08 2,533.24 2,533.02 2,533.12 25,918.7K
23:16 2,533.35 2,533.40 2,532.99 2,533.13 40,814.6K
23:17 2,533.19 2,533.47 2,533.10 2,533.32 31,923.3K
23:18 2,533.26 2,533.51 2,533.26 2,533.51 20,319.5K
23:19 2,533.46 2,533.67 2,533.46 2,533.51 20,780.7K
23:20 2,533.51 2,533.76 2,533.51 2,533.63 25,523.7K
23:21 2,533.67 2,533.95 2,533.67 2,533.93 27,003.1K
23:22 2,533.83 2,533.92 2,533.71 2,533.87 26,301.4K
23:23 2,533.91 2,534.14 2,533.83 2,533.83 26,520.6K
23:24 2,533.73 2,533.98 2,533.72 2,533.81 42,652.7K
23:25 2,533.71 2,534.29 2,533.71 2,534.29 29,424.1K
23:26 2,534.18 2,534.71 2,534.18 2,534.46 59,086.6K
23:27 2,534.45 2,534.70 2,534.45 2,534.59 26,766.9K
23:28 2,534.60 2,534.74 2,534.56 2,534.73 34,145.6K
23:29 2,534.82 2,534.86 2,534.72 2,534.86 26,953.4K
23:30 2,534.85 2,534.85 2,534.59 2,534.63 21,526.5K
23:31 2,534.63 2,534.89 2,534.63 2,534.89 43,181.3K
23:32 2,534.87 2,535.56 2,534.86 2,535.56 52,390.7K
23:33 2,535.53 2,535.89 2,535.53 2,535.60 53,312.7K
23:34 2,535.56 2,535.57 2,535.28 2,535.57 24,927.3K
23:35 2,535.64 2,535.96 2,535.64 2,535.96 47,775.4K
23:36 2,535.93 2,536.09 2,535.73 2,535.97 29,787.0K
23:37 2,536.10 2,536.61 2,536.10 2,536.23 55,755.3K
23:38 2,536.28 2,536.30 2,536.18 2,536.20 54,244.9K
23:39 2,536.17 2,536.23 2,535.90 2,536.04 49,937.8K
23:40 2,536.07 2,536.07 2,535.70 2,536.00 26,690.7K
23:41 2,535.90 2,536.00 2,535.65 2,535.96 24,904.6K
23:42 2,536.00 2,536.12 2,535.74 2,535.77 28,306.7K
23:43 2,535.77 2,535.81 2,535.39 2,535.39 44,558.9K
23:44 2,535.34 2,535.34 2,535.01 2,535.01 27,005.1K
23:45 2,534.96 2,535.58 2,534.96 2,535.31 26,005.7K
23:46 2,535.20 2,535.43 2,535.01 2,535.42 52,779.5K
23:47 2,535.50 2,535.76 2,535.35 2,535.52 42,732.3K
23:48 2,535.02 2,535.90 2,535.02 2,535.70 69,100.8K
23:49 2,536.04 2,536.20 2,535.29 2,535.29 81,882.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし