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 2,478.76 2,480.05 2,477.22 2,480.05 623,848.6K
10:01 2,481.32 2,482.74 2,480.91 2,482.49 682,157.9K
10:02 2,482.22 2,482.22 2,477.47 2,477.47 389,142.4K
10:03 2,477.69 2,481.08 2,477.69 2,480.17 455,312.1K
10:04 2,480.36 2,480.36 2,474.80 2,474.80 380,293.9K
10:05 2,475.22 2,475.22 2,470.62 2,474.42 605,513.5K
10:06 2,474.87 2,477.75 2,474.87 2,477.19 338,902.8K
10:07 2,478.37 2,478.37 2,474.95 2,476.79 315,380.6K
10:08 2,476.75 2,480.00 2,476.75 2,480.00 413,890.2K
10:09 2,479.64 2,482.15 2,479.64 2,481.57 317,411.2K
10:10 2,480.51 2,480.64 2,479.94 2,480.64 197,548.3K
10:11 2,479.45 2,480.53 2,478.64 2,479.71 255,529.7K
10:12 2,480.18 2,481.72 2,480.18 2,481.72 327,681.8K
10:13 2,481.94 2,482.68 2,481.49 2,482.27 308,196.2K
10:14 2,482.27 2,482.71 2,482.25 2,482.71 188,820.3K
10:15 2,482.71 2,482.71 2,480.12 2,480.12 318,867.1K
10:16 2,480.14 2,480.14 2,477.32 2,479.02 306,708.8K
10:17 2,478.82 2,478.82 2,476.91 2,477.24 119,443.3K
10:18 2,477.39 2,478.01 2,477.39 2,477.46 160,052.7K
10:19 2,477.45 2,477.45 2,476.13 2,476.33 146,842.8K
10:20 2,475.89 2,476.26 2,475.14 2,475.14 125,341.7K
10:21 2,475.09 2,475.27 2,474.76 2,475.27 224,465.4K
10:22 2,476.95 2,477.08 2,476.40 2,477.08 268,834.9K
10:23 2,477.14 2,478.09 2,476.56 2,478.09 190,368.6K
10:24 2,478.23 2,480.54 2,478.23 2,480.30 404,455.3K
10:25 2,480.21 2,480.21 2,478.62 2,480.01 205,466.4K
10:26 2,479.94 2,479.94 2,479.41 2,479.42 222,686.5K
10:27 2,479.52 2,479.96 2,479.49 2,479.49 130,674.3K
10:28 2,479.62 2,482.01 2,479.62 2,481.11 317,002.0K
10:29 2,481.15 2,481.39 2,481.02 2,481.39 191,426.3K
10:30 2,481.12 2,481.12 2,478.61 2,478.61 217,483.9K
10:31 2,478.49 2,478.49 2,476.70 2,477.10 212,786.4K
10:32 2,477.83 2,477.83 2,476.73 2,476.93 111,987.9K
10:33 2,477.01 2,477.23 2,476.02 2,476.02 86,548.8K
10:34 2,476.04 2,476.16 2,475.75 2,475.94 128,902.9K
10:35 2,475.86 2,476.05 2,474.24 2,474.24 278,674.0K
10:36 2,474.51 2,474.51 2,474.10 2,474.10 106,840.3K
10:37 2,474.30 2,476.22 2,474.30 2,476.22 138,496.5K
10:38 2,476.40 2,479.77 2,476.21 2,479.77 192,797.1K
10:39 2,479.80 2,479.80 2,478.89 2,478.96 159,437.2K
10:40 2,478.86 2,479.86 2,478.77 2,479.86 92,984.0K
10:41 2,479.99 2,483.16 2,479.98 2,482.49 341,847.7K
10:42 2,482.61 2,483.01 2,482.29 2,483.01 224,149.2K
10:43 2,482.98 2,483.27 2,482.76 2,483.19 147,599.8K
10:44 2,483.39 2,483.60 2,483.26 2,483.60 120,230.1K
10:45 2,484.04 2,486.01 2,484.04 2,485.58 362,272.4K
10:46 2,485.73 2,486.10 2,485.59 2,485.61 229,601.4K
10:47 2,485.52 2,485.61 2,484.88 2,484.88 142,420.7K
10:48 2,484.96 2,484.96 2,483.47 2,483.47 139,471.4K
10:49 2,483.45 2,485.29 2,483.45 2,485.27 152,204.4K
10:50 2,485.44 2,486.31 2,485.20 2,485.20 105,019.2K
10:51 2,485.15 2,485.15 2,482.35 2,482.50 169,140.6K
10:52 2,482.79 2,483.26 2,482.79 2,483.09 93,144.1K
10:53 2,483.01 2,483.01 2,482.32 2,482.39 115,554.0K
10:54 2,482.30 2,482.30 2,481.34 2,482.06 107,999.7K
10:55 2,482.04 2,482.23 2,481.93 2,481.93 78,771.8K
10:56 2,482.57 2,484.16 2,482.38 2,484.11 110,060.4K
10:57 2,483.93 2,484.14 2,483.68 2,483.68 71,498.7K
10:58 2,483.38 2,483.38 2,481.95 2,482.03 76,375.4K
10:59 2,482.02 2,482.02 2,479.87 2,480.06 128,499.6K
11:00 2,480.04 2,480.81 2,480.04 2,480.80 89,416.2K
11:01 2,481.40 2,481.90 2,481.40 2,481.58 103,941.5K
11:02 2,481.68 2,482.06 2,481.42 2,482.06 58,764.3K
11:03 2,482.03 2,483.73 2,482.03 2,483.73 138,229.1K
11:04 2,485.47 2,486.41 2,485.47 2,485.91 260,550.6K
11:05 2,485.46 2,486.16 2,484.50 2,484.50 118,439.6K
11:06 2,484.50 2,484.50 2,482.21 2,482.90 188,394.5K
11:07 2,482.92 2,483.44 2,482.88 2,483.30 73,907.1K
11:08 2,483.55 2,484.52 2,483.50 2,483.50 112,486.6K
11:09 2,483.38 2,483.57 2,483.07 2,483.07 98,184.7K
11:10 2,482.94 2,483.97 2,481.31 2,483.97 146,447.8K
11:11 2,483.88 2,483.88 2,480.87 2,481.28 96,904.2K
11:12 2,481.51 2,481.51 2,481.11 2,481.17 134,146.4K
11:13 2,481.22 2,481.26 2,479.94 2,480.24 136,915.0K
11:14 2,480.26 2,480.49 2,479.96 2,480.26 91,055.6K
11:15 2,480.21 2,480.21 2,478.87 2,478.87 129,296.9K
11:16 2,478.81 2,478.81 2,478.21 2,478.62 160,914.7K
11:17 2,478.51 2,479.11 2,478.51 2,478.81 126,458.9K
11:18 2,478.88 2,480.92 2,478.88 2,479.97 107,909.0K
11:19 2,480.08 2,480.54 2,480.08 2,480.12 60,325.0K
11:20 2,480.21 2,480.36 2,479.83 2,479.83 48,801.3K
11:21 2,480.04 2,480.04 2,479.47 2,479.59 48,512.5K
11:22 2,479.62 2,479.64 2,478.37 2,478.37 162,064.5K
11:23 2,478.21 2,478.21 2,477.84 2,477.93 120,371.9K
11:24 2,478.07 2,478.10 2,476.96 2,476.96 113,594.5K
11:25 2,476.80 2,476.80 2,475.86 2,475.87 157,870.4K
11:26 2,475.89 2,475.90 2,475.07 2,475.07 166,837.6K
11:27 2,474.93 2,475.05 2,474.56 2,474.56 123,589.8K
11:28 2,474.49 2,474.92 2,474.47 2,474.50 142,259.9K
11:29 2,474.43 2,474.43 2,472.92 2,473.06 324,644.5K
11:30 2,472.82 2,473.88 2,472.41 2,473.88 335,694.1K
11:31 2,473.92 2,474.35 2,473.92 2,474.30 161,634.0K
11:32 2,474.25 2,474.34 2,473.72 2,473.72 91,676.0K
11:33 2,473.40 2,473.98 2,473.18 2,473.77 115,150.3K
11:34 2,473.82 2,474.36 2,473.82 2,474.15 131,423.5K
11:35 2,474.27 2,474.49 2,474.15 2,474.15 132,230.4K
11:36 2,474.27 2,474.49 2,473.97 2,474.04 106,216.9K
11:37 2,473.96 2,473.96 2,471.67 2,471.67 220,315.0K
11:38 2,471.57 2,474.33 2,471.54 2,473.81 235,213.0K
11:39 2,473.84 2,476.66 2,473.50 2,476.66 252,626.2K
11:40 2,476.69 2,476.69 2,474.18 2,474.18 213,627.9K
11:41 2,474.28 2,474.43 2,473.46 2,473.84 94,150.5K
11:42 2,474.13 2,474.66 2,474.13 2,474.45 109,723.5K
11:43 2,474.30 2,476.24 2,474.30 2,475.84 131,999.6K
11:44 2,475.78 2,475.89 2,474.42 2,474.46 275,505.1K
11:45 2,474.34 2,474.56 2,472.00 2,472.00 256,310.4K
11:46 2,472.04 2,474.19 2,472.04 2,472.92 171,842.4K
11:47 2,473.07 2,473.84 2,472.96 2,473.84 100,749.6K
11:48 2,473.71 2,474.37 2,473.46 2,474.37 100,455.1K
11:49 2,474.42 2,475.75 2,473.93 2,475.75 150,106.5K
11:50 2,475.79 2,475.79 2,474.65 2,474.95 112,133.6K
11:51 2,474.78 2,474.88 2,474.64 2,474.64 87,633.8K
11:52 2,475.76 2,476.67 2,475.70 2,476.55 184,229.7K
11:53 2,476.22 2,476.34 2,474.79 2,474.94 195,396.6K
11:54 2,474.75 2,475.02 2,474.38 2,475.02 135,838.3K
11:55 2,474.89 2,474.89 2,473.22 2,473.22 139,421.3K
11:56 2,473.26 2,473.69 2,473.26 2,473.69 114,236.6K
11:57 2,473.66 2,474.23 2,473.63 2,474.23 73,262.6K
11:58 2,474.21 2,474.39 2,473.45 2,473.77 211,589.0K
11:59 2,473.81 2,473.96 2,473.58 2,473.77 62,939.8K
12:00 2,473.53 2,474.23 2,473.20 2,474.20 134,823.9K
12:01 2,474.27 2,474.77 2,474.27 2,474.51 99,302.2K
12:02 2,474.58 2,474.80 2,473.28 2,473.28 114,875.7K
12:03 2,473.18 2,473.32 2,472.69 2,472.71 149,386.1K
12:04 2,472.87 2,472.90 2,472.39 2,472.69 163,109.4K
12:05 2,472.50 2,472.50 2,471.54 2,472.30 124,756.9K
12:06 2,472.30 2,472.30 2,471.75 2,471.78 55,410.2K
12:07 2,472.41 2,473.21 2,472.41 2,473.10 149,906.0K
12:08 2,473.35 2,473.48 2,473.04 2,473.43 174,475.6K
12:09 2,473.30 2,474.01 2,473.30 2,473.83 62,472.2K
12:10 2,473.80 2,473.91 2,473.63 2,473.91 54,236.8K
12:11 2,473.89 2,475.54 2,473.89 2,475.42 115,272.0K
12:12 2,475.28 2,475.53 2,474.96 2,474.96 145,814.6K
12:13 2,474.84 2,475.68 2,474.75 2,475.68 143,756.1K
12:14 2,475.85 2,475.85 2,474.51 2,474.51 137,258.5K
12:15 2,474.51 2,477.06 2,474.51 2,477.01 210,071.6K
12:16 2,476.73 2,477.12 2,476.41 2,477.12 159,839.4K
12:17 2,476.74 2,477.41 2,476.74 2,477.00 211,166.3K
12:18 2,477.15 2,478.28 2,477.15 2,477.97 150,476.8K
12:19 2,478.05 2,478.17 2,477.53 2,478.12 149,902.7K
12:20 2,477.94 2,478.06 2,477.45 2,477.78 105,862.2K
12:21 2,477.66 2,477.97 2,477.34 2,477.34 124,659.0K
12:22 2,477.20 2,477.20 2,476.21 2,476.21 118,492.8K
12:23 2,476.32 2,476.41 2,475.73 2,475.99 122,058.6K
12:24 2,476.00 2,476.99 2,475.76 2,476.99 137,585.2K
12:25 2,477.06 2,477.28 2,477.03 2,477.23 98,933.2K
12:26 2,477.09 2,477.09 2,476.50 2,476.50 62,339.2K
12:27 2,476.40 2,476.40 2,474.05 2,474.79 159,160.4K
12:28 2,474.75 2,475.16 2,474.37 2,474.42 112,615.8K
12:29 2,474.34 2,474.53 2,473.83 2,473.83 75,895.4K
12:30 2,473.74 2,476.04 2,473.50 2,475.31 116,283.5K
12:31 2,475.16 2,475.30 2,474.74 2,474.74 49,968.8K
12:32 2,474.99 2,475.87 2,474.99 2,475.87 69,365.4K
12:33 2,476.15 2,476.44 2,475.44 2,475.63 85,258.9K
12:34 2,475.58 2,476.73 2,475.58 2,476.33 92,402.0K
12:35 2,476.36 2,476.72 2,475.71 2,475.71 88,275.1K
12:36 2,475.77 2,475.96 2,475.56 2,475.56 62,422.8K
12:37 2,475.30 2,475.30 2,474.26 2,474.26 180,160.9K
12:38 2,474.31 2,474.63 2,473.98 2,473.98 111,877.8K
12:39 2,474.06 2,474.06 2,473.50 2,473.56 126,965.1K
12:40 2,473.56 2,473.56 2,471.81 2,471.81 237,642.3K
12:41 2,471.75 2,472.30 2,471.74 2,472.11 113,121.2K
12:42 2,472.17 2,472.29 2,471.97 2,472.12 105,336.7K
12:43 2,472.05 2,472.31 2,471.96 2,471.96 122,383.5K
12:44 2,471.83 2,471.83 2,470.83 2,470.83 137,049.4K
12:45 2,469.68 2,469.79 2,469.37 2,469.69 233,435.5K
12:46 2,469.55 2,469.55 2,468.46 2,468.50 121,672.4K
12:47 2,468.54 2,468.71 2,468.01 2,468.33 181,487.4K
12:48 2,468.17 2,468.87 2,467.97 2,468.87 157,111.6K
12:49 2,468.79 2,469.00 2,467.86 2,467.86 163,087.6K
12:50 2,467.98 2,468.13 2,467.83 2,468.13 97,761.3K
12:51 2,468.18 2,468.30 2,468.02 2,468.07 132,368.7K
12:52 2,467.94 2,468.52 2,466.74 2,468.52 290,329.7K
12:53 2,468.70 2,471.39 2,468.70 2,470.87 209,421.8K
12:54 2,470.70 2,470.83 2,470.24 2,470.24 73,463.1K
12:55 2,470.25 2,471.22 2,470.25 2,471.19 90,650.8K
12:56 2,471.18 2,472.25 2,471.09 2,472.23 119,907.5K
12:57 2,472.22 2,472.32 2,471.58 2,471.58 89,056.7K
12:58 2,471.61 2,472.41 2,471.61 2,472.23 82,968.6K
12:59 2,471.75 2,471.75 2,470.67 2,470.83 84,735.8K
13:00 2,470.62 2,471.69 2,470.27 2,471.61 109,740.6K
13:01 2,471.77 2,473.27 2,471.57 2,473.27 172,905.3K
13:02 2,473.31 2,473.58 2,472.88 2,473.58 95,789.8K
13:03 2,473.65 2,473.65 2,472.85 2,472.98 106,393.9K
13:04 2,472.93 2,473.19 2,472.91 2,472.91 46,589.9K
13:05 2,472.98 2,473.45 2,472.78 2,472.88 84,851.1K
13:06 2,472.78 2,473.70 2,472.78 2,473.70 63,222.3K
13:07 2,473.72 2,474.63 2,473.72 2,474.63 89,322.5K
13:08 2,474.20 2,474.42 2,473.88 2,474.16 138,506.6K
13:09 2,474.17 2,474.44 2,474.09 2,474.40 65,817.7K
13:10 2,474.25 2,474.40 2,472.96 2,472.96 82,479.3K
13:11 2,472.90 2,473.46 2,472.77 2,473.20 61,443.9K
13:12 2,473.19 2,473.77 2,473.08 2,473.76 56,365.7K
13:13 2,473.86 2,475.59 2,473.86 2,475.59 157,364.5K
13:14 2,475.59 2,475.74 2,475.21 2,475.74 77,273.1K
13:15 2,475.48 2,476.66 2,475.48 2,476.55 147,167.2K
13:16 2,476.44 2,476.90 2,476.44 2,476.79 150,345.6K
13:17 2,476.74 2,477.13 2,476.69 2,477.13 75,214.8K
13:18 2,476.97 2,477.02 2,476.46 2,476.46 109,743.9K
13:19 2,476.24 2,476.42 2,476.06 2,476.42 69,834.7K
13:20 2,476.79 2,477.21 2,476.79 2,477.15 93,415.6K
13:21 2,477.04 2,477.61 2,477.04 2,477.43 83,065.5K
13:22 2,477.41 2,477.43 2,477.14 2,477.20 50,594.4K
13:23 2,477.20 2,477.26 2,476.87 2,476.87 56,565.1K
13:24 2,476.83 2,476.86 2,476.50 2,476.86 75,934.4K
13:25 2,476.85 2,476.85 2,476.56 2,476.56 34,622.6K
13:26 2,476.59 2,476.73 2,476.48 2,476.73 42,369.1K
13:27 2,476.78 2,478.25 2,476.78 2,478.01 205,181.9K
13:28 2,478.35 2,478.98 2,478.24 2,478.98 126,286.0K
13:29 2,478.45 2,480.19 2,478.45 2,480.13 148,956.7K
13:30 2,481.00 2,483.44 2,481.00 2,482.72 614,055.9K
13:31 2,482.45 2,483.66 2,482.45 2,483.66 263,669.8K
13:32 2,483.75 2,484.37 2,483.75 2,484.37 190,960.3K
13:33 2,484.31 2,484.56 2,483.72 2,483.72 188,726.3K
13:34 2,483.48 2,483.48 2,482.94 2,482.94 111,354.2K
13:35 2,482.99 2,483.88 2,482.99 2,483.84 191,360.4K
13:36 2,483.77 2,483.77 2,482.51 2,482.51 146,376.1K
13:37 2,482.42 2,483.00 2,482.42 2,482.47 66,289.4K
13:38 2,482.49 2,482.82 2,482.49 2,482.82 69,762.0K
13:39 2,482.87 2,483.33 2,482.87 2,483.14 85,968.5K
13:40 2,483.21 2,483.21 2,482.54 2,483.07 104,077.2K
13:41 2,483.24 2,483.24 2,482.71 2,482.71 80,893.4K
13:42 2,482.63 2,482.66 2,481.61 2,481.63 142,828.8K
13:43 2,481.41 2,481.87 2,481.13 2,481.47 115,333.9K
13:44 2,481.31 2,481.31 2,480.83 2,480.98 64,332.5K
13:45 2,481.07 2,481.71 2,480.72 2,480.78 70,738.4K
13:46 2,480.79 2,481.15 2,480.63 2,480.67 89,302.1K
13:47 2,480.65 2,481.54 2,480.65 2,481.54 36,523.9K
13:48 2,481.59 2,481.59 2,481.30 2,481.44 44,140.3K
13:49 2,481.47 2,481.70 2,481.44 2,481.49 35,287.7K
13:50 2,481.54 2,483.19 2,481.44 2,483.19 104,486.7K
13:51 2,484.16 2,484.84 2,484.16 2,484.48 203,749.4K
13:52 2,484.46 2,485.12 2,484.46 2,484.88 101,392.3K
13:53 2,484.66 2,484.66 2,483.28 2,483.28 88,769.9K
13:54 2,483.41 2,483.84 2,483.17 2,483.17 91,496.4K
13:55 2,482.68 2,482.68 2,481.55 2,481.55 87,903.9K
13:56 2,481.53 2,481.53 2,480.52 2,480.78 112,277.2K
13:57 2,480.88 2,481.09 2,480.83 2,480.91 62,849.4K
13:58 2,481.75 2,482.03 2,481.03 2,481.18 120,909.0K
13:59 2,481.09 2,481.48 2,480.89 2,481.29 61,592.7K
14:00 2,481.11 2,481.54 2,481.05 2,481.49 67,155.1K
14:01 2,481.45 2,481.92 2,481.45 2,481.92 53,284.7K
14:02 2,481.90 2,481.95 2,481.83 2,481.90 71,616.2K
14:03 2,481.84 2,481.84 2,481.10 2,481.12 97,800.8K
14:04 2,481.03 2,481.03 2,480.62 2,480.62 60,311.5K
14:05 2,480.67 2,481.08 2,480.12 2,480.12 93,612.7K
14:06 2,479.78 2,479.78 2,478.74 2,478.87 110,283.7K
14:07 2,478.97 2,479.55 2,478.97 2,479.17 35,345.6K
14:08 2,479.00 2,479.00 2,478.15 2,478.71 86,858.2K
14:09 2,478.65 2,478.67 2,477.70 2,477.70 70,072.1K
14:10 2,477.25 2,477.35 2,476.81 2,476.92 90,879.0K
14:11 2,476.87 2,477.76 2,476.74 2,477.76 73,097.4K
14:12 2,477.78 2,477.83 2,477.06 2,477.28 45,998.0K
14:13 2,477.27 2,477.50 2,477.27 2,477.41 38,316.9K
14:14 2,477.37 2,477.65 2,477.37 2,477.46 39,431.2K
14:15 2,477.55 2,478.13 2,477.43 2,478.13 53,818.5K
14:16 2,478.23 2,478.85 2,478.23 2,478.85 84,236.0K
14:17 2,478.94 2,479.94 2,478.94 2,479.94 135,152.4K
14:18 2,479.68 2,479.91 2,479.67 2,479.78 55,768.5K
14:19 2,479.47 2,480.30 2,479.47 2,480.23 90,709.1K
14:20 2,480.16 2,480.30 2,480.08 2,480.30 37,622.4K
14:21 2,480.12 2,480.13 2,479.75 2,479.75 63,157.6K
14:22 2,479.56 2,479.64 2,478.84 2,478.92 46,379.8K
14:23 2,479.00 2,479.22 2,479.00 2,479.11 39,799.3K
14:24 2,479.17 2,479.17 2,478.15 2,478.15 53,819.8K
14:25 2,478.07 2,478.07 2,476.84 2,477.04 66,001.1K
14:26 2,477.05 2,477.12 2,476.83 2,477.01 48,412.8K
14:27 2,477.24 2,477.33 2,476.81 2,476.81 62,130.7K
14:28 2,476.97 2,476.97 2,476.59 2,476.64 64,235.5K
14:29 2,476.56 2,476.62 2,475.82 2,475.87 84,986.7K
14:30 2,475.80 2,475.80 2,475.44 2,475.65 108,237.6K
14:31 2,475.71 2,475.88 2,475.58 2,475.63 93,365.7K
14:32 2,475.66 2,475.75 2,475.31 2,475.36 63,245.6K
14:33 2,475.38 2,476.06 2,475.38 2,476.02 55,694.3K
14:34 2,476.02 2,476.10 2,475.60 2,475.60 51,110.2K
14:35 2,475.51 2,475.86 2,475.51 2,475.86 26,802.6K
14:36 2,475.83 2,476.21 2,475.83 2,475.99 50,807.1K
14:37 2,475.85 2,475.88 2,475.12 2,475.14 55,877.0K
14:38 2,475.23 2,475.87 2,475.23 2,475.85 48,432.2K
14:39 2,475.91 2,477.09 2,475.91 2,476.98 82,614.2K
14:40 2,476.76 2,476.97 2,476.54 2,476.84 39,774.6K
14:41 2,476.81 2,476.81 2,476.38 2,476.38 39,453.6K
14:42 2,476.45 2,476.45 2,476.02 2,476.30 62,169.6K
14:43 2,476.38 2,476.91 2,476.33 2,476.89 63,059.8K
14:44 2,476.97 2,477.53 2,476.97 2,477.53 74,711.1K
14:45 2,477.45 2,477.56 2,476.55 2,477.07 44,660.4K
14:46 2,477.09 2,477.09 2,476.86 2,476.93 31,801.3K
14:47 2,476.93 2,477.47 2,476.93 2,477.47 45,543.9K
14:48 2,477.89 2,478.73 2,477.89 2,478.31 111,949.8K
14:49 2,478.08 2,478.08 2,476.56 2,476.69 89,047.0K
14:50 2,476.31 2,476.31 2,476.08 2,476.31 55,864.1K
14:51 2,475.99 2,476.31 2,475.99 2,476.27 153,846.9K
14:52 2,476.35 2,477.00 2,476.35 2,476.81 27,591.6K
14:53 2,476.93 2,477.53 2,476.64 2,476.75 74,484.7K
14:54 2,476.53 2,476.53 2,476.26 2,476.36 57,449.2K
14:55 2,476.33 2,476.52 2,475.98 2,475.98 60,137.8K
14:56 2,475.99 2,476.36 2,475.91 2,476.27 43,133.5K
14:57 2,476.33 2,476.50 2,476.24 2,476.33 32,604.0K
14:58 2,476.26 2,476.30 2,475.83 2,475.83 79,452.0K
14:59 2,475.85 2,476.17 2,475.54 2,476.17 77,806.9K
15:00 2,476.20 2,476.24 2,475.56 2,475.56 78,594.8K
15:01 2,475.32 2,475.37 2,474.80 2,474.80 79,653.4K
15:02 2,475.01 2,475.03 2,474.25 2,474.25 83,065.2K
15:03 2,474.46 2,474.47 2,473.28 2,473.41 124,536.7K
15:04 2,473.47 2,474.12 2,473.47 2,474.12 79,053.4K
15:05 2,474.71 2,475.23 2,474.65 2,475.23 75,879.7K
15:06 2,475.25 2,475.25 2,474.70 2,474.74 60,299.4K
15:07 2,474.88 2,475.59 2,474.61 2,475.18 63,913.0K
15:08 2,474.63 2,474.63 2,473.84 2,473.94 82,310.4K
15:09 2,473.57 2,473.78 2,473.48 2,473.48 84,006.4K
15:10 2,473.63 2,474.10 2,473.62 2,474.00 65,122.9K
15:11 2,474.01 2,474.54 2,474.01 2,474.54 30,267.2K
15:12 2,474.49 2,475.09 2,474.47 2,475.09 77,188.6K
15:13 2,475.01 2,475.98 2,474.99 2,475.81 92,001.6K
15:14 2,475.74 2,477.04 2,475.68 2,476.90 118,589.8K
15:15 2,476.05 2,476.86 2,476.05 2,476.77 132,715.7K
15:16 2,476.78 2,476.94 2,476.59 2,476.59 81,538.6K
15:17 2,476.48 2,477.69 2,476.48 2,477.00 135,577.0K
15:18 2,477.35 2,477.56 2,477.17 2,477.45 81,942.3K
15:19 2,477.48 2,477.71 2,477.44 2,477.59 62,836.7K
15:20 2,477.62 2,478.80 2,477.62 2,478.54 109,355.0K
15:21 2,478.46 2,480.69 2,478.24 2,480.69 145,628.6K
15:22 2,480.87 2,480.88 2,479.36 2,479.55 150,180.2K
15:23 2,479.82 2,480.19 2,479.77 2,480.05 115,363.6K
15:24 2,479.75 2,479.75 2,479.04 2,479.19 92,574.6K
15:25 2,479.61 2,480.33 2,479.61 2,479.98 65,001.7K
15:26 2,479.90 2,479.99 2,479.25 2,479.34 51,951.2K
15:27 2,479.35 2,479.66 2,479.25 2,479.49 39,637.3K
15:28 2,479.41 2,479.57 2,479.22 2,479.57 33,394.1K
15:29 2,479.62 2,480.10 2,479.62 2,479.98 45,757.7K
15:30 2,480.13 2,480.13 2,479.45 2,480.00 57,064.0K
15:31 2,480.14 2,480.14 2,479.98 2,480.07 48,221.3K
15:32 2,479.99 2,480.03 2,479.91 2,479.97 41,071.6K
15:33 2,479.97 2,480.22 2,479.94 2,480.22 38,337.6K
15:34 2,480.16 2,480.18 2,479.93 2,480.03 58,694.8K
15:35 2,480.03 2,480.18 2,479.81 2,479.92 83,070.8K
15:36 2,480.01 2,480.32 2,479.53 2,479.53 54,432.6K
15:37 2,479.52 2,479.59 2,479.09 2,479.09 44,872.8K
15:38 2,479.02 2,479.45 2,479.02 2,479.21 67,090.0K
15:39 2,479.17 2,480.75 2,479.17 2,480.75 65,959.6K
15:40 2,480.72 2,481.23 2,480.72 2,481.20 74,643.7K
15:41 2,481.19 2,483.84 2,481.12 2,483.84 202,692.4K
15:42 2,484.33 2,484.33 2,483.57 2,483.86 203,685.5K
15:43 2,484.01 2,484.88 2,484.01 2,484.88 177,182.7K
15:44 2,484.75 2,484.76 2,484.23 2,484.23 115,707.2K
15:45 2,484.42 2,484.42 2,483.53 2,483.61 74,829.0K
15:46 2,483.40 2,483.88 2,482.93 2,483.88 50,191.4K
15:47 2,484.05 2,484.05 2,483.41 2,483.64 80,792.0K
15:48 2,483.70 2,484.23 2,483.56 2,484.23 70,902.8K
15:49 2,484.31 2,487.36 2,484.31 2,487.28 435,911.6K
15:50 2,487.19 2,487.29 2,485.69 2,485.69 183,526.4K
15:51 2,485.63 2,486.90 2,485.63 2,486.90 107,918.8K
15:52 2,486.75 2,486.86 2,486.31 2,486.66 79,995.5K
15:53 2,486.39 2,486.42 2,485.32 2,485.32 96,703.9K
15:54 2,485.17 2,485.26 2,484.37 2,484.84 205,266.7K
15:55 2,484.92 2,485.02 2,484.28 2,484.38 70,322.9K
15:56 2,484.52 2,484.52 2,484.15 2,484.29 89,782.9K
15:57 2,484.34 2,484.35 2,483.76 2,484.17 56,754.8K
15:58 2,483.91 2,484.04 2,483.78 2,484.04 75,869.3K
15:59 2,484.01 2,484.59 2,484.01 2,484.57 92,820.6K
16:00 2,484.55 2,484.94 2,484.53 2,484.53 66,440.2K
16:01 2,484.54 2,484.54 2,483.09 2,483.10 82,082.2K
16:02 2,482.95 2,482.95 2,482.61 2,482.63 62,785.6K
16:03 2,482.41 2,482.41 2,481.78 2,482.05 106,922.3K
16:04 2,481.92 2,482.09 2,481.92 2,481.95 63,511.9K
16:05 2,481.97 2,481.97 2,481.37 2,481.46 85,871.0K
16:06 2,481.39 2,481.67 2,481.39 2,481.66 44,736.5K
16:07 2,481.51 2,482.09 2,481.25 2,481.27 46,206.6K
16:08 2,481.22 2,481.41 2,481.08 2,481.08 43,208.1K
16:09 2,480.98 2,481.26 2,480.92 2,481.09 65,370.0K
16:10 2,481.01 2,481.07 2,478.33 2,478.71 258,299.3K
16:11 2,478.60 2,479.03 2,477.65 2,478.18 114,371.6K
16:12 2,478.08 2,478.57 2,477.95 2,478.57 64,131.5K
16:13 2,478.74 2,478.74 2,478.42 2,478.71 49,855.0K
16:14 2,478.56 2,479.37 2,478.44 2,478.50 60,849.0K
16:15 2,478.53 2,478.68 2,478.30 2,478.68 51,921.6K
16:16 2,478.68 2,478.99 2,478.68 2,478.81 30,700.3K
16:17 2,478.89 2,480.20 2,478.89 2,480.18 60,889.7K
16:18 2,480.26 2,480.56 2,480.13 2,480.56 53,360.9K
16:19 2,480.37 2,480.37 2,479.71 2,479.71 21,710.5K
16:20 2,479.80 2,479.80 2,479.03 2,479.03 82,800.8K
16:21 2,479.07 2,479.22 2,478.98 2,479.12 37,463.6K
16:22 2,479.06 2,479.06 2,478.33 2,478.33 44,024.3K
16:23 2,478.27 2,478.66 2,478.08 2,478.61 45,520.1K
16:24 2,478.43 2,478.45 2,478.11 2,478.11 63,720.9K
16:25 2,478.11 2,478.11 2,477.96 2,478.00 54,031.9K
16:26 2,478.04 2,478.14 2,477.88 2,478.03 25,787.4K
16:27 2,477.98 2,478.22 2,477.98 2,478.22 38,742.1K
16:28 2,478.28 2,478.32 2,478.03 2,478.32 59,257.2K
16:29 2,478.40 2,480.01 2,478.40 2,479.99 104,574.4K
16:30 2,479.77 2,479.77 2,478.57 2,478.57 40,858.2K
16:31 2,478.58 2,478.73 2,478.48 2,478.58 24,695.3K
16:32 2,478.66 2,478.66 2,478.05 2,478.09 43,028.4K
16:33 2,478.06 2,478.75 2,478.06 2,478.75 64,018.5K
16:34 2,478.89 2,478.90 2,478.71 2,478.76 46,335.6K
16:35 2,478.78 2,478.92 2,478.74 2,478.81 27,977.8K
16:36 2,478.93 2,478.99 2,477.98 2,477.98 129,848.8K
16:37 2,477.77 2,477.78 2,477.44 2,477.53 68,584.5K
16:38 2,477.51 2,477.55 2,477.30 2,477.30 65,001.0K
16:39 2,476.72 2,476.72 2,475.69 2,475.69 150,823.3K
16:40 2,475.57 2,475.61 2,475.10 2,475.10 145,043.7K
16:41 2,474.99 2,475.80 2,474.88 2,475.80 68,110.7K
16:42 2,475.78 2,475.78 2,475.54 2,475.70 67,461.6K
16:43 2,475.60 2,476.77 2,475.57 2,476.77 77,981.7K
16:44 2,476.44 2,476.44 2,473.92 2,473.92 141,658.5K
16:45 2,473.62 2,474.48 2,473.62 2,474.39 99,055.3K
16:46 2,474.25 2,474.25 2,473.27 2,473.27 107,884.4K
16:47 2,473.39 2,474.43 2,473.38 2,473.57 162,071.4K
16:48 2,473.98 2,474.49 2,473.98 2,474.42 85,731.0K
16:49 2,474.36 2,475.19 2,474.36 2,474.99 58,319.5K
16:50 2,475.08 2,475.71 2,475.01 2,475.63 60,597.1K
16:51 2,475.62 2,475.62 2,475.03 2,475.03 36,833.2K
16:52 2,474.68 2,475.04 2,474.41 2,474.86 70,813.6K
16:53 2,474.92 2,475.27 2,474.92 2,475.12 81,880.9K
16:54 2,475.02 2,475.55 2,475.02 2,475.44 47,940.4K
16:55 2,475.04 2,475.04 2,473.65 2,473.83 104,797.5K
16:56 2,473.49 2,473.72 2,472.63 2,472.63 117,789.2K
16:57 2,472.84 2,473.78 2,472.84 2,473.78 94,064.0K
16:58 2,473.91 2,474.49 2,473.91 2,474.22 65,834.2K
16:59 2,474.22 2,474.80 2,473.98 2,474.80 54,975.5K
17:00 2,474.77 2,475.41 2,474.59 2,475.05 80,490.7K
17:01 2,474.68 2,474.68 2,474.07 2,474.07 55,446.4K
17:02 2,474.00 2,474.17 2,473.81 2,474.08 63,977.5K
17:03 2,474.06 2,474.39 2,473.89 2,474.39 57,402.1K
17:04 2,474.49 2,474.49 2,474.04 2,474.06 47,361.3K
17:05 2,474.70 2,475.40 2,474.67 2,475.40 108,625.3K
17:06 2,476.06 2,476.49 2,475.62 2,475.62 107,569.9K
17:07 2,475.78 2,475.78 2,474.91 2,475.19 59,158.8K
17:08 2,475.66 2,476.98 2,475.66 2,476.37 64,063.5K
17:09 2,475.94 2,476.07 2,475.74 2,476.07 25,577.5K
17:10 2,476.02 2,476.21 2,475.89 2,475.92 23,411.2K
17:11 2,475.89 2,475.91 2,475.63 2,475.64 22,433.2K
17:12 2,475.60 2,475.81 2,475.58 2,475.58 35,455.0K
17:13 2,475.61 2,476.93 2,475.61 2,475.96 97,765.2K
17:14 2,475.65 2,475.91 2,475.51 2,475.51 54,026.3K
17:15 2,475.52 2,475.68 2,475.36 2,475.51 30,248.3K
17:16 2,475.46 2,475.46 2,474.82 2,474.99 42,399.5K
17:17 2,474.89 2,474.89 2,474.55 2,474.56 55,888.0K
17:18 2,474.39 2,474.98 2,473.97 2,474.98 56,932.4K
17:19 2,475.14 2,475.14 2,474.60 2,474.74 58,091.8K
17:20 2,474.68 2,475.98 2,474.68 2,475.78 47,575.6K
17:21 2,475.71 2,477.03 2,475.71 2,476.53 79,765.0K
17:22 2,476.84 2,477.31 2,476.84 2,477.30 40,988.6K
17:23 2,477.01 2,477.56 2,476.32 2,477.26 91,053.0K
17:24 2,477.33 2,478.13 2,477.33 2,477.90 66,861.7K
17:25 2,477.95 2,479.62 2,477.95 2,479.60 238,222.2K
17:26 2,479.52 2,479.69 2,479.28 2,479.62 127,186.4K
17:27 2,479.48 2,479.97 2,479.48 2,479.88 92,555.4K
17:28 2,479.61 2,479.61 2,479.18 2,479.24 66,893.2K
17:29 2,479.34 2,480.49 2,479.34 2,480.35 52,325.0K
17:30 2,481.10 2,482.16 2,481.10 2,482.11 188,095.6K
17:31 2,482.00 2,482.00 2,480.26 2,480.26 136,682.3K
17:32 2,480.07 2,480.07 2,479.12 2,479.21 74,061.6K
17:33 2,479.38 2,479.38 2,479.05 2,479.15 50,823.2K
17:34 2,479.00 2,479.00 2,478.70 2,478.84 50,385.1K
17:35 2,479.60 2,480.32 2,479.55 2,480.32 70,103.5K
17:36 2,480.02 2,480.20 2,480.02 2,480.15 87,266.0K
17:37 2,480.28 2,480.41 2,480.11 2,480.18 47,992.8K
17:38 2,480.42 2,481.04 2,480.42 2,481.04 49,734.8K
17:39 2,481.23 2,481.54 2,480.82 2,480.82 66,349.1K
17:40 2,480.67 2,480.67 2,480.29 2,480.31 51,781.9K
17:41 2,480.54 2,481.21 2,480.54 2,480.85 83,129.6K
17:42 2,480.83 2,480.87 2,480.38 2,480.82 50,458.8K
17:43 2,480.62 2,481.77 2,480.52 2,481.75 65,576.3K
17:44 2,481.63 2,482.29 2,481.63 2,482.29 81,289.5K
17:45 2,482.59 2,482.83 2,482.52 2,482.52 94,586.4K
17:46 2,482.52 2,482.73 2,482.20 2,482.39 51,343.3K
17:47 2,482.44 2,482.51 2,482.25 2,482.25 42,514.9K
17:48 2,482.18 2,482.87 2,482.18 2,482.45 48,506.4K
17:49 2,482.19 2,482.19 2,481.49 2,481.50 64,101.5K
17:50 2,481.44 2,482.44 2,481.43 2,481.90 58,040.9K
17:51 2,482.00 2,482.27 2,481.94 2,482.07 36,581.2K
17:52 2,482.19 2,482.33 2,482.13 2,482.25 31,289.1K
17:53 2,482.39 2,482.42 2,481.84 2,481.84 43,629.0K
17:54 2,482.08 2,482.24 2,481.86 2,481.86 72,268.2K
17:55 2,481.75 2,481.96 2,481.66 2,481.66 22,473.6K
17:56 2,481.55 2,481.68 2,481.45 2,481.45 31,838.8K
17:57 2,481.42 2,481.53 2,481.33 2,481.40 53,010.7K
17:58 2,481.43 2,481.43 2,480.47 2,480.56 71,524.6K
17:59 2,480.51 2,480.71 2,480.47 2,480.66 50,480.0K
18:00 2,480.71 2,481.27 2,480.71 2,481.24 82,816.8K
18:01 2,481.18 2,481.53 2,481.18 2,481.48 33,878.3K
18:02 2,481.44 2,481.47 2,481.23 2,481.24 29,730.2K
18:03 2,480.85 2,481.17 2,480.85 2,481.15 49,932.6K
18:04 2,480.96 2,481.15 2,480.86 2,480.94 60,166.1K
18:05 2,480.84 2,480.88 2,480.66 2,480.68 62,960.9K
18:06 2,480.58 2,480.74 2,480.50 2,480.58 51,393.1K
18:07 2,480.57 2,480.62 2,479.01 2,479.01 118,191.5K
18:08 2,479.14 2,479.59 2,479.00 2,479.53 75,307.3K
18:09 2,479.61 2,479.61 2,479.18 2,479.18 34,722.3K
18:10 2,479.19 2,479.40 2,479.01 2,479.35 66,939.3K
18:11 2,479.34 2,479.49 2,479.21 2,479.49 45,747.5K
18:12 2,479.35 2,479.48 2,479.23 2,479.25 36,971.3K
18:13 2,479.23 2,479.26 2,478.97 2,478.97 55,584.5K
18:14 2,478.94 2,479.02 2,478.71 2,478.86 38,092.8K
18:15 2,478.81 2,478.81 2,478.52 2,478.52 59,158.3K
18:16 2,478.63 2,480.07 2,478.63 2,480.07 58,241.3K
18:17 2,479.87 2,480.05 2,479.81 2,479.90 29,592.9K
18:18 2,479.89 2,480.41 2,479.80 2,479.80 63,220.8K
18:19 2,479.67 2,480.06 2,479.67 2,480.05 26,077.2K
18:20 2,479.99 2,480.22 2,479.85 2,480.07 26,526.6K
18:21 2,479.73 2,479.95 2,479.39 2,479.86 36,118.7K
18:22 2,479.72 2,479.77 2,479.54 2,479.54 40,825.7K
18:23 2,479.51 2,479.80 2,479.40 2,479.40 40,767.5K
18:24 2,479.38 2,479.49 2,479.25 2,479.47 30,693.6K
18:25 2,479.48 2,480.91 2,479.42 2,480.91 64,528.6K
18:26 2,480.88 2,481.54 2,480.88 2,481.47 72,290.0K
18:27 2,481.99 2,482.15 2,481.84 2,482.05 94,493.1K
18:28 2,481.98 2,482.14 2,481.07 2,481.09 46,292.6K
18:29 2,481.43 2,481.43 2,481.03 2,481.24 40,190.8K
18:30 2,481.86 2,482.05 2,481.47 2,481.47 54,213.5K
18:31 2,481.54 2,482.67 2,481.54 2,482.00 74,012.9K
18:32 2,481.88 2,483.04 2,481.79 2,483.04 82,501.1K
18:33 2,483.67 2,484.14 2,483.67 2,484.00 128,037.4K
18:34 2,484.05 2,485.80 2,483.99 2,485.33 186,232.0K
18:35 2,485.95 2,486.52 2,485.73 2,486.52 126,755.6K
18:36 2,486.81 2,487.40 2,486.81 2,487.09 165,191.8K
18:37 2,486.85 2,486.85 2,484.56 2,484.66 248,684.3K
18:38 2,484.64 2,484.64 2,484.02 2,484.02 95,923.6K
18:39 2,484.32 2,484.70 2,483.85 2,484.70 110,455.8K
18:40 2,484.71 2,484.71 2,484.71 2,484.71 1,287.8K
18:51 2,485.20 2,485.20 2,485.20 2,485.20 141,080.6K
19:05 2,485.28 2,485.42 2,484.99 2,485.10 42,735.7K
19:06 2,485.15 2,485.43 2,485.10 2,485.10 32,703.9K
19:07 2,485.00 2,485.13 2,484.90 2,485.09 39,462.6K
19:08 2,484.94 2,484.94 2,484.22 2,484.27 22,457.0K
19:09 2,484.23 2,484.33 2,483.84 2,483.84 40,540.8K
19:10 2,483.72 2,483.72 2,482.87 2,482.90 45,707.7K
19:11 2,482.84 2,482.94 2,482.73 2,482.90 38,531.2K
19:12 2,482.86 2,482.87 2,482.72 2,482.72 21,251.3K
19:13 2,482.67 2,482.88 2,482.65 2,482.70 14,829.1K
19:14 2,482.73 2,483.15 2,482.69 2,482.78 45,786.4K
19:15 2,482.50 2,482.50 2,481.55 2,481.55 60,671.7K
19:16 2,481.56 2,481.63 2,481.51 2,481.56 23,596.7K
19:17 2,481.56 2,481.78 2,481.56 2,481.68 17,726.5K
19:18 2,481.72 2,481.72 2,481.56 2,481.64 23,679.7K
19:19 2,481.62 2,481.77 2,481.62 2,481.76 16,924.9K
19:20 2,481.81 2,482.07 2,481.79 2,482.03 23,948.4K
19:21 2,482.18 2,482.31 2,481.88 2,482.27 23,942.1K
19:22 2,482.19 2,482.34 2,482.13 2,482.16 27,075.6K
19:23 2,482.15 2,482.30 2,482.14 2,482.15 14,485.3K
19:24 2,482.32 2,482.91 2,482.32 2,482.90 27,909.7K
19:25 2,482.91 2,483.37 2,482.91 2,483.37 19,078.5K
19:26 2,483.37 2,483.80 2,483.37 2,483.77 24,684.4K
19:27 2,483.89 2,484.27 2,483.87 2,484.27 54,023.8K
19:28 2,483.99 2,484.28 2,483.98 2,484.28 42,814.9K
19:29 2,484.53 2,484.64 2,484.20 2,484.23 41,904.2K
19:30 2,484.24 2,484.42 2,484.17 2,484.40 44,212.5K
19:31 2,484.40 2,484.56 2,484.36 2,484.53 21,375.0K
19:32 2,484.54 2,484.70 2,484.47 2,484.70 15,064.8K
19:33 2,484.70 2,484.81 2,484.68 2,484.72 19,098.2K
19:34 2,484.73 2,484.73 2,484.45 2,484.58 40,489.6K
19:35 2,484.56 2,484.81 2,484.51 2,484.80 16,835.9K
19:36 2,484.61 2,484.63 2,484.52 2,484.53 20,646.0K
19:37 2,484.61 2,484.75 2,484.60 2,484.67 26,562.4K
19:38 2,484.75 2,484.77 2,484.54 2,484.65 16,421.8K
19:39 2,484.73 2,485.25 2,484.69 2,485.20 27,782.4K
19:40 2,485.16 2,485.45 2,484.87 2,485.40 24,389.1K
19:41 2,485.36 2,485.42 2,485.32 2,485.36 28,481.2K
19:42 2,485.37 2,485.58 2,485.24 2,485.58 27,219.4K
19:43 2,485.63 2,485.63 2,485.40 2,485.40 9,820.2K
19:44 2,485.39 2,485.59 2,485.28 2,485.43 22,360.1K
19:45 2,485.49 2,485.49 2,485.10 2,485.31 28,711.3K
19:46 2,485.25 2,485.29 2,484.96 2,485.29 30,590.7K
19:47 2,485.33 2,485.39 2,485.29 2,485.39 15,290.3K
19:48 2,485.43 2,485.61 2,485.37 2,485.61 16,124.5K
19:49 2,485.49 2,485.53 2,485.27 2,485.48 20,803.5K
19:50 2,485.35 2,485.49 2,485.20 2,485.26 14,949.3K
19:51 2,485.30 2,485.35 2,484.99 2,484.99 8,333.9K
19:52 2,485.02 2,485.12 2,484.97 2,485.10 12,887.7K
19:53 2,485.00 2,485.09 2,484.89 2,485.02 13,780.3K
19:54 2,484.99 2,485.23 2,484.95 2,485.05 15,773.0K
19:55 2,485.05 2,485.11 2,484.92 2,484.98 16,863.2K
19:56 2,485.03 2,485.03 2,484.82 2,484.82 17,085.7K
19:57 2,484.70 2,484.89 2,484.70 2,484.83 18,796.1K
19:58 2,484.83 2,484.93 2,484.75 2,484.93 12,172.4K
19:59 2,484.83 2,484.88 2,484.71 2,484.71 44,490.6K
20:00 2,484.77 2,484.81 2,484.53 2,484.57 24,156.8K
20:01 2,484.53 2,484.71 2,484.45 2,484.71 18,965.1K
20:02 2,484.67 2,484.79 2,484.58 2,484.60 17,319.1K
20:03 2,484.49 2,484.72 2,484.40 2,484.72 21,227.1K
20:04 2,484.62 2,484.91 2,484.62 2,484.90 18,213.3K
20:05 2,484.92 2,485.14 2,484.92 2,485.12 20,803.8K
20:06 2,485.11 2,485.31 2,485.02 2,485.30 9,552.5K
20:07 2,485.16 2,485.39 2,485.15 2,485.39 13,101.8K
20:08 2,485.28 2,485.49 2,485.26 2,485.47 20,034.2K
20:09 2,485.44 2,485.54 2,485.38 2,485.43 23,854.3K
20:10 2,485.39 2,485.57 2,485.39 2,485.54 13,421.0K
20:11 2,485.47 2,485.50 2,485.45 2,485.48 11,853.7K
20:12 2,485.45 2,485.65 2,485.45 2,485.59 22,958.2K
20:13 2,485.61 2,485.89 2,485.52 2,485.89 16,663.1K
20:14 2,485.96 2,485.96 2,485.76 2,485.76 21,607.7K
20:15 2,485.77 2,486.02 2,485.70 2,485.94 32,035.0K
20:16 2,485.93 2,486.13 2,485.84 2,486.06 11,738.8K
20:17 2,486.05 2,486.29 2,486.05 2,486.17 12,407.8K
20:18 2,486.26 2,486.54 2,486.26 2,486.54 20,292.0K
20:19 2,486.68 2,486.83 2,486.50 2,486.66 39,812.2K
20:20 2,486.82 2,486.90 2,486.70 2,486.76 12,902.4K
20:21 2,486.74 2,486.75 2,486.65 2,486.66 8,077.8K
20:22 2,486.61 2,486.70 2,486.55 2,486.60 10,223.4K
20:23 2,486.56 2,486.67 2,486.54 2,486.64 12,684.8K
20:24 2,486.79 2,486.79 2,486.62 2,486.62 12,648.3K
20:25 2,486.70 2,486.82 2,486.67 2,486.81 8,683.3K
20:26 2,486.74 2,486.93 2,486.68 2,486.76 18,826.8K
20:27 2,486.76 2,486.81 2,486.67 2,486.70 14,744.4K
20:28 2,486.63 2,486.76 2,486.63 2,486.76 10,478.4K
20:29 2,486.71 2,486.73 2,486.54 2,486.60 10,886.2K
20:30 2,486.52 2,486.57 2,486.47 2,486.50 14,933.6K
20:31 2,486.56 2,486.60 2,486.35 2,486.40 17,683.8K
20:32 2,486.31 2,486.33 2,485.82 2,485.88 14,243.9K
20:33 2,485.88 2,486.04 2,485.83 2,485.85 13,536.9K
20:34 2,485.98 2,486.01 2,485.92 2,485.98 25,292.7K
20:35 2,485.77 2,485.87 2,485.70 2,485.86 17,980.1K
20:36 2,485.92 2,485.92 2,485.81 2,485.87 10,245.0K
20:37 2,485.85 2,485.85 2,485.60 2,485.77 8,515.3K
20:38 2,485.78 2,485.78 2,485.19 2,485.19 15,360.8K
20:39 2,485.18 2,485.41 2,484.99 2,485.15 8,650.6K
20:40 2,485.25 2,485.32 2,484.92 2,484.92 52,288.8K
20:41 2,484.83 2,485.09 2,484.83 2,484.92 15,931.1K
20:42 2,485.00 2,485.09 2,484.79 2,484.88 15,254.2K
20:43 2,484.86 2,484.86 2,484.57 2,484.57 13,554.9K
20:44 2,484.48 2,484.82 2,484.48 2,484.81 29,518.4K
20:45 2,484.60 2,484.76 2,484.43 2,484.56 27,856.0K
20:46 2,484.54 2,484.54 2,484.30 2,484.30 15,069.0K
20:47 2,484.28 2,484.36 2,484.26 2,484.34 12,583.5K
20:48 2,484.37 2,484.37 2,484.03 2,484.05 16,700.6K
20:49 2,484.07 2,484.22 2,484.06 2,484.07 16,906.2K
20:50 2,484.05 2,484.11 2,483.83 2,483.87 35,020.9K
20:51 2,483.87 2,483.88 2,483.74 2,483.74 19,550.7K
20:52 2,483.67 2,483.71 2,483.42 2,483.44 13,861.5K
20:53 2,483.39 2,483.39 2,483.06 2,483.06 32,874.3K
20:54 2,483.06 2,483.14 2,482.96 2,482.96 15,567.9K
20:55 2,482.88 2,482.91 2,482.78 2,482.78 20,479.6K
20:56 2,482.82 2,482.85 2,482.70 2,482.77 24,319.5K
20:57 2,482.76 2,482.98 2,482.71 2,482.83 22,402.7K
20:58 2,482.85 2,482.85 2,482.52 2,482.59 20,078.3K
20:59 2,482.55 2,482.56 2,482.36 2,482.42 22,763.0K
21:00 2,482.38 2,482.46 2,482.34 2,482.46 16,377.0K
21:01 2,482.42 2,482.44 2,482.32 2,482.38 20,466.7K
21:02 2,482.29 2,482.32 2,481.92 2,481.93 16,572.9K
21:03 2,481.97 2,481.97 2,481.69 2,481.73 17,364.3K
21:04 2,481.88 2,482.04 2,481.88 2,482.03 18,081.6K
21:05 2,482.06 2,482.06 2,481.85 2,481.91 29,007.2K
21:06 2,481.91 2,481.91 2,481.74 2,481.74 13,431.8K
21:07 2,481.79 2,482.04 2,481.67 2,481.67 81,017.6K
21:08 2,481.67 2,481.96 2,481.67 2,481.77 8,797.8K
21:09 2,481.79 2,481.83 2,481.62 2,481.83 16,322.2K
21:10 2,481.82 2,481.88 2,481.68 2,481.70 18,525.5K
21:11 2,481.71 2,481.71 2,481.59 2,481.59 18,429.9K
21:12 2,481.62 2,481.62 2,481.21 2,481.21 25,881.1K
21:13 2,481.23 2,481.23 2,481.10 2,481.18 20,335.7K
21:14 2,481.16 2,481.24 2,481.11 2,481.24 18,538.9K
21:15 2,481.17 2,481.24 2,480.98 2,480.98 15,449.8K
21:16 2,480.96 2,481.00 2,480.81 2,480.82 19,515.0K
21:17 2,480.84 2,480.87 2,480.57 2,480.57 19,272.5K
21:18 2,480.61 2,480.79 2,480.61 2,480.61 17,262.0K
21:19 2,480.63 2,480.63 2,480.40 2,480.51 19,778.7K
21:20 2,480.50 2,480.58 2,480.46 2,480.52 7,911.2K
21:21 2,480.53 2,480.64 2,480.46 2,480.48 26,511.9K
21:22 2,480.44 2,480.71 2,480.44 2,480.71 19,610.8K
21:23 2,480.65 2,480.94 2,480.54 2,480.84 26,181.2K
21:24 2,480.86 2,481.05 2,480.86 2,480.93 13,431.7K
21:25 2,480.93 2,480.95 2,480.72 2,480.87 7,313.1K
21:26 2,480.84 2,480.85 2,480.69 2,480.73 5,545.7K
21:27 2,480.72 2,480.91 2,480.70 2,480.91 8,777.1K
21:28 2,480.87 2,480.93 2,480.79 2,480.82 8,521.5K
21:29 2,480.90 2,480.92 2,480.78 2,480.88 10,261.8K
21:30 2,480.87 2,481.26 2,480.83 2,481.26 18,268.3K
21:31 2,481.36 2,481.47 2,481.30 2,481.47 25,404.7K
21:32 2,481.31 2,481.66 2,481.31 2,481.66 13,422.3K
21:33 2,481.61 2,481.67 2,481.23 2,481.23 17,506.7K
21:34 2,481.21 2,481.21 2,480.86 2,480.96 25,386.9K
21:35 2,481.15 2,481.36 2,481.15 2,481.23 42,363.1K
21:36 2,481.21 2,481.30 2,480.94 2,481.12 28,302.1K
21:37 2,481.14 2,481.29 2,481.09 2,481.24 35,135.8K
21:38 2,481.30 2,481.61 2,481.30 2,481.61 25,187.5K
21:39 2,481.44 2,481.49 2,481.13 2,481.13 48,200.9K
21:40 2,481.15 2,481.19 2,480.85 2,481.16 21,276.4K
21:41 2,481.17 2,481.17 2,480.98 2,481.16 15,990.5K
21:42 2,481.19 2,481.19 2,480.96 2,481.06 16,467.9K
21:43 2,481.00 2,481.00 2,480.91 2,480.96 14,451.5K
21:44 2,480.90 2,481.00 2,480.81 2,480.84 11,494.2K
21:45 2,480.86 2,480.86 2,480.80 2,480.82 12,658.7K
21:46 2,480.80 2,480.80 2,480.59 2,480.70 11,266.7K
21:47 2,480.68 2,480.85 2,480.68 2,480.85 10,657.0K
21:48 2,480.88 2,481.20 2,480.88 2,481.19 18,011.5K
21:49 2,481.17 2,481.24 2,481.11 2,481.19 10,862.5K
21:50 2,481.19 2,481.28 2,481.16 2,481.17 11,623.7K
21:51 2,481.16 2,481.45 2,481.16 2,481.45 18,709.6K
21:52 2,481.39 2,481.47 2,481.35 2,481.44 12,496.2K
21:53 2,481.43 2,481.48 2,481.25 2,481.48 9,048.5K
21:54 2,481.25 2,481.38 2,481.25 2,481.34 8,967.7K
21:55 2,481.35 2,481.38 2,481.20 2,481.20 8,573.0K
21:56 2,481.21 2,481.29 2,481.14 2,481.24 16,357.7K
21:57 2,481.26 2,481.26 2,480.68 2,480.97 20,928.0K
21:58 2,480.93 2,480.97 2,480.74 2,480.74 22,423.1K
21:59 2,480.71 2,480.98 2,480.71 2,480.84 9,266.5K
22:00 2,480.83 2,480.83 2,480.52 2,480.74 26,639.4K
22:01 2,480.71 2,480.71 2,480.32 2,480.32 22,471.4K
22:02 2,480.38 2,480.60 2,480.30 2,480.60 21,639.9K
22:03 2,480.58 2,480.73 2,480.58 2,480.73 26,151.1K
22:04 2,480.79 2,480.92 2,480.74 2,480.90 13,230.9K
22:05 2,480.92 2,480.99 2,480.83 2,480.87 12,657.1K
22:06 2,480.84 2,481.00 2,480.84 2,481.00 17,903.6K
22:07 2,480.99 2,481.02 2,480.87 2,480.88 8,715.7K
22:08 2,480.80 2,480.90 2,480.74 2,480.90 15,251.5K
22:09 2,480.91 2,480.98 2,480.51 2,480.51 24,076.8K
22:10 2,480.58 2,480.73 2,480.38 2,480.50 23,065.0K
22:11 2,480.54 2,480.69 2,480.54 2,480.57 17,097.6K
22:12 2,480.55 2,480.66 2,480.54 2,480.66 9,466.0K
22:13 2,480.53 2,480.63 2,480.50 2,480.50 16,399.6K
22:14 2,480.50 2,480.52 2,480.31 2,480.50 38,721.4K
22:15 2,480.49 2,480.64 2,480.44 2,480.44 17,630.8K
22:16 2,480.52 2,480.71 2,480.47 2,480.61 18,514.5K
22:17 2,480.54 2,480.58 2,480.19 2,480.25 27,194.9K
22:18 2,480.35 2,480.42 2,480.24 2,480.33 23,556.8K
22:19 2,480.41 2,480.52 2,480.29 2,480.51 17,653.4K
22:20 2,480.52 2,480.53 2,480.38 2,480.42 12,245.2K
22:21 2,480.45 2,480.47 2,479.92 2,479.93 28,027.2K
22:22 2,479.90 2,480.02 2,479.88 2,479.92 25,431.1K
22:23 2,479.91 2,479.91 2,479.74 2,479.79 18,211.0K
22:24 2,479.77 2,479.77 2,479.66 2,479.73 11,487.6K
22:25 2,479.76 2,479.87 2,479.70 2,479.87 15,027.2K
22:26 2,479.82 2,479.84 2,479.65 2,479.68 13,856.5K
22:27 2,479.66 2,479.75 2,479.55 2,479.75 37,861.8K
22:28 2,479.55 2,479.67 2,479.33 2,479.67 56,441.2K
22:29 2,479.64 2,479.70 2,479.49 2,479.49 20,245.0K
22:30 2,479.43 2,479.43 2,479.05 2,479.11 25,202.0K
22:31 2,479.12 2,479.15 2,478.90 2,478.92 33,628.4K
22:32 2,478.92 2,478.92 2,478.50 2,478.68 34,244.1K
22:33 2,478.70 2,478.73 2,478.64 2,478.72 14,929.9K
22:34 2,478.77 2,478.89 2,478.72 2,478.86 15,378.9K
22:35 2,478.85 2,478.96 2,478.85 2,478.87 18,391.7K
22:36 2,478.91 2,479.14 2,478.91 2,479.14 15,620.8K
22:37 2,479.16 2,479.16 2,479.02 2,479.08 10,478.4K
22:38 2,479.05 2,479.05 2,478.86 2,478.92 10,673.3K
22:39 2,478.95 2,479.10 2,478.89 2,478.93 11,202.1K
22:40 2,478.99 2,478.99 2,478.60 2,478.62 60,534.7K
22:41 2,478.64 2,478.64 2,478.32 2,478.51 26,069.8K
22:42 2,478.49 2,478.49 2,478.13 2,478.13 27,537.1K
22:43 2,477.99 2,477.99 2,477.32 2,477.44 45,623.0K
22:44 2,477.43 2,477.61 2,477.35 2,477.61 18,257.3K
22:45 2,477.65 2,477.83 2,477.64 2,477.79 16,542.1K
22:46 2,477.82 2,477.82 2,477.59 2,477.81 22,473.1K
22:47 2,477.83 2,477.90 2,477.71 2,477.90 28,098.5K
22:48 2,477.84 2,477.90 2,477.69 2,477.89 24,924.0K
22:49 2,477.92 2,477.92 2,477.65 2,477.65 20,897.7K
22:50 2,477.62 2,477.67 2,477.40 2,477.45 35,624.5K
22:51 2,477.46 2,477.50 2,477.32 2,477.39 31,173.6K
22:52 2,477.46 2,477.50 2,477.34 2,477.50 17,386.8K
22:53 2,477.52 2,477.52 2,477.34 2,477.34 10,777.7K
22:54 2,477.34 2,477.59 2,477.34 2,477.46 26,705.2K
22:55 2,477.49 2,477.57 2,477.45 2,477.55 12,771.4K
22:56 2,477.51 2,477.83 2,477.49 2,477.83 29,483.9K
22:57 2,477.87 2,477.87 2,477.71 2,477.76 13,470.5K
22:58 2,477.72 2,478.20 2,477.64 2,478.20 21,895.8K
22:59 2,478.21 2,478.47 2,478.21 2,478.47 21,844.6K
23:00 2,478.40 2,478.48 2,478.28 2,478.42 31,699.1K
23:01 2,478.38 2,478.47 2,478.31 2,478.36 27,982.7K
23:02 2,478.43 2,478.45 2,478.33 2,478.33 15,679.4K
23:03 2,478.32 2,478.34 2,478.20 2,478.34 19,248.1K
23:04 2,478.32 2,478.53 2,478.32 2,478.43 15,477.3K
23:05 2,478.38 2,478.40 2,478.23 2,478.23 30,377.3K
23:06 2,478.17 2,478.35 2,478.17 2,478.31 9,702.8K
23:07 2,478.29 2,478.39 2,478.21 2,478.24 15,339.5K
23:08 2,478.27 2,478.32 2,478.27 2,478.29 16,353.8K
23:09 2,478.25 2,478.25 2,477.80 2,477.83 73,584.4K
23:10 2,477.68 2,477.91 2,477.68 2,477.90 29,462.4K
23:11 2,477.98 2,478.02 2,477.86 2,477.86 13,016.6K
23:12 2,477.85 2,477.96 2,477.85 2,477.89 13,873.0K
23:13 2,477.85 2,477.96 2,477.80 2,477.94 17,811.2K
23:14 2,477.90 2,477.90 2,477.78 2,477.84 25,758.1K
23:15 2,477.86 2,477.93 2,477.83 2,477.87 13,533.0K
23:16 2,477.86 2,477.99 2,477.86 2,477.97 13,558.0K
23:17 2,477.99 2,478.14 2,477.95 2,478.12 15,170.5K
23:18 2,478.12 2,478.14 2,478.08 2,478.09 13,035.1K
23:19 2,478.06 2,478.23 2,478.06 2,478.20 31,711.2K
23:20 2,478.17 2,478.27 2,478.07 2,478.24 16,703.5K
23:21 2,478.26 2,478.32 2,478.13 2,478.26 15,906.3K
23:22 2,478.26 2,478.31 2,478.17 2,478.17 19,551.9K
23:23 2,478.17 2,478.26 2,478.12 2,478.17 20,778.9K
23:24 2,478.08 2,478.16 2,477.94 2,478.01 28,276.7K
23:25 2,477.98 2,478.18 2,477.96 2,477.97 23,483.5K
23:26 2,477.94 2,478.21 2,477.93 2,478.17 28,136.6K
23:27 2,478.19 2,478.25 2,478.07 2,478.10 47,164.9K
23:28 2,478.14 2,478.38 2,478.14 2,478.38 14,582.6K
23:29 2,478.35 2,478.68 2,478.32 2,478.32 29,455.3K
23:30 2,478.32 2,478.53 2,478.32 2,478.38 18,865.8K
23:31 2,478.39 2,478.72 2,478.39 2,478.65 39,964.2K
23:32 2,478.69 2,478.94 2,478.58 2,478.94 30,773.9K
23:33 2,478.94 2,478.94 2,478.57 2,478.74 48,059.7K
23:34 2,478.71 2,478.89 2,478.71 2,478.89 35,257.9K
23:35 2,478.83 2,479.18 2,478.83 2,479.13 21,115.3K
23:36 2,479.05 2,479.09 2,478.92 2,479.09 34,117.5K
23:37 2,479.03 2,479.19 2,478.78 2,478.99 37,970.1K
23:38 2,479.22 2,479.26 2,478.98 2,479.16 26,349.0K
23:39 2,479.17 2,479.44 2,479.17 2,479.44 38,170.9K
23:40 2,479.41 2,479.54 2,479.17 2,479.17 30,394.7K
23:41 2,479.13 2,479.13 2,478.90 2,479.02 41,251.3K
23:42 2,478.89 2,479.03 2,478.81 2,478.81 35,186.8K
23:43 2,478.86 2,479.00 2,478.34 2,478.35 52,459.3K
23:44 2,478.29 2,478.75 2,478.27 2,478.74 48,895.8K
23:45 2,478.75 2,478.76 2,478.49 2,478.57 17,184.7K
23:46 2,478.72 2,478.85 2,478.52 2,478.54 41,870.2K
23:47 2,478.53 2,478.73 2,478.19 2,478.20 53,840.5K
23:48 2,478.20 2,478.22 2,478.00 2,478.08 66,610.5K
23:49 2,478.08 2,478.89 2,477.88 2,478.89 89,756.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし