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 2,536.61 2,536.61 2,533.29 2,533.29 524,967.1K
10:01 2,533.33 2,533.44 2,532.72 2,532.75 311,071.2K
10:02 2,532.31 2,533.36 2,531.96 2,533.26 266,018.7K
10:03 2,533.56 2,535.54 2,533.56 2,535.38 366,551.1K
10:04 2,535.95 2,535.95 2,531.34 2,531.79 489,938.5K
10:05 2,531.74 2,532.82 2,530.40 2,531.10 291,730.8K
10:06 2,530.93 2,531.67 2,530.81 2,530.90 210,259.5K
10:07 2,530.75 2,533.56 2,530.75 2,533.56 213,433.5K
10:08 2,533.33 2,533.33 2,532.39 2,532.92 179,176.6K
10:09 2,533.25 2,533.70 2,533.06 2,533.68 249,163.8K
10:10 2,532.90 2,533.11 2,531.99 2,532.02 309,429.0K
10:11 2,531.87 2,531.87 2,527.64 2,527.64 359,339.6K
10:12 2,526.57 2,526.61 2,524.50 2,526.47 431,115.6K
10:13 2,526.60 2,527.66 2,525.07 2,525.07 240,061.5K
10:14 2,524.86 2,527.00 2,524.86 2,526.97 248,797.7K
10:15 2,526.99 2,528.36 2,526.99 2,528.36 167,416.8K
10:16 2,528.38 2,528.38 2,525.80 2,525.80 153,818.5K
10:17 2,525.78 2,525.86 2,525.53 2,525.65 173,066.4K
10:18 2,525.56 2,526.69 2,525.33 2,526.64 144,450.0K
10:19 2,526.75 2,527.79 2,525.98 2,527.11 133,388.8K
10:20 2,529.17 2,530.00 2,528.59 2,528.64 241,867.7K
10:21 2,528.70 2,528.86 2,527.49 2,527.49 134,063.7K
10:22 2,527.43 2,527.43 2,525.12 2,525.80 180,029.5K
10:23 2,525.91 2,526.94 2,525.91 2,526.94 71,660.6K
10:24 2,526.92 2,526.92 2,525.36 2,525.92 149,665.6K
10:25 2,525.97 2,528.59 2,525.97 2,528.59 133,880.4K
10:26 2,528.95 2,530.13 2,528.56 2,529.63 158,536.4K
10:27 2,529.64 2,530.58 2,528.43 2,528.43 165,964.1K
10:28 2,527.94 2,529.79 2,527.94 2,529.76 119,544.0K
10:29 2,529.75 2,531.03 2,529.75 2,531.03 91,960.6K
10:30 2,531.30 2,534.15 2,531.30 2,533.99 300,958.1K
10:31 2,533.89 2,533.89 2,531.22 2,531.85 164,782.5K
10:32 2,531.63 2,533.05 2,531.63 2,532.98 103,988.4K
10:33 2,533.17 2,536.14 2,533.17 2,536.14 233,380.4K
10:34 2,536.16 2,536.22 2,534.34 2,534.87 135,399.6K
10:35 2,534.92 2,535.40 2,534.53 2,535.32 183,863.0K
10:36 2,535.27 2,535.27 2,534.45 2,534.46 92,595.0K
10:37 2,534.39 2,534.39 2,532.72 2,532.72 151,260.0K
10:38 2,532.74 2,533.65 2,532.74 2,533.18 103,722.3K
10:39 2,533.02 2,533.56 2,532.81 2,533.52 85,700.4K
10:40 2,533.89 2,536.57 2,533.87 2,536.57 159,027.9K
10:41 2,536.62 2,536.74 2,533.73 2,533.73 159,644.0K
10:42 2,533.82 2,535.40 2,533.57 2,535.40 113,632.8K
10:43 2,535.59 2,536.49 2,535.48 2,536.49 138,209.2K
10:44 2,537.49 2,540.67 2,537.49 2,540.67 623,641.0K
10:45 2,540.76 2,541.38 2,540.32 2,540.32 318,630.2K
10:46 2,539.99 2,542.31 2,539.99 2,542.00 379,510.9K
10:47 2,542.09 2,542.51 2,541.21 2,541.21 251,519.1K
10:48 2,541.09 2,541.80 2,541.09 2,541.54 198,516.6K
10:49 2,541.42 2,541.58 2,540.19 2,540.44 155,023.9K
10:50 2,540.33 2,541.68 2,540.33 2,541.60 151,723.6K
10:51 2,541.88 2,543.28 2,541.88 2,542.24 212,209.8K
10:52 2,541.99 2,543.46 2,541.87 2,543.46 192,094.4K
10:53 2,543.49 2,543.77 2,541.91 2,541.91 179,163.7K
10:54 2,542.04 2,543.82 2,542.04 2,543.65 129,038.4K
10:55 2,543.79 2,545.69 2,543.79 2,545.69 317,473.8K
10:56 2,546.29 2,546.29 2,545.58 2,545.58 230,269.7K
10:57 2,546.31 2,547.04 2,546.31 2,547.04 224,909.7K
10:58 2,546.78 2,546.86 2,545.84 2,546.04 397,635.6K
10:59 2,546.02 2,546.26 2,545.89 2,546.10 166,693.5K
11:00 2,546.73 2,548.02 2,546.73 2,547.27 234,457.7K
11:01 2,547.05 2,547.05 2,543.29 2,543.76 470,682.4K
11:02 2,543.84 2,543.88 2,543.23 2,543.23 191,903.4K
11:03 2,543.25 2,544.28 2,543.05 2,543.50 169,498.0K
11:04 2,543.49 2,543.87 2,542.30 2,542.30 183,423.4K
11:05 2,542.23 2,542.23 2,541.19 2,541.51 381,863.1K
11:06 2,541.51 2,542.35 2,541.44 2,541.44 186,451.6K
11:07 2,540.16 2,540.61 2,540.02 2,540.52 185,366.8K
11:08 2,540.16 2,540.16 2,538.91 2,538.97 218,385.1K
11:09 2,538.93 2,539.71 2,538.93 2,539.19 96,830.0K
11:10 2,539.14 2,540.82 2,539.14 2,540.82 131,387.6K
11:11 2,541.25 2,542.97 2,541.25 2,541.84 247,758.8K
11:12 2,541.91 2,541.91 2,538.94 2,538.94 204,273.9K
11:13 2,538.98 2,539.57 2,538.95 2,539.44 116,806.4K
11:14 2,539.47 2,539.56 2,538.34 2,538.56 143,301.5K
11:15 2,538.54 2,540.08 2,538.54 2,540.04 180,141.7K
11:16 2,540.01 2,540.06 2,539.44 2,539.91 217,008.9K
11:17 2,539.64 2,539.64 2,538.76 2,538.84 141,269.3K
11:18 2,538.78 2,538.91 2,537.39 2,537.39 235,414.0K
11:19 2,537.53 2,537.84 2,537.47 2,537.54 108,090.2K
11:20 2,538.02 2,540.10 2,538.02 2,539.98 201,562.3K
11:21 2,540.08 2,540.56 2,539.97 2,540.34 189,397.5K
11:22 2,540.13 2,540.43 2,538.89 2,538.89 177,939.5K
11:23 2,538.91 2,539.44 2,538.78 2,539.44 118,859.2K
11:24 2,539.53 2,539.66 2,539.25 2,539.25 64,141.3K
11:25 2,539.05 2,541.58 2,538.94 2,541.58 163,422.9K
11:26 2,541.81 2,541.99 2,541.64 2,541.99 115,349.3K
11:27 2,542.03 2,542.03 2,541.72 2,541.74 101,534.3K
11:28 2,541.69 2,544.10 2,541.69 2,543.97 179,538.0K
11:29 2,543.82 2,544.05 2,542.84 2,542.84 175,563.2K
11:30 2,543.13 2,546.86 2,543.13 2,545.69 275,444.2K
11:31 2,545.52 2,545.87 2,543.82 2,543.82 134,150.2K
11:32 2,543.29 2,543.66 2,541.65 2,543.35 152,405.1K
11:33 2,543.08 2,543.81 2,542.17 2,543.72 84,725.0K
11:34 2,543.55 2,544.47 2,542.50 2,543.60 137,860.1K
11:35 2,543.46 2,543.46 2,541.89 2,541.97 98,296.0K
11:36 2,541.94 2,542.40 2,540.05 2,540.05 110,928.5K
11:37 2,540.38 2,541.07 2,539.90 2,540.68 109,373.5K
11:38 2,540.86 2,541.45 2,540.86 2,541.41 83,842.8K
11:39 2,541.55 2,541.55 2,540.92 2,540.94 87,597.9K
11:40 2,541.01 2,541.01 2,539.64 2,539.64 139,280.4K
11:41 2,539.57 2,540.31 2,539.55 2,539.76 120,151.0K
11:42 2,539.78 2,540.01 2,539.59 2,540.01 46,645.6K
11:43 2,540.05 2,540.05 2,538.54 2,538.54 169,387.3K
11:44 2,538.58 2,538.98 2,538.18 2,538.87 186,410.2K
11:45 2,538.46 2,539.66 2,538.46 2,538.91 127,944.6K
11:46 2,538.93 2,538.93 2,538.49 2,538.85 99,626.9K
11:47 2,538.89 2,539.24 2,538.58 2,539.15 145,610.5K
11:48 2,539.42 2,539.42 2,538.34 2,538.36 114,523.8K
11:49 2,538.38 2,538.64 2,537.92 2,538.10 232,788.9K
11:50 2,538.26 2,539.54 2,538.01 2,539.54 185,182.2K
11:51 2,539.54 2,539.72 2,539.03 2,539.03 131,344.1K
11:52 2,538.99 2,539.99 2,538.99 2,539.55 105,273.4K
11:53 2,539.21 2,539.22 2,538.88 2,538.99 100,427.7K
11:54 2,538.63 2,538.63 2,538.05 2,538.25 90,923.4K
11:55 2,538.24 2,538.24 2,537.41 2,537.41 135,616.0K
11:56 2,537.28 2,537.28 2,536.54 2,536.54 165,145.9K
11:57 2,536.60 2,536.60 2,535.00 2,535.00 211,870.4K
11:58 2,534.75 2,534.75 2,534.10 2,534.49 246,799.0K
11:59 2,534.42 2,534.42 2,533.67 2,533.98 159,615.7K
12:00 2,534.08 2,535.72 2,534.08 2,535.71 193,875.5K
12:01 2,535.64 2,539.02 2,535.53 2,538.48 232,318.9K
12:02 2,538.38 2,538.38 2,535.27 2,536.19 150,060.5K
12:03 2,536.36 2,536.36 2,535.07 2,535.57 96,041.4K
12:04 2,535.63 2,536.89 2,535.63 2,536.85 111,689.6K
12:05 2,536.74 2,536.81 2,534.69 2,534.69 165,541.1K
12:06 2,534.61 2,534.61 2,532.27 2,532.27 229,070.3K
12:07 2,532.16 2,532.22 2,531.25 2,531.28 158,806.2K
12:08 2,531.33 2,531.39 2,530.71 2,531.15 129,901.5K
12:09 2,531.00 2,531.40 2,530.95 2,530.96 168,321.0K
12:10 2,530.75 2,530.75 2,529.79 2,530.01 217,219.2K
12:11 2,529.69 2,531.13 2,529.69 2,530.77 163,545.3K
12:12 2,530.82 2,531.99 2,530.68 2,531.85 113,504.7K
12:13 2,531.87 2,532.32 2,531.77 2,532.30 59,181.9K
12:14 2,532.26 2,533.22 2,532.26 2,532.77 109,953.5K
12:15 2,532.78 2,533.61 2,530.17 2,530.21 178,921.5K
12:16 2,530.30 2,530.90 2,530.30 2,530.78 104,727.6K
12:17 2,530.86 2,531.07 2,530.55 2,530.63 132,811.0K
12:18 2,530.59 2,531.29 2,529.46 2,531.29 113,431.7K
12:19 2,531.10 2,531.15 2,530.38 2,530.47 136,582.2K
12:20 2,530.45 2,530.45 2,529.93 2,530.07 140,349.8K
12:21 2,530.20 2,532.02 2,529.88 2,532.02 193,529.6K
12:22 2,532.13 2,532.13 2,530.76 2,530.93 91,266.9K
12:23 2,530.81 2,532.04 2,530.81 2,531.84 136,748.4K
12:24 2,531.85 2,531.88 2,531.66 2,531.76 99,020.7K
12:25 2,531.80 2,533.15 2,531.71 2,532.27 166,444.3K
12:26 2,532.14 2,534.14 2,532.14 2,534.14 171,063.0K
12:27 2,534.08 2,534.09 2,533.75 2,533.75 114,616.6K
12:28 2,534.11 2,535.31 2,534.01 2,535.31 122,537.3K
12:29 2,535.36 2,535.65 2,535.08 2,535.63 137,155.9K
12:30 2,535.30 2,535.30 2,533.15 2,533.15 120,310.8K
12:31 2,533.15 2,533.25 2,532.54 2,533.15 100,789.1K
12:32 2,533.12 2,533.12 2,530.42 2,530.42 175,953.1K
12:33 2,530.51 2,530.51 2,529.78 2,529.92 160,397.3K
12:34 2,529.85 2,531.28 2,529.85 2,530.60 133,806.9K
12:35 2,531.51 2,531.59 2,529.47 2,529.60 90,540.2K
12:36 2,529.41 2,529.66 2,528.75 2,528.96 164,687.2K
12:37 2,529.18 2,529.51 2,528.97 2,529.04 104,834.4K
12:38 2,529.24 2,530.71 2,529.24 2,530.03 100,644.5K
12:39 2,529.98 2,530.47 2,529.32 2,530.41 56,463.9K
12:40 2,530.44 2,530.82 2,529.86 2,530.82 75,234.2K
12:41 2,530.90 2,532.61 2,530.33 2,530.33 140,962.5K
12:42 2,529.89 2,532.39 2,529.88 2,531.37 68,346.0K
12:43 2,531.27 2,531.27 2,529.79 2,529.79 55,527.1K
12:44 2,529.98 2,530.34 2,529.68 2,530.04 36,437.3K
12:45 2,530.06 2,530.93 2,529.99 2,530.93 61,891.1K
12:46 2,530.96 2,532.06 2,530.96 2,531.63 61,215.4K
12:47 2,531.64 2,532.14 2,531.60 2,532.02 42,311.7K
12:48 2,531.59 2,531.61 2,530.44 2,530.45 94,717.6K
12:49 2,530.27 2,532.11 2,530.27 2,532.11 111,900.0K
12:50 2,532.10 2,532.16 2,531.47 2,531.74 100,908.9K
12:51 2,531.60 2,532.53 2,531.31 2,532.47 62,298.7K
12:52 2,532.59 2,534.24 2,532.59 2,534.14 147,212.3K
12:53 2,533.76 2,533.76 2,532.95 2,533.38 78,839.1K
12:54 2,533.33 2,533.33 2,531.61 2,531.81 85,221.0K
12:55 2,531.95 2,532.90 2,531.95 2,532.30 54,756.2K
12:56 2,532.23 2,533.68 2,532.23 2,533.68 56,515.9K
12:57 2,533.58 2,534.50 2,533.45 2,533.87 79,063.4K
12:58 2,534.24 2,534.24 2,533.37 2,533.37 77,714.4K
12:59 2,533.40 2,533.55 2,532.63 2,532.63 46,120.1K
13:00 2,532.00 2,532.32 2,531.69 2,531.78 54,555.1K
13:01 2,531.53 2,531.97 2,531.38 2,531.75 40,276.0K
13:02 2,531.52 2,532.04 2,531.52 2,531.88 48,051.6K
13:03 2,531.97 2,532.33 2,531.70 2,532.33 53,469.6K
13:04 2,532.38 2,532.54 2,532.22 2,532.54 66,561.5K
13:05 2,532.67 2,535.79 2,532.67 2,535.79 211,251.8K
13:06 2,535.83 2,535.97 2,535.51 2,535.90 124,830.6K
13:07 2,535.92 2,535.96 2,533.25 2,533.27 165,659.5K
13:08 2,533.29 2,534.25 2,533.29 2,534.15 82,108.2K
13:09 2,534.15 2,534.15 2,531.23 2,531.31 84,159.0K
13:10 2,531.19 2,531.90 2,531.19 2,531.74 38,848.8K
13:11 2,531.75 2,531.75 2,531.02 2,531.02 49,803.9K
13:12 2,531.00 2,531.05 2,530.69 2,530.86 64,055.6K
13:13 2,531.04 2,531.22 2,530.65 2,531.22 115,101.5K
13:14 2,531.24 2,531.39 2,531.14 2,531.23 129,203.0K
13:15 2,531.20 2,531.45 2,530.98 2,531.12 148,815.9K
13:16 2,531.06 2,531.56 2,531.06 2,531.36 73,410.4K
13:17 2,531.47 2,532.12 2,531.30 2,532.09 73,277.2K
13:18 2,532.18 2,532.29 2,531.59 2,531.75 54,127.3K
13:19 2,531.68 2,531.86 2,529.73 2,529.73 86,208.2K
13:20 2,529.70 2,530.05 2,529.56 2,530.05 67,828.4K
13:21 2,529.88 2,529.96 2,528.36 2,528.59 138,697.5K
13:22 2,528.61 2,529.31 2,528.43 2,529.31 76,561.2K
13:23 2,529.35 2,529.58 2,529.21 2,529.23 48,661.7K
13:24 2,529.19 2,529.19 2,528.48 2,528.51 42,710.3K
13:25 2,528.39 2,528.49 2,526.68 2,526.73 253,204.9K
13:26 2,526.74 2,526.74 2,526.03 2,526.51 271,352.9K
13:27 2,526.53 2,526.53 2,525.85 2,525.98 117,126.1K
13:28 2,525.75 2,526.09 2,525.71 2,525.83 131,974.0K
13:29 2,525.75 2,526.17 2,525.38 2,525.38 137,235.8K
13:30 2,525.30 2,525.54 2,524.36 2,524.36 272,419.4K
13:31 2,524.27 2,524.27 2,521.58 2,521.94 373,515.3K
13:32 2,521.88 2,522.80 2,520.99 2,522.80 292,726.4K
13:33 2,522.76 2,522.83 2,521.61 2,521.61 150,569.9K
13:34 2,522.16 2,523.09 2,522.16 2,523.09 134,201.4K
13:35 2,523.16 2,523.16 2,520.78 2,520.93 196,188.1K
13:36 2,521.09 2,524.19 2,521.09 2,523.70 150,900.7K
13:37 2,523.67 2,523.92 2,523.17 2,523.88 60,112.5K
13:38 2,523.85 2,524.84 2,523.85 2,524.84 52,929.1K
13:39 2,524.83 2,524.94 2,524.68 2,524.94 63,249.4K
13:40 2,524.92 2,524.92 2,524.42 2,524.42 54,577.3K
13:41 2,524.43 2,524.88 2,524.43 2,524.88 58,977.1K
13:42 2,524.86 2,524.86 2,523.77 2,523.77 54,059.5K
13:43 2,523.72 2,523.72 2,522.48 2,523.39 116,947.0K
13:44 2,523.36 2,523.92 2,523.09 2,523.92 67,438.4K
13:45 2,523.95 2,524.17 2,523.75 2,523.75 33,682.9K
13:46 2,523.62 2,523.62 2,522.00 2,522.00 85,448.3K
13:47 2,521.66 2,521.66 2,521.13 2,521.32 225,758.0K
13:48 2,521.42 2,521.42 2,520.07 2,520.17 144,322.1K
13:49 2,520.20 2,521.00 2,520.02 2,520.06 131,555.8K
13:50 2,520.03 2,520.03 2,518.57 2,519.20 270,647.7K
13:51 2,519.25 2,520.57 2,519.25 2,520.28 120,944.5K
13:52 2,519.38 2,520.40 2,519.18 2,520.40 153,533.8K
13:53 2,520.39 2,520.71 2,519.68 2,520.66 154,597.6K
13:54 2,520.96 2,521.14 2,520.66 2,521.14 81,812.2K
13:55 2,521.16 2,521.16 2,520.20 2,520.48 64,668.9K
13:56 2,520.68 2,522.91 2,520.68 2,522.91 109,118.7K
13:57 2,522.89 2,523.87 2,522.89 2,523.87 82,038.0K
13:58 2,523.87 2,524.00 2,523.55 2,523.65 50,117.9K
13:59 2,523.57 2,523.57 2,523.21 2,523.22 51,220.3K
14:00 2,523.46 2,523.46 2,522.21 2,522.32 113,742.2K
14:01 2,522.30 2,522.38 2,521.96 2,521.96 88,680.9K
14:02 2,522.12 2,522.53 2,522.12 2,522.53 42,980.1K
14:03 2,522.54 2,522.66 2,522.36 2,522.54 59,328.5K
14:04 2,522.58 2,523.11 2,522.57 2,522.96 50,366.2K
14:05 2,522.90 2,522.90 2,521.88 2,522.52 66,344.2K
14:06 2,522.58 2,522.70 2,522.55 2,522.68 42,192.1K
14:07 2,522.67 2,522.89 2,522.53 2,522.76 65,365.3K
14:08 2,522.91 2,525.41 2,522.91 2,525.41 129,878.9K
14:09 2,525.42 2,526.81 2,525.42 2,526.81 164,068.4K
14:10 2,526.86 2,526.86 2,524.44 2,524.44 142,392.0K
14:11 2,524.13 2,524.67 2,524.05 2,524.62 46,839.8K
14:12 2,524.55 2,525.47 2,524.33 2,525.28 81,430.8K
14:13 2,525.16 2,525.20 2,524.36 2,524.39 85,570.9K
14:14 2,524.29 2,524.29 2,523.88 2,524.02 46,850.9K
14:15 2,523.97 2,524.38 2,523.97 2,524.38 53,163.5K
14:16 2,524.34 2,524.35 2,523.43 2,523.50 56,375.5K
14:17 2,523.31 2,523.45 2,522.51 2,522.51 55,229.6K
14:18 2,522.12 2,522.12 2,521.81 2,521.83 67,439.9K
14:19 2,521.77 2,521.77 2,520.63 2,520.63 85,623.1K
14:20 2,520.64 2,520.93 2,520.28 2,520.38 97,192.0K
14:21 2,520.29 2,520.58 2,520.11 2,520.40 123,997.5K
14:22 2,520.31 2,520.35 2,518.83 2,518.83 219,086.0K
14:23 2,518.87 2,518.87 2,518.25 2,518.65 273,333.7K
14:24 2,518.66 2,518.66 2,516.35 2,516.35 199,959.8K
14:25 2,516.33 2,516.33 2,515.50 2,515.50 270,659.5K
14:26 2,515.66 2,516.69 2,515.66 2,516.66 104,590.8K
14:27 2,516.76 2,518.39 2,516.76 2,518.39 99,988.0K
14:28 2,518.10 2,518.10 2,516.66 2,517.41 102,178.8K
14:29 2,517.38 2,517.41 2,516.75 2,517.06 99,813.1K
14:30 2,516.94 2,516.94 2,514.55 2,514.62 163,295.6K
14:31 2,514.73 2,516.09 2,514.73 2,516.02 100,531.6K
14:32 2,516.72 2,516.74 2,516.32 2,516.41 108,878.2K
14:33 2,516.43 2,516.43 2,515.36 2,515.62 108,852.6K
14:34 2,515.65 2,516.00 2,515.32 2,515.87 68,840.1K
14:35 2,515.82 2,516.32 2,515.57 2,516.30 71,073.2K
14:36 2,516.52 2,518.86 2,516.52 2,518.79 133,228.9K
14:37 2,518.77 2,518.77 2,516.66 2,516.73 99,970.9K
14:38 2,516.62 2,517.77 2,516.54 2,517.77 88,123.7K
14:39 2,518.11 2,518.98 2,518.11 2,518.98 81,902.6K
14:40 2,519.10 2,519.24 2,518.92 2,518.92 74,968.4K
14:41 2,518.94 2,519.06 2,518.79 2,519.06 39,731.1K
14:42 2,518.98 2,518.98 2,518.45 2,518.58 58,732.8K
14:43 2,518.76 2,519.07 2,518.70 2,518.70 69,407.5K
14:44 2,518.65 2,518.65 2,518.12 2,518.13 87,889.1K
14:45 2,518.07 2,518.07 2,517.64 2,517.83 61,988.8K
14:46 2,517.85 2,518.02 2,517.72 2,518.01 70,647.6K
14:47 2,517.94 2,518.69 2,517.86 2,518.69 71,879.0K
14:48 2,518.46 2,519.21 2,518.46 2,518.99 145,773.6K
14:49 2,518.72 2,519.07 2,518.72 2,518.77 71,162.9K
14:50 2,518.80 2,518.81 2,518.36 2,518.49 70,693.5K
14:51 2,518.57 2,518.72 2,518.41 2,518.46 68,800.5K
14:52 2,518.40 2,519.44 2,518.40 2,519.44 67,642.8K
14:53 2,519.77 2,520.05 2,519.65 2,519.69 113,931.2K
14:54 2,520.54 2,521.31 2,520.54 2,520.79 146,266.1K
14:55 2,520.85 2,520.91 2,519.21 2,519.27 65,842.8K
14:56 2,519.19 2,519.19 2,518.03 2,518.03 50,949.0K
14:57 2,518.35 2,518.54 2,518.23 2,518.31 61,622.2K
14:58 2,518.18 2,518.60 2,518.18 2,518.46 33,420.9K
14:59 2,518.48 2,518.48 2,515.98 2,515.98 115,549.0K
15:00 2,515.96 2,516.06 2,515.76 2,515.93 110,809.6K
15:01 2,515.75 2,516.43 2,515.75 2,516.33 81,297.3K
15:02 2,516.31 2,516.32 2,515.57 2,515.60 204,744.7K
15:03 2,515.40 2,515.45 2,515.25 2,515.45 126,709.5K
15:04 2,515.52 2,515.88 2,515.52 2,515.86 70,440.5K
15:05 2,515.89 2,516.01 2,515.28 2,515.61 93,723.8K
15:06 2,515.53 2,515.81 2,515.03 2,515.03 68,913.2K
15:07 2,515.00 2,515.00 2,513.76 2,513.82 138,159.7K
15:08 2,513.86 2,514.78 2,513.73 2,514.78 98,524.4K
15:09 2,514.66 2,514.66 2,513.76 2,513.78 128,818.0K
15:10 2,513.85 2,513.92 2,513.57 2,513.70 57,404.3K
15:11 2,514.00 2,514.62 2,514.00 2,514.50 97,353.3K
15:12 2,514.69 2,514.69 2,514.18 2,514.28 82,196.0K
15:13 2,514.24 2,514.30 2,514.16 2,514.19 27,906.2K
15:14 2,514.31 2,514.31 2,514.01 2,514.12 42,949.2K
15:15 2,514.07 2,514.35 2,513.92 2,514.35 61,889.0K
15:16 2,514.39 2,514.51 2,514.31 2,514.51 75,490.7K
15:17 2,514.62 2,515.38 2,514.62 2,515.30 109,317.9K
15:18 2,515.41 2,516.81 2,515.41 2,516.51 114,667.5K
15:19 2,516.58 2,516.80 2,516.58 2,516.69 77,603.7K
15:20 2,516.77 2,516.77 2,515.37 2,515.37 81,336.3K
15:21 2,515.36 2,515.36 2,514.68 2,514.68 61,618.9K
15:22 2,514.46 2,514.69 2,514.45 2,514.69 60,393.4K
15:23 2,514.76 2,514.84 2,514.65 2,514.65 29,539.7K
15:24 2,514.65 2,514.66 2,513.95 2,514.01 34,817.2K
15:25 2,513.66 2,513.69 2,512.65 2,512.73 93,066.6K
15:26 2,512.80 2,512.80 2,511.24 2,511.24 150,665.0K
15:27 2,511.16 2,512.27 2,511.16 2,512.18 120,771.5K
15:28 2,512.20 2,513.40 2,512.20 2,513.39 94,204.9K
15:29 2,513.40 2,513.40 2,512.82 2,513.21 65,248.2K
15:30 2,513.26 2,513.43 2,512.77 2,513.39 92,067.1K
15:31 2,513.32 2,514.05 2,513.19 2,514.05 43,732.4K
15:32 2,514.14 2,516.49 2,514.14 2,516.41 153,719.0K
15:33 2,516.34 2,516.34 2,515.77 2,516.04 94,918.7K
15:34 2,515.96 2,516.32 2,515.96 2,516.32 52,629.4K
15:35 2,516.35 2,518.21 2,516.32 2,518.21 126,535.0K
15:36 2,518.50 2,519.32 2,518.50 2,518.72 144,581.7K
15:37 2,518.75 2,518.75 2,517.85 2,518.60 69,201.3K
15:38 2,518.64 2,519.19 2,518.60 2,518.60 137,044.0K
15:39 2,518.59 2,519.21 2,518.59 2,519.16 122,930.0K
15:40 2,519.24 2,519.40 2,518.96 2,518.96 127,649.9K
15:41 2,519.16 2,519.50 2,519.16 2,519.37 125,137.5K
15:42 2,519.36 2,519.40 2,519.12 2,519.13 80,540.2K
15:43 2,519.13 2,519.13 2,517.51 2,517.51 85,756.0K
15:44 2,518.05 2,518.83 2,517.97 2,518.43 88,016.3K
15:45 2,518.45 2,518.45 2,517.46 2,517.46 47,927.5K
15:46 2,517.46 2,517.46 2,517.25 2,517.32 29,659.2K
15:47 2,517.36 2,518.29 2,517.36 2,518.19 35,167.9K
15:48 2,518.51 2,523.54 2,518.51 2,523.53 267,458.0K
15:49 2,523.41 2,524.67 2,523.41 2,523.71 321,887.9K
15:50 2,523.44 2,523.44 2,522.01 2,522.09 138,698.7K
15:51 2,522.02 2,522.05 2,521.70 2,521.70 44,477.6K
15:52 2,521.53 2,521.53 2,520.45 2,520.69 51,671.6K
15:53 2,520.78 2,520.84 2,520.62 2,520.62 53,987.4K
15:54 2,520.50 2,520.65 2,520.35 2,520.35 43,465.7K
15:55 2,520.33 2,520.37 2,519.51 2,519.85 104,402.4K
15:56 2,520.12 2,522.19 2,520.09 2,522.13 129,376.9K
15:57 2,522.15 2,522.26 2,521.66 2,522.12 82,659.6K
15:58 2,522.18 2,522.31 2,521.66 2,521.66 112,018.7K
15:59 2,521.81 2,525.35 2,521.81 2,524.60 295,533.3K
16:00 2,524.50 2,525.09 2,524.43 2,524.86 112,855.8K
16:01 2,524.82 2,525.19 2,524.69 2,525.19 63,271.3K
16:02 2,525.24 2,526.49 2,525.02 2,525.77 208,547.1K
16:03 2,525.93 2,526.45 2,524.21 2,524.21 259,270.9K
16:04 2,524.07 2,524.12 2,522.40 2,522.47 116,694.3K
16:05 2,522.55 2,523.46 2,522.45 2,523.41 54,592.3K
16:06 2,523.51 2,523.51 2,523.18 2,523.31 50,514.4K
16:07 2,523.30 2,523.41 2,523.11 2,523.29 71,782.7K
16:08 2,523.46 2,523.46 2,521.60 2,521.60 94,881.9K
16:09 2,521.58 2,521.98 2,520.91 2,520.91 85,456.6K
16:10 2,520.88 2,521.48 2,520.75 2,521.11 77,100.2K
16:11 2,521.29 2,521.83 2,521.17 2,521.25 82,572.3K
16:12 2,521.01 2,521.19 2,519.67 2,520.13 86,505.0K
16:13 2,520.15 2,520.15 2,519.45 2,519.79 115,025.4K
16:14 2,519.84 2,519.86 2,515.66 2,516.06 324,044.0K
16:15 2,515.99 2,515.99 2,514.17 2,514.51 205,118.9K
16:16 2,514.56 2,516.82 2,514.56 2,516.31 153,704.9K
16:17 2,516.32 2,516.38 2,515.55 2,516.38 55,642.6K
16:18 2,516.44 2,516.98 2,516.13 2,516.13 96,908.4K
16:19 2,516.10 2,519.94 2,516.10 2,519.94 170,250.4K
16:20 2,519.99 2,519.99 2,517.65 2,518.51 96,159.2K
16:21 2,518.86 2,519.97 2,518.77 2,519.97 38,945.7K
16:22 2,519.94 2,519.94 2,517.47 2,517.47 82,402.5K
16:23 2,517.64 2,519.18 2,517.48 2,519.18 70,073.1K
16:24 2,519.24 2,521.02 2,519.24 2,521.02 84,270.0K
16:25 2,520.98 2,520.98 2,518.15 2,518.33 85,034.2K
16:26 2,518.41 2,518.41 2,517.71 2,517.71 36,753.2K
16:27 2,517.62 2,518.46 2,517.62 2,517.87 35,970.4K
16:28 2,517.98 2,518.81 2,517.94 2,518.68 76,558.8K
16:29 2,518.72 2,518.72 2,517.69 2,517.76 29,866.2K
16:30 2,517.26 2,517.26 2,516.71 2,516.80 58,332.7K
16:31 2,517.46 2,518.11 2,517.33 2,518.11 75,944.0K
16:32 2,518.10 2,519.55 2,518.10 2,518.82 87,873.5K
16:33 2,517.93 2,518.25 2,517.59 2,518.24 78,256.9K
16:34 2,518.33 2,519.04 2,518.33 2,518.98 35,980.0K
16:35 2,519.15 2,519.15 2,518.21 2,518.26 56,736.3K
16:36 2,518.34 2,518.76 2,518.34 2,518.45 47,996.7K
16:37 2,518.48 2,518.66 2,518.07 2,518.07 39,032.6K
16:38 2,518.10 2,518.10 2,517.91 2,517.91 58,114.5K
16:39 2,517.75 2,517.94 2,515.93 2,515.93 86,093.3K
16:40 2,515.70 2,516.20 2,515.70 2,516.20 48,111.8K
16:41 2,516.14 2,517.26 2,516.14 2,517.26 31,575.7K
16:42 2,517.04 2,517.15 2,516.84 2,517.01 33,122.5K
16:43 2,517.17 2,517.22 2,516.02 2,516.12 52,498.3K
16:44 2,516.03 2,516.33 2,516.03 2,516.31 30,241.9K
16:45 2,516.31 2,516.62 2,516.31 2,516.62 40,889.7K
16:46 2,516.62 2,516.67 2,516.01 2,516.01 55,800.4K
16:47 2,515.83 2,516.46 2,515.83 2,516.35 36,295.4K
16:48 2,516.33 2,516.43 2,516.09 2,516.21 43,332.4K
16:49 2,516.29 2,516.64 2,516.14 2,516.33 38,340.1K
16:50 2,516.04 2,516.04 2,513.98 2,514.03 162,817.5K
16:51 2,514.03 2,514.36 2,513.84 2,513.84 53,564.1K
16:52 2,514.02 2,514.57 2,514.01 2,514.43 52,062.0K
16:53 2,514.39 2,514.75 2,514.26 2,514.75 73,142.8K
16:54 2,514.93 2,515.51 2,514.93 2,515.48 48,656.3K
16:55 2,515.32 2,515.37 2,514.99 2,514.99 49,456.4K
16:56 2,514.98 2,515.12 2,514.45 2,514.45 53,153.1K
16:57 2,514.10 2,514.59 2,513.65 2,513.65 123,230.8K
16:58 2,513.47 2,513.47 2,511.31 2,511.63 268,829.4K
16:59 2,511.53 2,511.53 2,510.64 2,510.74 142,858.5K
17:00 2,510.65 2,510.65 2,509.57 2,510.20 169,107.8K
17:01 2,510.21 2,510.98 2,510.08 2,510.12 134,638.0K
17:02 2,510.23 2,510.45 2,509.57 2,509.57 116,187.0K
17:03 2,509.66 2,509.66 2,507.59 2,507.59 234,333.6K
17:04 2,506.79 2,507.04 2,506.62 2,506.68 269,840.7K
17:05 2,506.61 2,506.61 2,505.99 2,506.31 192,888.9K
17:06 2,506.19 2,509.22 2,505.78 2,506.69 262,453.8K
17:07 2,506.86 2,507.49 2,505.99 2,506.37 231,470.6K
17:08 2,506.39 2,507.84 2,506.28 2,507.84 142,277.0K
17:09 2,507.82 2,507.87 2,507.67 2,507.67 57,936.7K
17:10 2,506.78 2,506.78 2,506.06 2,506.06 116,235.3K
17:11 2,506.04 2,506.04 2,505.36 2,505.74 150,167.6K
17:12 2,505.75 2,505.77 2,503.75 2,503.75 208,875.9K
17:13 2,503.95 2,504.09 2,503.57 2,503.59 151,779.0K
17:14 2,503.59 2,504.69 2,503.59 2,504.09 183,582.8K
17:15 2,503.90 2,504.17 2,502.93 2,503.02 138,792.0K
17:16 2,502.23 2,503.84 2,502.23 2,503.84 138,402.8K
17:17 2,503.96 2,503.96 2,502.57 2,502.79 118,992.3K
17:18 2,502.99 2,504.28 2,502.99 2,504.28 119,162.2K
17:19 2,504.36 2,505.04 2,504.36 2,504.91 154,206.2K
17:20 2,503.88 2,503.88 2,503.04 2,503.22 140,285.0K
17:21 2,503.34 2,505.90 2,503.34 2,505.60 156,468.9K
17:22 2,505.74 2,505.74 2,505.32 2,505.64 95,756.3K
17:23 2,505.61 2,506.31 2,505.46 2,506.31 95,212.8K
17:24 2,506.40 2,507.01 2,506.40 2,507.01 98,506.7K
17:25 2,507.14 2,507.30 2,506.86 2,506.92 130,904.6K
17:26 2,506.59 2,506.60 2,505.69 2,506.04 116,702.4K
17:27 2,505.93 2,505.93 2,505.11 2,505.30 53,135.6K
17:28 2,505.63 2,506.18 2,505.58 2,505.58 74,047.0K
17:29 2,505.60 2,505.64 2,505.25 2,505.58 57,602.1K
17:30 2,505.69 2,505.69 2,504.23 2,504.27 136,608.1K
17:31 2,504.23 2,504.24 2,503.20 2,503.20 120,556.4K
17:32 2,503.17 2,503.17 2,501.99 2,502.69 244,667.6K
17:33 2,502.36 2,502.36 2,501.83 2,502.07 146,945.8K
17:34 2,502.08 2,502.08 2,500.56 2,500.56 196,098.2K
17:35 2,500.31 2,500.55 2,499.96 2,500.55 246,384.5K
17:36 2,500.75 2,500.99 2,500.37 2,500.65 151,723.1K
17:37 2,500.62 2,500.62 2,499.24 2,499.24 291,930.9K
17:38 2,499.24 2,499.24 2,498.19 2,499.04 226,142.4K
17:39 2,498.98 2,499.83 2,498.98 2,499.57 141,469.2K
17:40 2,499.72 2,501.17 2,499.60 2,501.17 231,007.5K
17:41 2,501.09 2,502.29 2,501.09 2,502.28 205,013.0K
17:42 2,502.42 2,502.42 2,502.12 2,502.33 114,815.5K
17:43 2,502.63 2,503.17 2,502.36 2,503.17 107,880.9K
17:44 2,504.00 2,504.00 2,502.79 2,502.79 174,551.4K
17:45 2,502.85 2,503.08 2,502.65 2,502.65 67,519.0K
17:46 2,502.32 2,502.34 2,501.84 2,501.86 99,797.0K
17:47 2,501.97 2,501.97 2,501.32 2,501.32 83,367.6K
17:48 2,501.43 2,501.50 2,501.34 2,501.37 57,573.1K
17:49 2,501.24 2,501.24 2,500.94 2,501.10 69,333.5K
17:50 2,501.05 2,501.95 2,501.05 2,501.95 144,512.6K
17:51 2,501.87 2,502.17 2,501.50 2,502.15 55,374.5K
17:52 2,502.16 2,502.42 2,501.13 2,501.13 87,367.5K
17:53 2,501.24 2,501.24 2,500.34 2,500.34 82,590.0K
17:54 2,499.39 2,499.39 2,498.52 2,498.66 222,250.2K
17:55 2,498.52 2,498.68 2,498.45 2,498.50 107,589.7K
17:56 2,498.26 2,499.05 2,498.26 2,499.05 101,431.4K
17:57 2,498.46 2,498.59 2,497.27 2,497.27 165,930.5K
17:58 2,497.10 2,497.10 2,495.32 2,495.32 353,357.8K
17:59 2,495.55 2,496.06 2,495.18 2,495.32 254,599.8K
18:00 2,495.43 2,495.43 2,494.68 2,494.76 240,018.3K
18:01 2,494.27 2,494.27 2,493.12 2,493.63 309,202.8K
18:02 2,493.73 2,493.93 2,493.00 2,493.93 246,648.7K
18:03 2,493.98 2,495.92 2,493.98 2,495.74 230,946.2K
18:04 2,494.31 2,494.43 2,492.35 2,492.35 268,396.7K
18:05 2,492.34 2,492.34 2,490.94 2,492.18 410,960.5K
18:06 2,492.15 2,492.67 2,492.08 2,492.51 155,872.8K
18:07 2,492.61 2,495.39 2,492.61 2,495.28 150,788.3K
18:08 2,495.45 2,496.33 2,494.92 2,494.92 197,573.8K
18:09 2,495.28 2,496.00 2,495.28 2,496.00 98,709.0K
18:10 2,495.98 2,498.24 2,495.98 2,498.24 170,120.4K
18:11 2,498.37 2,499.79 2,498.37 2,499.43 200,085.6K
18:12 2,499.51 2,499.51 2,496.92 2,497.28 122,759.0K
18:13 2,496.84 2,496.84 2,495.44 2,496.47 172,913.0K
18:14 2,495.83 2,496.23 2,495.62 2,495.62 88,957.7K
18:15 2,495.42 2,497.69 2,495.42 2,497.69 94,669.3K
18:16 2,497.81 2,498.32 2,497.81 2,498.27 196,756.6K
18:17 2,498.09 2,498.28 2,497.48 2,498.20 102,937.5K
18:18 2,499.29 2,499.57 2,497.48 2,497.48 163,751.1K
18:19 2,497.63 2,497.88 2,497.41 2,497.88 86,150.6K
18:20 2,497.96 2,497.96 2,496.36 2,496.36 156,997.3K
18:21 2,496.39 2,496.78 2,496.39 2,496.70 101,822.3K
18:22 2,496.73 2,497.89 2,496.73 2,497.89 71,380.0K
18:23 2,497.90 2,497.90 2,496.36 2,496.43 87,364.4K
18:24 2,496.50 2,497.49 2,496.50 2,497.31 55,595.6K
18:25 2,497.21 2,497.21 2,496.69 2,497.18 57,993.2K
18:26 2,497.17 2,497.17 2,495.21 2,495.21 142,208.1K
18:27 2,495.22 2,495.24 2,494.11 2,494.27 317,214.7K
18:28 2,494.20 2,494.20 2,492.02 2,492.55 416,908.3K
18:29 2,493.06 2,493.17 2,492.97 2,493.17 195,188.2K
18:30 2,493.17 2,493.17 2,491.45 2,491.90 200,595.3K
18:31 2,491.86 2,491.86 2,490.03 2,490.03 183,009.2K
18:32 2,489.75 2,490.30 2,489.73 2,489.81 161,131.6K
18:33 2,489.69 2,489.69 2,488.24 2,488.24 326,822.0K
18:34 2,488.42 2,489.29 2,488.10 2,489.29 190,742.5K
18:35 2,489.21 2,489.69 2,489.12 2,489.42 134,901.3K
18:36 2,489.78 2,489.78 2,488.99 2,489.63 211,109.8K
18:37 2,489.58 2,489.58 2,488.41 2,488.74 159,583.8K
18:38 2,488.72 2,490.18 2,488.72 2,489.91 176,145.1K
18:39 2,489.85 2,490.60 2,489.85 2,490.24 154,297.9K
18:40 2,490.38 2,490.38 2,490.38 2,490.38 27,738.1K
18:51 2,492.63 2,492.63 2,492.63 2,492.63 328,020.6K
19:05 2,492.51 2,493.32 2,491.33 2,491.36 131,736.7K
19:06 2,491.76 2,492.83 2,491.76 2,492.83 73,501.1K
19:07 2,493.03 2,493.61 2,492.90 2,493.09 132,657.4K
19:08 2,492.78 2,493.18 2,492.69 2,492.69 73,915.1K
19:09 2,492.63 2,492.76 2,491.62 2,492.15 137,912.6K
19:10 2,492.23 2,492.23 2,492.03 2,492.19 105,067.2K
19:11 2,492.19 2,492.49 2,491.97 2,492.49 215,838.5K
19:12 2,492.46 2,492.56 2,492.24 2,492.56 116,274.1K
19:13 2,492.66 2,493.04 2,491.98 2,492.13 202,199.9K
19:14 2,492.34 2,493.58 2,492.34 2,493.47 151,248.8K
19:15 2,493.57 2,493.57 2,492.45 2,492.45 99,001.8K
19:16 2,492.57 2,492.57 2,492.02 2,492.02 140,729.5K
19:17 2,491.90 2,491.90 2,491.58 2,491.58 131,425.6K
19:18 2,491.58 2,491.93 2,491.37 2,491.93 84,520.6K
19:19 2,491.93 2,491.98 2,491.29 2,491.29 174,231.1K
19:20 2,491.54 2,491.74 2,491.39 2,491.60 100,484.2K
19:21 2,491.59 2,491.59 2,490.79 2,490.79 120,356.9K
19:22 2,490.62 2,490.62 2,490.09 2,490.40 136,527.1K
19:23 2,490.27 2,490.30 2,489.81 2,489.81 98,867.0K
19:24 2,489.99 2,490.50 2,489.99 2,490.50 90,244.0K
19:25 2,490.45 2,490.63 2,490.33 2,490.38 90,578.1K
19:26 2,490.43 2,490.86 2,490.28 2,490.86 90,263.6K
19:27 2,490.89 2,491.06 2,490.83 2,490.95 86,221.4K
19:28 2,490.95 2,491.19 2,490.95 2,491.18 78,074.3K
19:29 2,491.45 2,491.85 2,491.45 2,491.58 56,786.0K
19:30 2,491.65 2,491.99 2,491.42 2,491.99 88,264.2K
19:31 2,492.03 2,493.17 2,492.01 2,493.11 102,128.4K
19:32 2,493.37 2,493.40 2,493.06 2,493.06 80,534.0K
19:33 2,493.13 2,493.73 2,493.11 2,493.73 46,029.9K
19:34 2,493.70 2,494.91 2,493.70 2,494.91 123,088.5K
19:35 2,494.96 2,495.49 2,494.96 2,495.47 92,015.3K
19:36 2,495.61 2,495.61 2,494.98 2,495.35 119,469.0K
19:37 2,495.50 2,495.68 2,495.44 2,495.62 68,787.1K
19:38 2,495.45 2,496.24 2,495.39 2,496.24 75,199.8K
19:39 2,496.23 2,497.55 2,496.16 2,497.55 101,325.9K
19:40 2,497.61 2,497.93 2,497.61 2,497.74 139,807.3K
19:41 2,497.85 2,497.85 2,496.37 2,496.37 84,431.4K
19:42 2,496.34 2,496.46 2,495.68 2,496.12 97,392.7K
19:43 2,496.09 2,496.50 2,496.03 2,496.50 76,375.1K
19:44 2,496.64 2,496.64 2,496.35 2,496.45 66,168.1K
19:45 2,496.59 2,496.70 2,496.44 2,496.60 55,559.1K
19:46 2,496.62 2,496.62 2,496.39 2,496.61 46,089.2K
19:47 2,496.59 2,496.73 2,496.10 2,496.10 41,577.3K
19:48 2,496.14 2,496.32 2,496.05 2,496.32 36,193.0K
19:49 2,496.31 2,496.42 2,495.74 2,495.79 39,417.4K
19:50 2,495.78 2,496.17 2,495.78 2,496.17 25,869.0K
19:51 2,496.21 2,496.49 2,496.11 2,496.20 27,565.9K
19:52 2,496.14 2,496.26 2,496.09 2,496.20 25,296.7K
19:53 2,496.19 2,496.37 2,493.54 2,493.54 74,968.4K
19:54 2,493.40 2,493.40 2,492.75 2,492.85 72,812.1K
19:55 2,492.79 2,493.71 2,492.79 2,493.71 36,756.5K
19:56 2,493.63 2,494.23 2,493.63 2,494.23 26,890.8K
19:57 2,494.20 2,494.31 2,493.34 2,493.41 28,381.4K
19:58 2,493.44 2,493.87 2,493.36 2,493.87 45,157.0K
19:59 2,493.86 2,494.20 2,493.86 2,494.19 21,524.2K
20:00 2,494.24 2,494.24 2,493.15 2,493.38 38,285.3K
20:01 2,493.24 2,493.52 2,492.64 2,492.64 35,819.9K
20:02 2,492.53 2,492.53 2,492.17 2,492.17 40,917.0K
20:03 2,492.22 2,492.22 2,490.92 2,491.29 95,487.3K
20:04 2,491.26 2,491.54 2,491.23 2,491.54 43,329.7K
20:05 2,491.68 2,492.61 2,491.68 2,492.61 58,144.1K
20:06 2,492.75 2,493.12 2,492.75 2,493.05 19,672.7K
20:07 2,492.88 2,492.88 2,492.36 2,492.37 33,275.7K
20:08 2,492.31 2,492.60 2,492.31 2,492.57 15,237.8K
20:09 2,492.59 2,493.28 2,492.54 2,493.28 19,782.0K
20:10 2,493.43 2,494.57 2,493.43 2,494.54 89,182.3K
20:11 2,494.66 2,495.03 2,494.57 2,495.03 48,895.9K
20:12 2,494.96 2,495.22 2,494.96 2,495.15 39,640.3K
20:13 2,495.14 2,495.17 2,494.86 2,494.88 37,593.8K
20:14 2,494.91 2,495.18 2,494.91 2,495.18 23,069.3K
20:15 2,495.33 2,495.53 2,495.20 2,495.38 18,094.9K
20:16 2,495.32 2,495.34 2,495.20 2,495.28 36,926.7K
20:17 2,495.26 2,495.42 2,495.08 2,495.08 28,766.7K
20:18 2,494.86 2,495.00 2,494.79 2,494.90 28,016.5K
20:19 2,494.76 2,494.93 2,494.76 2,494.93 52,478.1K
20:20 2,494.90 2,494.90 2,494.60 2,494.66 30,896.3K
20:21 2,494.70 2,495.04 2,494.70 2,495.04 25,928.1K
20:22 2,495.16 2,495.51 2,494.99 2,495.27 41,959.7K
20:23 2,495.18 2,495.18 2,494.96 2,495.02 34,389.4K
20:24 2,495.02 2,495.14 2,494.87 2,494.95 37,593.3K
20:25 2,494.83 2,494.84 2,494.76 2,494.79 21,085.8K
20:26 2,494.72 2,494.72 2,494.36 2,494.40 49,030.3K
20:27 2,494.38 2,494.54 2,494.32 2,494.54 15,694.7K
20:28 2,494.34 2,494.34 2,494.03 2,494.03 28,836.9K
20:29 2,493.98 2,494.15 2,493.90 2,494.06 20,997.6K
20:30 2,494.14 2,494.34 2,494.07 2,494.34 40,044.6K
20:31 2,494.28 2,494.61 2,494.28 2,494.58 15,380.4K
20:32 2,494.58 2,494.95 2,494.52 2,494.93 29,191.8K
20:33 2,494.86 2,494.98 2,494.86 2,494.91 20,733.1K
20:34 2,494.94 2,494.94 2,494.57 2,494.57 17,181.6K
20:35 2,494.62 2,494.62 2,494.39 2,494.58 19,520.0K
20:36 2,494.60 2,494.69 2,494.48 2,494.58 18,774.9K
20:37 2,494.58 2,495.16 2,494.58 2,495.16 28,544.2K
20:38 2,495.12 2,495.29 2,495.10 2,495.10 22,975.0K
20:39 2,495.09 2,495.18 2,495.06 2,495.18 23,716.1K
20:40 2,495.15 2,495.15 2,494.98 2,495.09 14,399.2K
20:41 2,495.16 2,495.66 2,495.16 2,495.66 23,201.6K
20:42 2,495.68 2,495.97 2,495.51 2,495.97 42,947.5K
20:43 2,495.95 2,496.07 2,495.95 2,496.02 22,562.8K
20:44 2,496.01 2,496.05 2,495.80 2,495.98 12,652.8K
20:45 2,495.97 2,496.15 2,495.92 2,495.92 22,345.4K
20:46 2,496.14 2,496.14 2,495.04 2,495.08 47,486.6K
20:47 2,495.05 2,495.07 2,494.80 2,494.84 11,790.9K
20:48 2,494.81 2,494.81 2,494.72 2,494.72 24,460.5K
20:49 2,494.79 2,494.79 2,494.08 2,494.08 36,980.6K
20:50 2,494.10 2,494.29 2,494.02 2,494.19 17,574.9K
20:51 2,494.08 2,494.36 2,494.08 2,494.10 26,745.9K
20:52 2,494.12 2,494.12 2,493.67 2,494.00 42,077.3K
20:53 2,493.69 2,493.84 2,493.40 2,493.40 17,397.9K
20:54 2,493.36 2,493.44 2,493.16 2,493.21 22,699.4K
20:55 2,493.22 2,493.51 2,493.13 2,493.45 16,563.0K
20:56 2,493.54 2,493.55 2,493.32 2,493.32 27,922.4K
20:57 2,493.15 2,493.42 2,493.03 2,493.03 21,598.0K
20:58 2,493.08 2,493.15 2,492.86 2,492.86 35,186.2K
20:59 2,492.76 2,492.83 2,492.54 2,492.54 14,714.6K
21:00 2,492.56 2,492.61 2,492.46 2,492.46 16,634.8K
21:01 2,492.54 2,492.64 2,492.39 2,492.39 25,351.1K
21:02 2,492.44 2,492.61 2,492.34 2,492.37 27,833.9K
21:03 2,492.27 2,492.37 2,491.97 2,492.06 37,906.2K
21:04 2,492.04 2,492.04 2,491.82 2,491.82 24,894.7K
21:05 2,491.75 2,491.96 2,491.64 2,491.67 40,506.6K
21:06 2,491.42 2,491.42 2,490.62 2,490.62 62,543.6K
21:07 2,490.72 2,491.10 2,490.62 2,491.10 38,725.0K
21:08 2,491.10 2,491.13 2,491.01 2,491.12 29,559.2K
21:09 2,491.01 2,491.27 2,491.01 2,491.15 26,776.6K
21:10 2,491.17 2,491.22 2,490.97 2,491.06 18,189.9K
21:11 2,491.08 2,491.17 2,490.91 2,491.16 17,963.1K
21:12 2,491.11 2,491.13 2,490.81 2,490.81 25,582.9K
21:13 2,490.92 2,491.00 2,490.85 2,490.92 25,997.9K
21:14 2,490.99 2,491.13 2,490.93 2,491.08 19,335.5K
21:15 2,491.07 2,491.18 2,490.99 2,491.08 16,234.3K
21:16 2,491.20 2,491.31 2,491.08 2,491.10 15,765.6K
21:17 2,491.16 2,491.31 2,491.06 2,491.18 59,254.0K
21:18 2,491.16 2,491.16 2,490.77 2,490.86 32,664.9K
21:19 2,490.78 2,490.87 2,490.59 2,490.59 31,777.0K
21:20 2,490.53 2,490.58 2,490.36 2,490.36 19,320.8K
21:21 2,490.52 2,490.75 2,490.46 2,490.62 25,321.2K
21:22 2,490.69 2,490.92 2,490.65 2,490.92 19,293.7K
21:23 2,490.91 2,491.05 2,490.76 2,491.05 41,730.1K
21:24 2,491.14 2,491.43 2,491.14 2,491.41 31,479.8K
21:25 2,491.41 2,491.65 2,491.38 2,491.56 16,670.5K
21:26 2,491.56 2,491.69 2,491.19 2,491.19 29,675.9K
21:27 2,491.27 2,491.40 2,491.13 2,491.25 26,626.5K
21:28 2,491.22 2,491.24 2,490.74 2,490.74 34,377.7K
21:29 2,490.83 2,490.89 2,490.57 2,490.65 20,378.9K
21:30 2,490.67 2,490.90 2,490.61 2,490.73 16,945.8K
21:31 2,490.77 2,490.95 2,490.58 2,490.83 17,752.4K
21:32 2,490.77 2,491.23 2,490.74 2,491.23 19,518.3K
21:33 2,491.22 2,491.50 2,491.17 2,491.22 33,087.8K
21:34 2,491.31 2,491.68 2,491.26 2,491.58 24,703.5K
21:35 2,491.59 2,491.66 2,491.39 2,491.46 32,215.4K
21:36 2,491.58 2,491.60 2,491.18 2,491.36 33,204.8K
21:37 2,491.67 2,492.06 2,491.67 2,492.01 34,261.9K
21:38 2,492.06 2,492.13 2,491.96 2,492.12 19,193.1K
21:39 2,492.05 2,492.40 2,492.05 2,492.37 22,659.2K
21:40 2,492.18 2,492.29 2,491.75 2,491.91 27,788.7K
21:41 2,491.94 2,492.24 2,491.83 2,492.22 18,411.6K
21:42 2,492.24 2,492.36 2,492.16 2,492.22 23,423.8K
21:43 2,492.09 2,492.29 2,492.06 2,492.26 21,452.8K
21:44 2,492.29 2,492.42 2,492.29 2,492.36 12,488.9K
21:45 2,492.41 2,492.41 2,491.80 2,491.80 37,053.1K
21:46 2,491.97 2,491.97 2,491.76 2,491.84 17,306.4K
21:47 2,491.82 2,492.03 2,491.82 2,491.89 11,710.1K
21:48 2,491.93 2,492.01 2,491.80 2,492.01 20,818.7K
21:49 2,491.99 2,491.99 2,491.88 2,491.95 20,364.5K
21:50 2,491.91 2,491.95 2,491.45 2,491.45 13,136.0K
21:51 2,491.42 2,491.45 2,491.28 2,491.45 18,298.6K
21:52 2,491.43 2,491.55 2,491.39 2,491.40 17,160.7K
21:53 2,491.42 2,491.67 2,491.42 2,491.57 15,699.4K
21:54 2,491.64 2,491.67 2,491.37 2,491.43 11,673.2K
21:55 2,491.72 2,491.74 2,491.45 2,491.55 18,335.9K
21:56 2,491.71 2,491.83 2,491.50 2,491.70 42,591.7K
21:57 2,491.71 2,491.80 2,491.65 2,491.65 11,537.5K
21:58 2,491.77 2,491.77 2,491.38 2,491.67 21,621.2K
21:59 2,491.73 2,491.80 2,491.64 2,491.67 24,521.2K
22:00 2,491.67 2,491.69 2,491.43 2,491.69 32,781.5K
22:01 2,491.68 2,491.77 2,491.67 2,491.73 12,195.3K
22:02 2,491.76 2,492.04 2,491.67 2,492.03 18,115.3K
22:03 2,492.31 2,492.53 2,492.26 2,492.46 53,862.5K
22:04 2,492.43 2,492.49 2,492.31 2,492.31 16,371.5K
22:05 2,492.31 2,492.52 2,492.31 2,492.52 24,207.2K
22:06 2,492.45 2,492.62 2,492.39 2,492.62 22,556.9K
22:07 2,492.52 2,492.69 2,492.35 2,492.35 16,087.2K
22:08 2,492.43 2,492.54 2,492.07 2,492.07 38,105.7K
22:09 2,492.07 2,492.10 2,491.85 2,491.91 29,876.2K
22:10 2,491.75 2,491.88 2,491.65 2,491.65 35,695.8K
22:11 2,491.76 2,491.85 2,491.45 2,491.45 14,517.8K
22:12 2,491.39 2,491.57 2,491.25 2,491.25 27,467.1K
22:13 2,491.25 2,491.25 2,490.88 2,490.88 44,791.0K
22:14 2,490.90 2,490.98 2,490.81 2,490.83 22,852.6K
22:15 2,490.83 2,490.88 2,490.62 2,490.62 57,532.1K
22:16 2,490.62 2,490.69 2,489.78 2,489.79 44,959.8K
22:17 2,489.78 2,489.78 2,489.57 2,489.70 28,011.4K
22:18 2,489.68 2,489.68 2,489.33 2,489.37 47,313.7K
22:19 2,489.39 2,489.39 2,489.33 2,489.33 28,424.3K
22:20 2,489.36 2,489.64 2,489.36 2,489.53 23,665.8K
22:21 2,489.65 2,489.70 2,489.58 2,489.63 23,323.6K
22:22 2,489.69 2,489.69 2,489.43 2,489.53 61,240.3K
22:23 2,489.34 2,489.34 2,488.96 2,489.01 43,853.6K
22:24 2,488.99 2,489.08 2,488.89 2,488.96 26,582.2K
22:25 2,488.90 2,489.01 2,488.68 2,488.71 49,732.9K
22:26 2,488.67 2,488.68 2,487.34 2,487.34 101,049.6K
22:27 2,487.30 2,487.40 2,487.26 2,487.26 77,806.5K
22:28 2,487.27 2,487.37 2,487.17 2,487.33 74,739.6K
22:29 2,487.27 2,487.39 2,486.30 2,486.30 139,288.4K
22:30 2,486.42 2,486.58 2,485.99 2,486.06 101,352.4K
22:31 2,485.87 2,486.17 2,485.87 2,486.01 158,385.3K
22:32 2,486.00 2,486.00 2,485.72 2,485.73 79,957.8K
22:33 2,485.76 2,485.86 2,485.65 2,485.84 69,994.9K
22:34 2,485.72 2,486.10 2,485.72 2,485.98 62,332.4K
22:35 2,485.98 2,486.59 2,485.98 2,486.59 43,828.5K
22:36 2,486.54 2,486.93 2,486.35 2,486.89 42,390.6K
22:37 2,486.66 2,487.25 2,486.66 2,487.13 127,801.3K
22:38 2,487.10 2,487.50 2,487.06 2,487.38 25,177.6K
22:39 2,487.28 2,487.70 2,487.28 2,487.70 28,794.0K
22:40 2,487.71 2,487.99 2,487.60 2,487.90 28,553.5K
22:41 2,487.85 2,487.98 2,487.65 2,487.67 20,529.1K
22:42 2,487.70 2,487.73 2,487.42 2,487.63 46,888.9K
22:43 2,487.68 2,487.78 2,487.45 2,487.63 22,891.6K
22:44 2,487.59 2,488.07 2,487.59 2,487.98 21,798.3K
22:45 2,488.16 2,488.60 2,488.14 2,488.56 44,073.1K
22:46 2,488.53 2,488.55 2,488.23 2,488.45 32,350.2K
22:47 2,488.44 2,488.82 2,488.41 2,488.61 39,917.9K
22:48 2,488.76 2,488.82 2,488.66 2,488.80 25,828.7K
22:49 2,488.75 2,489.32 2,488.74 2,489.24 25,131.8K
22:50 2,489.26 2,489.35 2,489.21 2,489.28 31,877.3K
22:51 2,489.33 2,489.47 2,488.95 2,488.95 31,921.0K
22:52 2,488.82 2,488.82 2,488.46 2,488.49 31,853.4K
22:53 2,488.41 2,488.41 2,488.14 2,488.36 38,189.9K
22:54 2,488.28 2,488.32 2,488.05 2,488.22 21,229.1K
22:55 2,488.10 2,488.13 2,487.67 2,487.67 34,013.8K
22:56 2,487.56 2,487.64 2,486.94 2,487.07 82,569.4K
22:57 2,487.07 2,487.15 2,486.61 2,486.65 55,854.9K
22:58 2,486.59 2,487.30 2,486.59 2,487.30 51,681.4K
22:59 2,487.32 2,488.14 2,487.32 2,488.03 35,904.5K
23:00 2,488.04 2,488.19 2,487.87 2,488.19 42,330.7K
23:01 2,488.17 2,488.34 2,488.17 2,488.23 37,304.1K
23:02 2,488.22 2,488.64 2,488.22 2,488.64 45,236.4K
23:03 2,488.67 2,488.77 2,488.28 2,488.36 28,508.0K
23:04 2,488.27 2,488.51 2,488.07 2,488.19 30,767.6K
23:05 2,488.14 2,488.29 2,487.95 2,488.17 25,095.5K
23:06 2,488.18 2,488.35 2,487.99 2,488.32 27,352.2K
23:07 2,488.41 2,488.41 2,488.03 2,488.07 23,917.9K
23:08 2,488.10 2,488.14 2,487.91 2,488.11 21,306.0K
23:09 2,488.14 2,488.22 2,487.79 2,487.89 40,576.3K
23:10 2,487.86 2,487.95 2,487.53 2,487.59 54,702.0K
23:11 2,487.68 2,487.95 2,487.58 2,487.90 26,914.2K
23:12 2,487.91 2,488.03 2,487.71 2,487.71 23,828.5K
23:13 2,487.69 2,487.98 2,487.69 2,487.95 32,195.3K
23:14 2,487.91 2,488.14 2,487.90 2,488.10 27,775.9K
23:15 2,488.10 2,488.21 2,488.10 2,488.10 25,399.4K
23:16 2,488.12 2,488.16 2,487.94 2,488.14 21,064.7K
23:17 2,488.14 2,488.19 2,488.03 2,488.08 20,630.2K
23:18 2,488.02 2,488.13 2,487.97 2,488.00 18,755.3K
23:19 2,488.05 2,488.23 2,488.05 2,488.23 16,592.1K
23:20 2,488.10 2,488.18 2,487.92 2,487.92 21,704.6K
23:21 2,487.97 2,488.07 2,487.50 2,487.50 18,690.3K
23:22 2,487.54 2,487.88 2,487.54 2,487.83 20,419.9K
23:23 2,487.80 2,487.89 2,487.67 2,487.83 25,164.3K
23:24 2,487.80 2,487.86 2,487.25 2,487.25 39,749.1K
23:25 2,487.22 2,487.22 2,486.75 2,486.86 44,458.3K
23:26 2,486.81 2,486.84 2,486.64 2,486.64 44,460.3K
23:27 2,486.71 2,486.71 2,486.47 2,486.47 32,461.9K
23:28 2,486.49 2,486.49 2,486.21 2,486.49 41,791.5K
23:29 2,486.49 2,486.52 2,486.30 2,486.48 46,318.4K
23:30 2,486.38 2,486.87 2,486.27 2,486.87 28,630.9K
23:31 2,486.82 2,487.09 2,486.76 2,487.07 30,663.2K
23:32 2,487.07 2,487.51 2,486.97 2,487.51 34,304.0K
23:33 2,487.45 2,487.45 2,487.18 2,487.19 27,016.9K
23:34 2,487.21 2,487.58 2,487.21 2,487.57 24,480.9K
23:35 2,487.61 2,487.67 2,487.27 2,487.67 27,482.5K
23:36 2,487.58 2,487.58 2,487.22 2,487.29 18,489.7K
23:37 2,487.40 2,487.40 2,487.08 2,487.12 18,991.6K
23:38 2,487.15 2,487.29 2,486.92 2,486.96 35,513.6K
23:39 2,486.95 2,487.05 2,486.86 2,487.05 31,072.7K
23:40 2,486.96 2,487.27 2,486.96 2,487.27 42,688.4K
23:41 2,487.19 2,487.40 2,487.12 2,487.33 19,837.5K
23:42 2,487.30 2,487.51 2,487.30 2,487.41 21,926.8K
23:43 2,487.40 2,487.40 2,486.99 2,487.34 42,512.7K
23:44 2,487.19 2,487.46 2,487.15 2,487.26 35,450.2K
23:45 2,487.28 2,487.28 2,487.02 2,487.15 37,982.0K
23:46 2,486.98 2,486.98 2,486.59 2,486.60 74,679.4K
23:47 2,486.59 2,487.32 2,486.59 2,487.13 56,988.2K
23:48 2,487.21 2,487.31 2,486.80 2,487.06 88,687.0K
23:49 2,486.84 2,487.02 2,486.32 2,486.32 98,220.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし