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 2,389.83 2,395.67 2,389.83 2,395.67 1,037,854.3K
10:01 2,395.55 2,400.53 2,395.55 2,400.51 891,343.7K
10:02 2,400.19 2,400.19 2,396.12 2,396.55 601,283.5K
10:03 2,396.36 2,396.48 2,393.33 2,396.48 553,195.8K
10:04 2,396.95 2,399.78 2,396.95 2,399.37 566,551.0K
10:05 2,399.45 2,401.56 2,399.45 2,400.96 536,953.9K
10:06 2,400.98 2,403.84 2,400.98 2,403.76 543,309.8K
10:07 2,403.93 2,403.93 2,401.75 2,401.75 449,359.6K
10:08 2,401.64 2,401.64 2,399.71 2,400.77 360,844.5K
10:09 2,400.68 2,402.97 2,400.68 2,402.93 301,361.4K
10:10 2,402.87 2,403.00 2,402.27 2,402.27 279,952.1K
10:11 2,402.21 2,402.21 2,398.22 2,398.22 322,641.8K
10:12 2,398.01 2,399.56 2,396.96 2,397.19 272,961.1K
10:13 2,397.11 2,397.70 2,396.53 2,396.76 310,010.7K
10:14 2,397.07 2,398.15 2,397.07 2,398.15 196,914.1K
10:15 2,398.45 2,398.89 2,398.45 2,398.89 217,841.0K
10:16 2,399.05 2,401.38 2,399.05 2,401.38 357,835.4K
10:17 2,401.41 2,402.43 2,401.41 2,402.43 306,194.5K
10:18 2,402.53 2,403.26 2,402.53 2,403.17 411,700.7K
10:19 2,403.05 2,403.05 2,399.68 2,400.08 282,932.0K
10:20 2,400.09 2,401.98 2,400.09 2,401.59 185,258.4K
10:21 2,401.58 2,401.58 2,400.28 2,400.54 157,023.6K
10:22 2,400.24 2,400.24 2,398.37 2,398.37 248,194.7K
10:23 2,398.31 2,398.37 2,397.44 2,397.94 241,881.4K
10:24 2,397.99 2,398.10 2,396.77 2,397.23 199,355.8K
10:25 2,397.14 2,397.15 2,396.52 2,396.52 210,821.2K
10:26 2,395.80 2,397.16 2,395.72 2,397.16 209,335.7K
10:27 2,398.17 2,398.85 2,396.78 2,396.79 372,828.9K
10:28 2,396.59 2,396.92 2,395.93 2,395.94 174,641.4K
10:29 2,395.97 2,396.32 2,395.81 2,395.85 159,785.9K
10:30 2,395.81 2,395.92 2,395.06 2,395.06 265,432.9K
10:31 2,394.94 2,394.94 2,393.70 2,394.23 230,973.3K
10:32 2,394.26 2,396.55 2,394.21 2,396.55 275,723.5K
10:33 2,396.72 2,397.81 2,396.72 2,397.56 231,462.5K
10:34 2,397.42 2,397.81 2,395.79 2,395.79 167,274.7K
10:35 2,395.83 2,396.71 2,395.83 2,396.71 108,407.7K
10:36 2,396.80 2,397.40 2,395.82 2,395.82 156,763.4K
10:37 2,395.77 2,395.77 2,394.84 2,394.84 110,827.9K
10:38 2,394.84 2,394.84 2,394.33 2,394.39 97,191.6K
10:39 2,394.31 2,394.98 2,394.31 2,394.82 104,218.6K
10:40 2,394.97 2,394.97 2,394.04 2,394.33 144,461.7K
10:41 2,394.40 2,394.53 2,394.10 2,394.13 80,710.4K
10:42 2,394.18 2,395.97 2,394.18 2,395.97 167,910.0K
10:43 2,395.75 2,395.83 2,395.55 2,395.55 113,087.7K
10:44 2,395.55 2,396.19 2,395.55 2,396.19 70,530.1K
10:45 2,396.25 2,396.43 2,395.87 2,396.43 85,053.0K
10:46 2,396.56 2,398.16 2,396.56 2,398.16 154,318.0K
10:47 2,398.18 2,398.29 2,396.74 2,396.74 130,266.0K
10:48 2,396.75 2,397.70 2,396.75 2,397.70 52,488.3K
10:49 2,397.73 2,398.50 2,397.73 2,398.32 91,307.3K
10:50 2,398.57 2,399.54 2,398.57 2,399.54 147,056.4K
10:51 2,400.90 2,402.79 2,400.90 2,402.76 424,763.2K
10:52 2,403.01 2,403.03 2,401.99 2,402.38 194,905.2K
10:53 2,402.43 2,402.43 2,401.04 2,401.04 135,731.2K
10:54 2,401.05 2,401.84 2,400.68 2,401.84 101,269.1K
10:55 2,401.78 2,402.63 2,401.78 2,402.63 164,479.8K
10:56 2,402.69 2,402.69 2,402.07 2,402.07 83,411.2K
10:57 2,402.10 2,402.18 2,401.54 2,401.88 104,533.7K
10:58 2,402.04 2,403.62 2,402.04 2,403.62 231,065.3K
10:59 2,403.46 2,403.76 2,403.18 2,403.20 160,743.6K
11:00 2,403.32 2,403.36 2,401.59 2,401.68 163,894.8K
11:01 2,401.34 2,401.34 2,399.74 2,399.88 205,425.2K
11:02 2,399.82 2,400.94 2,399.82 2,400.92 88,928.1K
11:03 2,400.94 2,401.21 2,400.31 2,400.31 108,718.3K
11:04 2,400.31 2,400.31 2,399.28 2,399.28 95,083.8K
11:05 2,399.34 2,399.38 2,398.52 2,398.69 118,003.6K
11:06 2,398.69 2,398.79 2,397.98 2,397.99 117,290.9K
11:07 2,398.00 2,398.04 2,397.75 2,398.04 75,972.4K
11:08 2,397.95 2,398.46 2,397.95 2,398.46 64,660.7K
11:09 2,398.60 2,398.88 2,398.53 2,398.59 68,469.4K
11:10 2,398.64 2,398.64 2,398.11 2,398.15 65,619.6K
11:11 2,398.08 2,398.08 2,397.72 2,397.83 113,262.4K
11:12 2,397.69 2,397.69 2,397.18 2,397.18 140,451.7K
11:13 2,396.99 2,397.22 2,395.92 2,395.92 128,411.9K
11:14 2,395.96 2,396.11 2,395.70 2,395.79 90,887.5K
11:15 2,395.78 2,397.18 2,395.78 2,397.18 123,253.1K
11:16 2,397.33 2,397.35 2,396.85 2,397.00 94,283.3K
11:17 2,397.12 2,397.12 2,396.69 2,396.89 85,759.3K
11:18 2,396.89 2,397.38 2,396.45 2,397.14 117,277.2K
11:19 2,397.10 2,397.16 2,396.85 2,396.85 78,629.6K
11:20 2,396.83 2,397.22 2,396.78 2,397.17 51,324.2K
11:21 2,397.21 2,397.33 2,397.09 2,397.11 67,901.9K
11:22 2,397.06 2,397.14 2,396.90 2,396.90 60,390.0K
11:23 2,396.97 2,397.12 2,396.47 2,396.47 106,220.2K
11:24 2,396.40 2,396.49 2,396.02 2,396.02 90,935.8K
11:25 2,395.75 2,395.75 2,395.16 2,395.22 124,418.6K
11:26 2,394.93 2,394.93 2,394.07 2,394.23 162,085.7K
11:27 2,394.22 2,394.37 2,394.14 2,394.19 127,178.4K
11:28 2,394.30 2,394.30 2,393.76 2,393.97 119,135.4K
11:29 2,393.91 2,393.91 2,393.13 2,393.13 221,546.9K
11:30 2,393.24 2,393.99 2,393.24 2,393.94 135,078.1K
11:31 2,394.00 2,394.42 2,394.00 2,394.13 102,394.4K
11:32 2,393.99 2,394.05 2,393.87 2,393.92 73,880.3K
11:33 2,393.99 2,394.38 2,393.86 2,393.99 102,773.3K
11:34 2,394.06 2,394.54 2,394.06 2,394.40 67,315.6K
11:35 2,394.55 2,396.17 2,394.55 2,396.17 133,550.1K
11:36 2,396.47 2,397.35 2,396.44 2,397.35 126,091.6K
11:37 2,397.41 2,397.44 2,396.87 2,397.06 149,763.6K
11:38 2,397.00 2,397.06 2,396.24 2,396.28 83,340.8K
11:39 2,396.28 2,396.28 2,395.94 2,396.18 63,830.3K
11:40 2,396.17 2,396.60 2,396.17 2,396.49 86,320.8K
11:41 2,396.58 2,396.63 2,396.05 2,396.05 71,500.4K
11:42 2,396.10 2,396.10 2,395.67 2,395.91 78,795.7K
11:43 2,395.97 2,396.48 2,395.95 2,396.36 92,677.2K
11:44 2,396.35 2,396.62 2,396.19 2,396.59 56,237.4K
11:45 2,396.62 2,397.03 2,396.62 2,397.03 125,840.2K
11:46 2,397.05 2,397.49 2,396.95 2,396.95 105,828.3K
11:47 2,396.82 2,396.90 2,396.64 2,396.64 86,496.0K
11:48 2,396.71 2,396.71 2,396.24 2,396.26 56,780.3K
11:49 2,396.02 2,396.02 2,395.37 2,395.45 96,394.3K
11:50 2,395.69 2,395.93 2,395.50 2,395.50 58,172.6K
11:51 2,395.41 2,395.41 2,394.79 2,394.98 60,147.0K
11:52 2,395.10 2,395.62 2,395.10 2,395.61 54,351.5K
11:53 2,395.58 2,395.86 2,395.36 2,395.39 45,869.3K
11:54 2,395.26 2,395.48 2,395.05 2,395.08 52,756.2K
11:55 2,394.98 2,394.98 2,394.14 2,394.27 77,035.2K
11:56 2,394.24 2,394.24 2,393.82 2,394.04 77,261.4K
11:57 2,394.04 2,394.39 2,394.04 2,394.33 29,992.5K
11:58 2,394.37 2,394.60 2,394.35 2,394.43 21,074.4K
11:59 2,394.56 2,394.63 2,394.44 2,394.55 70,523.1K
12:00 2,394.67 2,395.07 2,394.56 2,394.93 57,650.2K
12:01 2,395.28 2,395.98 2,395.28 2,395.98 84,973.5K
12:02 2,396.23 2,396.23 2,395.91 2,396.09 99,847.4K
12:03 2,396.08 2,398.75 2,396.08 2,398.69 420,624.0K
12:04 2,398.77 2,399.22 2,398.47 2,398.52 149,470.1K
12:05 2,398.38 2,399.98 2,397.79 2,399.98 271,342.7K
12:06 2,400.23 2,403.77 2,400.23 2,403.77 428,337.3K
12:07 2,404.41 2,404.55 2,401.00 2,401.00 398,703.5K
12:08 2,400.82 2,401.45 2,400.82 2,401.45 127,073.9K
12:09 2,401.52 2,404.06 2,401.52 2,404.06 369,504.4K
12:10 2,404.02 2,405.52 2,404.02 2,405.52 146,241.5K
12:11 2,405.79 2,406.93 2,405.29 2,406.93 422,726.7K
12:12 2,407.18 2,407.67 2,407.07 2,407.67 260,505.0K
12:13 2,407.28 2,407.36 2,405.99 2,405.99 210,370.0K
12:14 2,406.06 2,406.89 2,406.06 2,406.86 104,372.4K
12:15 2,407.73 2,411.00 2,407.73 2,410.13 503,855.4K
12:16 2,410.51 2,411.00 2,409.80 2,410.71 237,098.4K
12:17 2,410.30 2,411.30 2,410.09 2,411.30 242,150.2K
12:18 2,411.34 2,411.34 2,409.64 2,410.00 234,996.3K
12:19 2,409.76 2,409.83 2,409.09 2,409.80 209,492.8K
12:20 2,409.64 2,410.13 2,409.64 2,409.99 122,006.8K
12:21 2,409.89 2,409.89 2,407.36 2,407.36 234,475.0K
12:22 2,407.31 2,407.93 2,406.99 2,407.64 195,630.5K
12:23 2,407.63 2,407.63 2,407.19 2,407.30 121,507.2K
12:24 2,407.57 2,409.31 2,407.57 2,409.31 137,544.7K
12:25 2,409.33 2,409.59 2,409.08 2,409.47 116,096.3K
12:26 2,409.25 2,409.25 2,408.48 2,408.54 98,436.4K
12:27 2,408.47 2,408.70 2,407.86 2,408.70 104,940.2K
12:28 2,408.68 2,410.79 2,408.68 2,410.79 233,887.4K
12:29 2,410.78 2,411.43 2,410.78 2,411.16 141,208.9K
12:30 2,411.12 2,412.80 2,411.12 2,412.80 232,642.0K
12:31 2,412.97 2,413.15 2,412.76 2,413.03 177,223.7K
12:32 2,413.25 2,413.25 2,412.21 2,412.56 168,638.0K
12:33 2,412.61 2,413.23 2,412.45 2,412.79 171,679.3K
12:34 2,412.63 2,413.74 2,412.63 2,413.62 124,315.9K
12:35 2,413.56 2,413.99 2,413.47 2,413.47 143,433.2K
12:36 2,413.34 2,413.35 2,412.16 2,412.51 194,238.4K
12:37 2,412.42 2,412.75 2,412.14 2,412.38 120,613.8K
12:38 2,412.08 2,412.47 2,412.02 2,412.23 101,072.1K
12:39 2,412.22 2,412.60 2,412.12 2,412.29 156,441.6K
12:40 2,412.40 2,412.53 2,412.11 2,412.53 98,865.6K
12:41 2,412.45 2,412.60 2,412.44 2,412.56 50,361.8K
12:42 2,412.47 2,412.47 2,412.20 2,412.31 85,778.3K
12:43 2,412.33 2,412.41 2,412.23 2,412.34 90,696.2K
12:44 2,412.22 2,412.44 2,412.18 2,412.42 88,405.5K
12:45 2,412.33 2,412.58 2,412.04 2,412.12 107,728.8K
12:46 2,412.25 2,412.25 2,410.50 2,410.50 118,877.6K
12:47 2,410.43 2,410.43 2,409.04 2,409.04 161,722.6K
12:48 2,409.17 2,409.17 2,408.64 2,408.94 101,586.1K
12:49 2,408.97 2,408.97 2,408.03 2,408.06 77,884.5K
12:50 2,407.98 2,407.98 2,407.66 2,407.78 97,885.2K
12:51 2,407.78 2,407.87 2,407.54 2,407.55 54,198.2K
12:52 2,407.54 2,408.05 2,407.54 2,408.05 49,801.6K
12:53 2,408.05 2,408.32 2,407.95 2,408.32 38,944.9K
12:54 2,408.32 2,409.38 2,408.32 2,409.38 65,118.1K
12:55 2,409.35 2,409.52 2,408.83 2,408.85 66,140.9K
12:56 2,408.80 2,408.96 2,408.23 2,408.96 106,301.3K
12:57 2,408.84 2,408.92 2,408.68 2,408.70 49,125.8K
12:58 2,408.71 2,408.71 2,408.12 2,408.32 55,306.3K
12:59 2,408.43 2,408.73 2,408.38 2,408.54 51,571.4K
13:00 2,408.49 2,408.83 2,408.42 2,408.47 72,854.7K
13:01 2,408.47 2,409.16 2,408.47 2,409.06 61,951.9K
13:02 2,409.07 2,409.94 2,409.07 2,409.92 63,405.8K
13:03 2,409.83 2,410.10 2,409.82 2,410.05 69,141.7K
13:04 2,409.98 2,409.98 2,408.91 2,409.00 37,066.8K
13:05 2,408.93 2,408.95 2,408.57 2,408.62 42,391.2K
13:06 2,408.56 2,408.72 2,408.55 2,408.59 35,694.1K
13:07 2,408.55 2,408.68 2,408.26 2,408.62 46,646.3K
13:08 2,408.64 2,408.64 2,407.50 2,407.71 84,110.8K
13:09 2,407.56 2,407.56 2,406.14 2,406.14 222,062.2K
13:10 2,406.34 2,406.43 2,406.07 2,406.28 102,875.4K
13:11 2,406.05 2,406.40 2,406.05 2,406.37 92,432.8K
13:12 2,406.45 2,406.81 2,406.30 2,406.81 64,418.2K
13:13 2,406.73 2,406.79 2,406.44 2,406.47 31,406.0K
13:14 2,406.37 2,406.37 2,406.00 2,406.06 65,267.9K
13:15 2,406.01 2,406.76 2,405.75 2,406.76 69,829.2K
13:16 2,406.63 2,406.78 2,406.49 2,406.49 65,003.8K
13:17 2,406.48 2,406.57 2,405.79 2,405.95 73,601.5K
13:18 2,405.92 2,406.34 2,405.80 2,405.94 70,315.3K
13:19 2,405.78 2,405.78 2,404.11 2,404.11 128,126.3K
13:20 2,404.35 2,404.35 2,403.60 2,403.64 116,258.4K
13:21 2,403.97 2,403.97 2,403.77 2,403.86 97,302.6K
13:22 2,403.82 2,403.85 2,403.32 2,403.32 90,913.2K
13:23 2,403.45 2,404.29 2,403.30 2,404.25 109,452.1K
13:24 2,404.35 2,404.44 2,403.98 2,404.28 61,269.0K
13:25 2,404.21 2,405.18 2,404.21 2,404.98 59,427.8K
13:26 2,404.90 2,404.90 2,404.49 2,404.80 59,428.3K
13:27 2,404.75 2,404.93 2,404.59 2,404.91 77,350.5K
13:28 2,404.90 2,405.01 2,404.82 2,404.97 50,502.1K
13:29 2,405.11 2,405.23 2,404.94 2,405.16 71,942.3K
13:30 2,405.12 2,405.41 2,405.12 2,405.26 32,230.3K
13:31 2,405.28 2,405.47 2,405.19 2,405.32 120,489.1K
13:32 2,405.42 2,405.42 2,404.84 2,404.84 67,069.0K
13:33 2,404.72 2,404.84 2,404.13 2,404.18 79,071.5K
13:34 2,404.45 2,404.61 2,404.18 2,404.18 64,996.0K
13:35 2,404.12 2,404.40 2,403.80 2,403.90 49,003.9K
13:36 2,403.47 2,403.52 2,402.40 2,402.40 216,062.2K
13:37 2,402.42 2,402.42 2,401.89 2,401.98 140,507.5K
13:38 2,401.88 2,401.88 2,400.98 2,401.21 165,203.2K
13:39 2,401.24 2,401.24 2,400.53 2,400.58 122,182.2K
13:40 2,400.11 2,400.35 2,399.96 2,400.35 166,038.6K
13:41 2,400.28 2,400.62 2,400.16 2,400.30 97,977.6K
13:42 2,400.34 2,400.99 2,400.18 2,400.99 77,238.3K
13:43 2,401.04 2,401.53 2,400.96 2,400.96 60,228.0K
13:44 2,400.97 2,401.00 2,399.98 2,400.34 61,758.6K
13:45 2,400.43 2,400.43 2,399.66 2,399.66 112,625.2K
13:46 2,399.34 2,399.53 2,399.24 2,399.29 127,184.3K
13:47 2,399.28 2,399.37 2,398.79 2,398.93 118,302.5K
13:48 2,398.90 2,399.35 2,398.86 2,399.23 81,377.7K
13:49 2,399.20 2,399.36 2,398.75 2,398.78 64,876.4K
13:50 2,398.74 2,399.20 2,398.74 2,399.17 99,535.3K
13:51 2,399.27 2,399.27 2,398.65 2,398.70 98,905.6K
13:52 2,398.62 2,399.29 2,398.62 2,399.29 70,596.2K
13:53 2,399.30 2,399.70 2,399.25 2,399.70 71,849.1K
13:54 2,399.70 2,399.86 2,399.62 2,399.72 66,969.0K
13:55 2,400.08 2,400.86 2,400.08 2,400.66 75,117.0K
13:56 2,400.62 2,400.62 2,399.74 2,400.42 60,306.8K
13:57 2,400.78 2,400.78 2,400.57 2,400.78 49,504.6K
13:58 2,400.73 2,400.73 2,400.25 2,400.39 46,057.7K
13:59 2,400.37 2,400.54 2,399.33 2,399.33 119,728.9K
14:00 2,399.39 2,399.50 2,398.95 2,398.95 51,986.4K
14:01 2,399.00 2,399.00 2,398.75 2,398.80 39,290.2K
14:02 2,398.72 2,398.94 2,398.15 2,398.16 81,474.0K
14:03 2,398.29 2,398.56 2,398.11 2,398.44 46,366.8K
14:04 2,398.12 2,398.25 2,398.03 2,398.13 50,985.9K
14:05 2,398.07 2,399.50 2,398.07 2,399.50 49,302.6K
14:06 2,399.46 2,400.06 2,399.46 2,399.93 83,192.1K
14:07 2,399.95 2,399.95 2,399.37 2,399.37 51,713.1K
14:08 2,399.18 2,399.57 2,399.13 2,399.57 39,679.0K
14:09 2,399.47 2,399.72 2,399.47 2,399.61 47,031.7K
14:10 2,399.60 2,399.98 2,399.47 2,399.67 68,561.5K
14:11 2,399.74 2,399.75 2,399.50 2,399.50 66,174.5K
14:12 2,399.54 2,399.67 2,399.46 2,399.53 70,366.3K
14:13 2,399.53 2,400.26 2,399.53 2,400.23 177,843.6K
14:14 2,400.25 2,400.77 2,400.25 2,400.77 65,897.5K
14:15 2,400.69 2,400.76 2,400.31 2,400.39 114,315.3K
14:16 2,400.53 2,400.53 2,400.32 2,400.32 137,117.1K
14:17 2,400.21 2,400.21 2,398.41 2,398.41 154,009.9K
14:18 2,397.85 2,397.85 2,396.60 2,396.75 179,970.4K
14:19 2,396.62 2,397.38 2,396.62 2,397.19 127,389.3K
14:20 2,397.07 2,397.10 2,396.67 2,396.78 77,835.8K
14:21 2,396.25 2,396.45 2,395.95 2,396.05 108,528.7K
14:22 2,395.99 2,396.07 2,395.68 2,395.70 114,113.8K
14:23 2,395.65 2,395.65 2,393.70 2,393.70 247,719.8K
14:24 2,393.67 2,393.67 2,392.75 2,392.83 313,787.6K
14:25 2,392.67 2,392.67 2,390.46 2,390.50 359,998.0K
14:26 2,390.46 2,390.73 2,390.38 2,390.73 169,171.0K
14:27 2,390.41 2,390.41 2,390.03 2,390.03 235,906.9K
14:28 2,389.94 2,389.94 2,389.30 2,389.33 146,599.2K
14:29 2,389.18 2,390.20 2,389.18 2,390.13 154,677.5K
14:30 2,390.07 2,390.07 2,388.98 2,389.04 200,387.9K
14:31 2,388.98 2,389.09 2,388.19 2,388.19 196,897.6K
14:32 2,387.84 2,387.87 2,386.35 2,386.35 241,477.5K
14:33 2,386.20 2,386.20 2,384.58 2,384.58 497,008.5K
14:34 2,384.55 2,385.49 2,384.55 2,385.22 298,744.5K
14:35 2,385.21 2,386.52 2,385.21 2,386.33 165,976.5K
14:36 2,386.02 2,386.02 2,384.97 2,385.01 203,460.5K
14:37 2,384.93 2,385.26 2,384.93 2,385.18 102,090.0K
14:38 2,385.17 2,385.24 2,384.51 2,384.51 157,591.1K
14:39 2,383.97 2,383.97 2,383.07 2,383.07 229,712.5K
14:40 2,382.83 2,383.00 2,382.74 2,383.00 167,565.6K
14:41 2,382.76 2,382.76 2,382.26 2,382.40 149,038.6K
14:42 2,382.16 2,382.40 2,381.38 2,381.48 202,372.0K
14:43 2,381.46 2,381.46 2,380.39 2,380.45 270,894.3K
14:44 2,380.45 2,382.60 2,380.45 2,382.50 215,071.4K
14:45 2,382.50 2,383.35 2,381.84 2,383.35 154,914.4K
14:46 2,383.45 2,386.51 2,383.45 2,386.51 333,524.0K
14:47 2,386.61 2,386.77 2,385.09 2,385.95 250,920.6K
14:48 2,385.72 2,386.82 2,385.58 2,386.52 128,258.2K
14:49 2,386.62 2,386.73 2,386.31 2,386.71 109,630.3K
14:50 2,386.28 2,386.28 2,385.00 2,385.00 127,625.6K
14:51 2,384.77 2,384.77 2,383.40 2,383.98 186,650.2K
14:52 2,384.67 2,385.81 2,384.54 2,385.81 143,602.5K
14:53 2,386.02 2,386.21 2,385.70 2,386.00 115,959.4K
14:54 2,386.60 2,387.67 2,386.60 2,387.63 164,157.9K
14:55 2,387.17 2,387.77 2,387.04 2,387.77 97,090.2K
14:56 2,387.77 2,388.03 2,387.51 2,387.84 111,770.0K
14:57 2,388.10 2,388.30 2,387.63 2,387.75 97,795.2K
14:58 2,387.71 2,387.71 2,386.00 2,386.00 179,649.9K
14:59 2,385.97 2,386.29 2,385.73 2,385.73 130,555.2K
15:00 2,385.89 2,385.89 2,384.54 2,384.54 148,003.3K
15:01 2,384.72 2,384.72 2,384.05 2,384.26 74,094.8K
15:02 2,384.41 2,384.41 2,384.05 2,384.32 65,249.1K
15:03 2,384.17 2,384.70 2,383.99 2,384.70 80,084.4K
15:04 2,384.75 2,385.23 2,384.75 2,385.23 91,544.4K
15:05 2,384.93 2,385.50 2,384.81 2,385.49 88,666.1K
15:06 2,385.41 2,387.50 2,385.36 2,387.50 161,326.0K
15:07 2,387.47 2,389.16 2,387.47 2,389.16 195,329.6K
15:08 2,388.99 2,389.59 2,388.99 2,389.59 151,663.7K
15:09 2,389.83 2,389.93 2,389.48 2,389.54 101,819.9K
15:10 2,389.53 2,389.53 2,388.31 2,388.31 75,121.5K
15:11 2,388.03 2,388.03 2,386.55 2,386.77 102,641.0K
15:12 2,386.73 2,388.16 2,386.73 2,387.80 92,608.7K
15:13 2,387.58 2,388.08 2,387.54 2,388.08 56,919.1K
15:14 2,387.98 2,388.15 2,387.92 2,387.92 119,110.4K
15:15 2,388.04 2,388.74 2,388.04 2,388.74 92,261.4K
15:16 2,389.12 2,389.65 2,389.12 2,389.21 117,209.5K
15:17 2,389.26 2,389.31 2,388.80 2,388.88 77,297.9K
15:18 2,388.92 2,388.92 2,387.73 2,387.74 67,131.4K
15:19 2,387.88 2,387.88 2,386.05 2,386.05 196,629.3K
15:20 2,386.40 2,386.65 2,385.98 2,386.05 100,149.8K
15:21 2,386.17 2,386.49 2,386.16 2,386.49 88,996.3K
15:22 2,386.41 2,386.41 2,385.84 2,386.21 79,920.4K
15:23 2,385.56 2,385.56 2,384.71 2,384.74 118,149.0K
15:24 2,384.63 2,384.63 2,383.39 2,383.39 156,088.3K
15:25 2,383.11 2,384.14 2,383.10 2,384.14 94,470.3K
15:26 2,384.13 2,384.36 2,383.99 2,383.99 90,143.6K
15:27 2,383.95 2,384.27 2,383.81 2,384.24 77,276.3K
15:28 2,384.37 2,384.56 2,384.16 2,384.16 102,967.2K
15:29 2,384.37 2,384.37 2,383.71 2,383.71 98,360.2K
15:30 2,383.74 2,384.42 2,383.74 2,384.42 98,816.5K
15:31 2,384.51 2,384.51 2,384.22 2,384.34 125,449.1K
15:32 2,384.33 2,384.62 2,384.29 2,384.62 59,016.7K
15:33 2,384.65 2,387.70 2,384.65 2,387.70 170,354.4K
15:34 2,388.18 2,388.18 2,386.10 2,386.10 184,002.2K
15:35 2,386.27 2,386.37 2,385.19 2,385.19 87,006.5K
15:36 2,385.27 2,385.54 2,385.22 2,385.44 40,269.2K
15:37 2,385.41 2,385.41 2,384.96 2,385.06 51,107.3K
15:38 2,384.81 2,384.81 2,384.02 2,384.12 93,245.2K
15:39 2,384.10 2,384.93 2,384.10 2,384.71 70,532.4K
15:40 2,384.71 2,384.91 2,384.38 2,384.86 67,868.6K
15:41 2,385.52 2,385.52 2,384.63 2,384.63 81,532.3K
15:42 2,384.52 2,384.70 2,384.05 2,384.05 79,954.5K
15:43 2,384.15 2,384.59 2,384.15 2,384.31 45,453.6K
15:44 2,384.27 2,386.02 2,384.27 2,386.02 107,255.0K
15:45 2,386.49 2,386.65 2,386.30 2,386.39 77,888.9K
15:46 2,386.29 2,387.04 2,386.11 2,386.73 79,966.4K
15:47 2,386.71 2,386.71 2,386.24 2,386.34 37,141.6K
15:48 2,386.38 2,386.52 2,385.66 2,386.43 90,266.8K
15:49 2,386.38 2,386.87 2,386.31 2,386.75 59,508.6K
15:50 2,386.78 2,386.78 2,386.38 2,386.38 39,432.4K
15:51 2,386.47 2,386.47 2,386.07 2,386.12 26,533.7K
15:52 2,386.05 2,386.05 2,385.66 2,385.66 64,911.4K
15:53 2,385.70 2,385.70 2,385.00 2,385.49 38,678.1K
15:54 2,386.94 2,387.60 2,386.47 2,386.47 111,957.1K
15:55 2,386.75 2,386.75 2,386.02 2,386.05 48,635.1K
15:56 2,385.53 2,385.53 2,383.81 2,383.81 151,203.5K
15:57 2,383.93 2,383.93 2,383.31 2,383.87 119,054.6K
15:58 2,383.72 2,383.72 2,383.10 2,383.16 97,902.3K
15:59 2,383.36 2,384.05 2,383.03 2,383.81 70,861.7K
16:00 2,383.79 2,384.04 2,383.50 2,383.86 57,432.3K
16:01 2,383.67 2,384.42 2,383.67 2,384.37 61,954.9K
16:02 2,384.45 2,384.45 2,383.88 2,384.22 62,011.5K
16:03 2,384.27 2,384.54 2,383.35 2,383.35 61,169.3K
16:04 2,383.48 2,383.57 2,383.07 2,383.07 91,535.7K
16:05 2,382.98 2,383.00 2,382.78 2,383.00 123,715.1K
16:06 2,383.01 2,383.19 2,382.69 2,383.10 115,694.7K
16:07 2,383.35 2,383.84 2,383.35 2,383.52 122,473.1K
16:08 2,383.39 2,383.71 2,383.39 2,383.52 61,509.5K
16:09 2,383.61 2,383.95 2,383.53 2,383.53 64,851.4K
16:10 2,383.52 2,383.92 2,383.52 2,383.69 93,156.6K
16:11 2,383.58 2,383.58 2,383.32 2,383.38 95,112.7K
16:12 2,383.70 2,383.70 2,383.21 2,383.21 121,988.1K
16:13 2,382.77 2,382.81 2,382.38 2,382.60 120,141.1K
16:14 2,382.50 2,382.56 2,382.08 2,382.40 99,865.2K
16:15 2,382.11 2,382.11 2,381.08 2,381.08 178,796.6K
16:16 2,381.10 2,381.16 2,380.81 2,380.81 123,717.3K
16:17 2,380.79 2,380.79 2,378.63 2,378.84 409,307.2K
16:18 2,378.78 2,378.78 2,378.44 2,378.47 188,566.9K
16:19 2,378.39 2,378.59 2,378.29 2,378.55 146,350.4K
16:20 2,378.55 2,379.96 2,378.55 2,379.96 140,997.9K
16:21 2,379.87 2,379.92 2,379.38 2,379.55 118,052.1K
16:22 2,379.69 2,379.69 2,378.97 2,379.08 92,406.9K
16:23 2,379.20 2,379.33 2,379.00 2,379.18 83,584.1K
16:24 2,379.27 2,379.86 2,379.25 2,379.70 164,656.5K
16:25 2,379.92 2,379.92 2,379.28 2,379.51 102,543.2K
16:26 2,379.45 2,379.53 2,377.51 2,377.52 270,949.1K
16:27 2,377.30 2,377.30 2,376.82 2,376.82 214,546.9K
16:28 2,376.82 2,376.82 2,375.17 2,375.84 213,716.2K
16:29 2,375.63 2,375.63 2,374.90 2,375.13 158,812.0K
16:30 2,375.17 2,375.17 2,374.30 2,374.40 124,714.0K
16:31 2,374.36 2,374.53 2,374.01 2,374.01 112,706.3K
16:32 2,373.89 2,373.89 2,373.56 2,373.63 237,977.9K
16:33 2,373.47 2,374.13 2,372.77 2,372.77 291,412.4K
16:34 2,372.76 2,372.76 2,371.16 2,371.19 237,291.3K
16:35 2,371.19 2,371.56 2,371.11 2,371.35 161,462.8K
16:36 2,371.55 2,373.31 2,371.55 2,373.31 193,349.6K
16:37 2,373.32 2,374.48 2,373.32 2,374.48 201,234.0K
16:38 2,374.57 2,374.88 2,374.57 2,374.80 177,695.7K
16:39 2,374.97 2,375.91 2,374.97 2,375.91 147,049.8K
16:40 2,375.87 2,376.42 2,375.87 2,376.42 117,010.3K
16:41 2,376.66 2,376.66 2,375.79 2,375.87 135,197.7K
16:42 2,375.78 2,375.78 2,374.43 2,374.43 87,978.3K
16:43 2,374.46 2,374.46 2,374.13 2,374.42 61,383.8K
16:44 2,374.49 2,374.57 2,373.94 2,373.99 98,825.7K
16:45 2,373.90 2,374.13 2,373.06 2,373.06 73,671.2K
16:46 2,372.21 2,372.21 2,370.75 2,370.75 158,273.4K
16:47 2,370.80 2,371.64 2,370.40 2,371.34 162,365.3K
16:48 2,371.30 2,372.35 2,371.30 2,372.35 79,976.9K
16:49 2,372.50 2,372.50 2,371.68 2,371.68 64,379.1K
16:50 2,371.67 2,372.59 2,371.67 2,372.49 78,966.4K
16:51 2,372.64 2,375.51 2,372.64 2,375.34 243,637.8K
16:52 2,375.43 2,375.78 2,374.72 2,374.72 171,311.0K
16:53 2,374.75 2,374.75 2,374.14 2,374.14 86,874.0K
16:54 2,374.19 2,375.49 2,374.19 2,375.25 143,876.2K
16:55 2,375.16 2,375.90 2,375.16 2,375.68 106,020.6K
16:56 2,375.75 2,376.22 2,375.53 2,376.13 85,746.2K
16:57 2,375.94 2,376.39 2,375.87 2,376.00 82,346.7K
16:58 2,375.37 2,375.37 2,374.68 2,375.11 73,347.3K
16:59 2,375.07 2,375.87 2,375.07 2,375.87 61,867.8K
17:00 2,375.69 2,375.69 2,373.87 2,374.06 110,784.5K
17:01 2,374.07 2,374.36 2,373.90 2,374.13 56,412.8K
17:02 2,374.05 2,374.05 2,372.76 2,372.76 51,410.5K
17:03 2,372.88 2,372.88 2,371.39 2,371.39 117,168.4K
17:04 2,370.98 2,371.17 2,370.28 2,370.28 165,648.3K
17:05 2,370.31 2,372.02 2,370.31 2,371.74 98,667.9K
17:06 2,371.89 2,372.03 2,371.33 2,371.98 92,267.9K
17:07 2,371.83 2,372.79 2,371.55 2,372.79 116,156.7K
17:08 2,372.58 2,372.58 2,371.79 2,371.79 86,243.9K
17:09 2,372.02 2,372.35 2,372.00 2,372.27 84,398.4K
17:10 2,372.25 2,373.59 2,372.25 2,373.59 60,147.5K
17:11 2,373.53 2,374.79 2,373.53 2,374.78 124,221.7K
17:12 2,374.69 2,375.13 2,374.67 2,374.86 116,445.8K
17:13 2,375.42 2,375.42 2,374.36 2,374.36 105,889.5K
17:14 2,374.37 2,374.37 2,374.17 2,374.18 83,935.5K
17:15 2,374.62 2,374.74 2,374.00 2,374.00 82,468.2K
17:16 2,374.06 2,374.44 2,373.92 2,374.44 111,801.6K
17:17 2,374.48 2,374.49 2,374.25 2,374.35 66,205.1K
17:18 2,374.40 2,375.01 2,374.40 2,374.68 90,562.9K
17:19 2,374.81 2,375.90 2,374.81 2,375.86 145,571.7K
17:20 2,375.90 2,376.21 2,375.34 2,375.74 176,168.4K
17:21 2,375.74 2,375.74 2,375.48 2,375.74 122,282.6K
17:22 2,375.87 2,375.87 2,375.44 2,375.54 95,588.5K
17:23 2,375.29 2,376.67 2,375.29 2,376.41 205,144.0K
17:24 2,376.43 2,378.45 2,376.43 2,378.45 240,236.5K
17:25 2,379.63 2,384.18 2,379.63 2,384.04 690,365.1K
17:26 2,383.74 2,384.80 2,383.40 2,383.45 377,274.7K
17:27 2,383.07 2,383.07 2,381.75 2,382.25 186,476.2K
17:28 2,382.77 2,383.90 2,382.77 2,383.56 183,728.4K
17:29 2,383.47 2,383.47 2,382.24 2,382.24 177,295.9K
17:30 2,382.05 2,383.01 2,382.05 2,382.82 110,219.4K
17:31 2,383.01 2,383.01 2,382.29 2,382.75 139,947.1K
17:32 2,382.50 2,382.68 2,382.23 2,382.23 80,413.0K
17:33 2,382.03 2,382.05 2,381.04 2,381.04 113,476.0K
17:34 2,380.98 2,383.47 2,380.97 2,383.47 158,426.0K
17:35 2,383.43 2,383.65 2,383.34 2,383.53 107,356.4K
17:36 2,383.68 2,383.93 2,383.41 2,383.84 136,284.4K
17:37 2,383.76 2,384.20 2,383.76 2,384.04 97,290.5K
17:38 2,384.02 2,384.10 2,383.52 2,383.56 142,569.4K
17:39 2,383.48 2,383.61 2,382.93 2,383.28 118,995.3K
17:40 2,383.12 2,383.49 2,382.54 2,383.16 111,783.1K
17:41 2,383.16 2,383.16 2,381.66 2,381.66 71,698.5K
17:42 2,381.74 2,381.75 2,380.73 2,380.73 120,117.1K
17:43 2,380.25 2,380.36 2,378.63 2,378.63 175,295.2K
17:44 2,378.62 2,379.64 2,378.20 2,379.64 83,852.9K
17:45 2,379.25 2,380.48 2,379.25 2,380.48 79,020.2K
17:46 2,380.29 2,381.56 2,380.29 2,380.96 64,344.8K
17:47 2,380.80 2,381.21 2,380.80 2,381.14 42,628.1K
17:48 2,380.98 2,381.48 2,380.98 2,381.33 51,927.6K
17:49 2,381.55 2,381.60 2,380.76 2,380.87 65,304.6K
17:50 2,380.74 2,381.32 2,380.63 2,381.12 85,264.2K
17:51 2,381.14 2,381.50 2,381.07 2,381.31 38,648.5K
17:52 2,381.14 2,382.32 2,381.14 2,381.88 75,326.4K
17:53 2,381.79 2,383.06 2,381.79 2,383.00 82,670.7K
17:54 2,382.94 2,382.94 2,381.50 2,381.50 79,877.8K
17:55 2,381.71 2,382.66 2,381.52 2,382.21 80,838.9K
17:56 2,382.24 2,382.24 2,381.37 2,381.96 39,394.5K
17:57 2,382.06 2,383.14 2,382.06 2,382.86 51,171.7K
17:58 2,381.99 2,382.93 2,381.82 2,382.84 80,670.4K
17:59 2,382.82 2,383.05 2,382.32 2,382.88 48,485.8K
18:00 2,382.73 2,383.92 2,382.72 2,383.62 75,139.8K
18:01 2,383.63 2,385.93 2,383.63 2,385.90 259,773.3K
18:02 2,385.85 2,385.96 2,384.45 2,384.45 187,559.7K
18:03 2,384.67 2,384.72 2,384.09 2,384.45 69,647.0K
18:04 2,384.73 2,385.06 2,384.42 2,384.80 142,102.9K
18:05 2,384.80 2,384.80 2,384.15 2,384.61 80,107.8K
18:06 2,384.40 2,384.40 2,383.21 2,383.83 84,377.8K
18:07 2,384.10 2,384.10 2,383.13 2,383.13 67,303.5K
18:08 2,382.97 2,383.92 2,382.93 2,383.72 183,170.8K
18:09 2,383.71 2,385.38 2,383.59 2,385.38 109,222.2K
18:10 2,385.02 2,385.25 2,384.20 2,384.50 82,816.9K
18:11 2,384.38 2,384.50 2,384.23 2,384.23 56,214.6K
18:12 2,384.08 2,384.45 2,384.08 2,384.31 66,204.3K
18:13 2,384.66 2,384.95 2,384.13 2,384.53 78,909.4K
18:14 2,384.55 2,384.65 2,384.04 2,384.19 59,707.8K
18:15 2,383.88 2,384.74 2,383.88 2,384.50 86,673.1K
18:16 2,383.11 2,383.11 2,381.93 2,382.26 146,571.3K
18:17 2,382.08 2,382.57 2,382.08 2,382.33 73,525.2K
18:18 2,382.30 2,382.65 2,381.92 2,381.96 60,786.0K
18:19 2,381.90 2,381.90 2,381.59 2,381.59 79,571.3K
18:20 2,381.63 2,381.99 2,381.63 2,381.86 72,796.9K
18:21 2,381.91 2,381.91 2,379.97 2,379.97 173,915.2K
18:22 2,379.80 2,379.80 2,379.37 2,379.68 95,140.3K
18:23 2,379.57 2,380.02 2,379.57 2,380.02 67,503.4K
18:24 2,380.03 2,380.41 2,380.02 2,380.02 62,344.1K
18:25 2,379.89 2,381.53 2,379.89 2,381.22 60,060.2K
18:26 2,381.42 2,381.73 2,381.40 2,381.40 50,140.3K
18:27 2,381.33 2,381.36 2,381.09 2,381.36 54,491.1K
18:28 2,381.36 2,382.21 2,381.31 2,381.42 104,014.9K
18:29 2,381.64 2,381.64 2,381.07 2,381.14 46,158.3K
18:30 2,381.38 2,381.64 2,381.33 2,381.53 45,927.0K
18:31 2,381.46 2,381.54 2,381.17 2,381.54 99,107.1K
18:32 2,381.91 2,382.31 2,381.91 2,382.17 53,423.8K
18:33 2,382.13 2,382.70 2,380.94 2,380.94 114,699.2K
18:34 2,381.16 2,381.39 2,380.46 2,380.46 125,220.9K
18:35 2,380.45 2,380.82 2,380.16 2,380.29 109,398.2K
18:36 2,380.56 2,380.76 2,380.37 2,380.61 46,883.4K
18:37 2,380.28 2,380.96 2,380.17 2,380.69 59,943.9K
18:38 2,380.71 2,380.86 2,380.49 2,380.75 71,497.9K
18:39 2,381.01 2,381.01 2,379.82 2,379.82 141,027.2K
18:40 2,379.93 2,379.93 2,379.93 2,379.93 17,114.1K
18:51 2,377.15 2,377.15 2,377.15 2,377.15 398,819.7K
19:05 2,378.27 2,378.31 2,375.84 2,376.09 137,366.2K
19:06 2,376.31 2,376.77 2,375.56 2,375.80 57,678.5K
19:07 2,376.06 2,376.44 2,375.85 2,376.44 54,251.3K
19:08 2,376.98 2,377.26 2,376.86 2,377.26 67,150.3K
19:09 2,377.46 2,378.59 2,377.46 2,378.59 41,374.5K
19:10 2,378.73 2,378.98 2,378.54 2,378.98 52,358.7K
19:11 2,378.97 2,379.40 2,378.97 2,379.28 49,914.6K
19:12 2,379.34 2,379.55 2,379.22 2,379.51 34,322.5K
19:13 2,379.49 2,379.58 2,379.25 2,379.27 56,728.5K
19:14 2,379.22 2,379.22 2,378.99 2,379.07 36,317.9K
19:15 2,379.23 2,379.61 2,379.20 2,379.61 51,552.8K
19:16 2,379.57 2,379.80 2,379.43 2,379.43 33,631.0K
19:17 2,379.41 2,379.78 2,379.41 2,379.78 25,324.2K
19:18 2,379.63 2,379.87 2,379.58 2,379.87 40,400.9K
19:19 2,379.88 2,380.02 2,379.83 2,379.98 22,868.4K
19:20 2,380.08 2,380.16 2,379.98 2,380.07 45,503.8K
19:21 2,380.18 2,380.64 2,380.07 2,380.55 43,591.9K
19:22 2,381.35 2,381.62 2,381.35 2,381.53 60,104.5K
19:23 2,381.52 2,381.76 2,381.35 2,381.76 56,231.4K
19:24 2,381.75 2,382.05 2,381.75 2,381.98 45,213.5K
19:25 2,381.84 2,382.24 2,381.38 2,381.38 63,132.2K
19:26 2,381.41 2,382.23 2,381.41 2,382.23 47,492.3K
19:27 2,382.44 2,382.80 2,382.42 2,382.73 62,723.1K
19:28 2,382.79 2,382.87 2,382.66 2,382.66 24,115.6K
19:29 2,382.69 2,382.77 2,382.65 2,382.77 39,412.3K
19:30 2,382.85 2,383.05 2,382.85 2,383.05 35,583.9K
19:31 2,383.03 2,383.03 2,382.92 2,382.98 24,525.5K
19:32 2,382.97 2,383.13 2,382.78 2,383.13 37,645.2K
19:33 2,383.12 2,383.35 2,382.93 2,383.35 37,030.5K
19:34 2,383.31 2,383.40 2,383.13 2,383.37 65,692.6K
19:35 2,383.25 2,383.60 2,383.25 2,383.58 39,333.4K
19:36 2,383.71 2,383.80 2,383.35 2,383.35 53,594.3K
19:37 2,383.36 2,383.46 2,383.23 2,383.27 21,717.4K
19:38 2,383.40 2,383.40 2,382.77 2,382.77 33,617.7K
19:39 2,382.75 2,382.75 2,381.43 2,381.43 60,418.7K
19:40 2,381.47 2,381.92 2,381.35 2,381.92 37,041.3K
19:41 2,381.96 2,382.42 2,381.92 2,382.25 25,855.2K
19:42 2,382.41 2,382.56 2,382.40 2,382.53 21,038.1K
19:43 2,382.57 2,382.63 2,382.32 2,382.58 18,569.6K
19:44 2,382.57 2,382.77 2,382.42 2,382.62 32,233.1K
19:45 2,382.69 2,382.73 2,382.62 2,382.70 62,285.5K
19:46 2,382.70 2,382.87 2,382.70 2,382.87 32,759.0K
19:47 2,382.93 2,383.13 2,382.87 2,383.13 35,891.3K
19:48 2,383.17 2,383.31 2,383.08 2,383.31 31,623.6K
19:49 2,383.44 2,383.92 2,383.40 2,383.92 48,495.5K
19:50 2,383.78 2,383.78 2,383.49 2,383.60 34,406.6K
19:51 2,383.22 2,383.47 2,383.22 2,383.31 40,949.7K
19:52 2,383.29 2,383.76 2,383.17 2,383.69 33,081.3K
19:53 2,383.60 2,383.66 2,383.44 2,383.47 27,455.8K
19:54 2,383.38 2,383.50 2,383.18 2,383.36 52,955.6K
19:55 2,383.40 2,383.40 2,383.32 2,383.32 38,646.0K
19:56 2,383.31 2,383.53 2,383.28 2,383.33 30,349.1K
19:57 2,383.32 2,384.03 2,383.26 2,384.00 100,189.9K
19:58 2,383.98 2,384.39 2,383.98 2,384.10 44,092.4K
19:59 2,384.08 2,386.87 2,384.08 2,386.59 163,582.8K
20:00 2,386.52 2,386.52 2,385.56 2,385.56 57,006.1K
20:01 2,385.55 2,385.55 2,385.15 2,385.43 24,427.7K
20:02 2,385.40 2,385.53 2,385.23 2,385.53 26,237.7K
20:03 2,385.51 2,385.57 2,385.17 2,385.53 29,992.6K
20:04 2,385.57 2,385.63 2,385.43 2,385.60 20,516.9K
20:05 2,385.64 2,385.93 2,385.53 2,385.93 30,484.1K
20:06 2,385.98 2,386.06 2,385.79 2,385.79 27,357.2K
20:07 2,385.80 2,385.90 2,385.52 2,385.52 48,739.0K
20:08 2,385.50 2,385.50 2,384.62 2,384.62 38,628.9K
20:09 2,384.92 2,384.92 2,384.37 2,384.37 24,230.7K
20:10 2,384.56 2,384.99 2,384.56 2,384.98 18,935.1K
20:11 2,385.04 2,385.29 2,385.03 2,385.20 21,911.2K
20:12 2,385.19 2,385.77 2,385.16 2,385.66 26,860.2K
20:13 2,385.66 2,385.66 2,385.38 2,385.52 20,576.1K
20:14 2,385.54 2,385.66 2,385.30 2,385.32 18,430.4K
20:15 2,385.36 2,385.45 2,385.25 2,385.36 15,578.6K
20:16 2,385.38 2,385.42 2,384.08 2,384.09 26,438.9K
20:17 2,384.18 2,384.27 2,383.90 2,384.27 25,137.4K
20:18 2,384.29 2,384.52 2,384.23 2,384.51 22,573.6K
20:19 2,384.39 2,384.60 2,384.39 2,384.46 13,766.4K
20:20 2,384.52 2,384.67 2,384.33 2,384.33 13,311.3K
20:21 2,384.22 2,384.42 2,383.86 2,383.86 25,089.7K
20:22 2,383.85 2,384.11 2,383.74 2,384.00 13,135.8K
20:23 2,384.13 2,384.22 2,383.86 2,383.99 18,706.9K
20:24 2,384.00 2,384.39 2,383.97 2,384.39 19,679.5K
20:25 2,384.38 2,384.54 2,384.38 2,384.52 7,061.7K
20:26 2,384.53 2,384.53 2,384.08 2,384.08 21,136.3K
20:27 2,384.12 2,384.12 2,384.00 2,384.09 13,792.3K
20:28 2,384.11 2,384.30 2,384.06 2,384.14 19,466.5K
20:29 2,384.17 2,384.57 2,384.17 2,384.57 12,778.1K
20:30 2,384.59 2,384.78 2,384.58 2,384.72 17,616.5K
20:31 2,384.84 2,385.31 2,384.84 2,385.27 19,415.6K
20:32 2,385.35 2,385.35 2,385.13 2,385.17 23,811.5K
20:33 2,385.17 2,385.40 2,385.17 2,385.36 21,214.1K
20:34 2,385.35 2,385.39 2,385.22 2,385.22 19,124.2K
20:35 2,385.16 2,385.70 2,385.16 2,385.56 39,895.0K
20:36 2,385.60 2,385.61 2,385.36 2,385.42 21,341.6K
20:37 2,385.46 2,385.46 2,385.34 2,385.37 19,029.6K
20:38 2,385.28 2,385.66 2,385.28 2,385.66 18,704.2K
20:39 2,385.61 2,385.96 2,385.59 2,385.87 22,094.1K
20:40 2,385.84 2,386.51 2,385.82 2,386.41 42,885.9K
20:41 2,386.50 2,388.14 2,386.50 2,388.14 75,702.9K
20:42 2,388.16 2,388.71 2,388.16 2,388.59 90,870.6K
20:43 2,388.56 2,388.59 2,388.06 2,388.06 57,167.0K
20:44 2,388.04 2,388.05 2,387.78 2,387.83 41,785.8K
20:45 2,387.92 2,388.09 2,387.89 2,387.99 26,025.3K
20:46 2,388.10 2,388.11 2,387.87 2,387.92 32,244.5K
20:47 2,387.97 2,388.04 2,387.62 2,387.73 31,223.1K
20:48 2,387.71 2,387.78 2,387.63 2,387.76 23,171.3K
20:49 2,387.74 2,387.77 2,387.22 2,387.22 12,794.5K
20:50 2,387.23 2,387.62 2,387.23 2,387.53 17,546.7K
20:51 2,387.54 2,387.54 2,387.26 2,387.28 16,154.4K
20:52 2,387.22 2,387.22 2,386.77 2,386.77 27,091.9K
20:53 2,386.86 2,387.46 2,386.86 2,387.46 18,710.7K
20:54 2,387.42 2,387.42 2,387.10 2,387.12 25,573.8K
20:55 2,387.13 2,387.75 2,387.13 2,387.75 20,156.4K
20:56 2,387.83 2,387.83 2,387.56 2,387.59 20,913.7K
20:57 2,387.61 2,387.94 2,387.55 2,387.94 29,196.6K
20:58 2,388.04 2,388.14 2,387.89 2,387.90 22,465.5K
20:59 2,388.02 2,388.17 2,387.97 2,388.04 41,078.2K
21:00 2,388.04 2,388.85 2,388.04 2,388.85 65,185.8K
21:01 2,388.73 2,388.94 2,388.69 2,388.79 39,880.4K
21:02 2,388.82 2,389.01 2,388.73 2,388.99 44,996.2K
21:03 2,389.06 2,389.13 2,388.82 2,389.09 45,306.7K
21:04 2,389.08 2,389.25 2,388.97 2,389.25 19,889.0K
21:05 2,389.17 2,389.17 2,388.89 2,388.89 22,638.8K
21:06 2,388.99 2,389.05 2,388.92 2,389.00 52,638.8K
21:07 2,389.08 2,389.18 2,389.05 2,389.13 20,902.9K
21:08 2,389.18 2,389.23 2,389.03 2,389.11 24,526.0K
21:09 2,389.23 2,389.25 2,389.07 2,389.11 18,757.0K
21:10 2,389.12 2,389.24 2,389.09 2,389.13 30,629.7K
21:11 2,389.13 2,389.25 2,389.10 2,389.10 21,047.2K
21:12 2,389.11 2,389.16 2,388.87 2,388.94 39,572.8K
21:13 2,388.86 2,388.86 2,388.52 2,388.52 68,403.5K
21:14 2,388.57 2,389.16 2,388.57 2,389.16 32,329.7K
21:15 2,389.18 2,389.18 2,388.78 2,389.14 31,916.7K
21:16 2,389.11 2,389.29 2,389.03 2,389.16 48,870.6K
21:17 2,389.16 2,389.28 2,389.14 2,389.19 15,599.5K
21:18 2,389.28 2,389.28 2,389.10 2,389.10 15,812.9K
21:19 2,389.16 2,389.16 2,388.91 2,388.94 27,747.0K
21:20 2,388.91 2,388.91 2,387.81 2,388.15 53,842.1K
21:21 2,388.12 2,388.12 2,386.65 2,387.12 94,680.0K
21:22 2,387.10 2,387.10 2,386.44 2,386.49 25,854.4K
21:23 2,386.52 2,386.52 2,386.35 2,386.37 28,905.4K
21:24 2,386.41 2,386.51 2,386.40 2,386.49 19,370.0K
21:25 2,386.52 2,386.67 2,386.44 2,386.64 20,233.2K
21:26 2,386.70 2,386.89 2,386.70 2,386.87 17,723.7K
21:27 2,386.92 2,386.96 2,386.82 2,386.93 10,017.4K
21:28 2,386.97 2,387.03 2,386.77 2,387.03 12,219.1K
21:29 2,387.02 2,387.19 2,386.94 2,387.19 12,331.6K
21:30 2,387.08 2,387.26 2,386.97 2,387.23 22,399.9K
21:31 2,387.19 2,387.22 2,386.96 2,387.10 14,862.5K
21:32 2,387.14 2,387.14 2,386.71 2,386.82 15,787.7K
21:33 2,386.73 2,386.74 2,386.53 2,386.53 9,607.9K
21:34 2,386.50 2,386.69 2,386.44 2,386.64 20,342.3K
21:35 2,386.69 2,386.79 2,386.57 2,386.77 10,804.4K
21:36 2,386.71 2,386.71 2,386.38 2,386.38 21,386.0K
21:37 2,386.35 2,386.42 2,386.28 2,386.38 19,550.9K
21:38 2,386.35 2,386.63 2,386.24 2,386.30 26,713.3K
21:39 2,386.31 2,386.52 2,386.27 2,386.46 19,345.2K
21:40 2,386.31 2,386.44 2,386.05 2,386.05 18,837.1K
21:41 2,385.97 2,385.97 2,385.77 2,385.88 33,359.8K
21:42 2,385.80 2,386.12 2,385.72 2,386.07 31,771.7K
21:43 2,386.30 2,386.45 2,386.10 2,386.37 17,821.5K
21:44 2,386.35 2,386.49 2,386.27 2,386.43 26,719.9K
21:45 2,386.42 2,386.51 2,386.38 2,386.40 17,535.0K
21:46 2,386.42 2,386.44 2,386.07 2,386.07 17,330.0K
21:47 2,386.09 2,386.12 2,386.03 2,386.08 13,234.3K
21:48 2,386.03 2,386.30 2,385.99 2,386.07 23,304.1K
21:49 2,385.97 2,386.37 2,385.90 2,386.27 25,558.5K
21:50 2,386.21 2,386.36 2,386.13 2,386.22 43,239.1K
21:51 2,386.25 2,386.25 2,385.97 2,386.17 23,247.6K
21:52 2,386.14 2,386.19 2,385.91 2,385.92 39,573.5K
21:53 2,385.89 2,385.92 2,385.67 2,385.75 30,438.0K
21:54 2,385.75 2,386.08 2,385.75 2,386.05 44,161.8K
21:55 2,386.07 2,386.26 2,386.07 2,386.25 15,550.8K
21:56 2,386.24 2,386.32 2,385.98 2,386.06 21,793.3K
21:57 2,386.05 2,386.17 2,386.01 2,386.02 15,148.3K
21:58 2,386.01 2,386.20 2,385.93 2,386.09 18,272.9K
21:59 2,386.06 2,386.26 2,386.06 2,386.21 16,487.1K
22:00 2,386.25 2,386.33 2,386.17 2,386.30 20,804.8K
22:01 2,386.37 2,386.52 2,386.37 2,386.52 33,082.0K
22:02 2,386.64 2,386.86 2,386.64 2,386.86 13,129.5K
22:03 2,386.87 2,386.97 2,386.77 2,386.83 14,895.9K
22:04 2,386.86 2,386.87 2,386.66 2,386.83 20,583.0K
22:05 2,386.85 2,387.52 2,386.85 2,387.35 16,477.4K
22:06 2,387.50 2,387.50 2,387.21 2,387.36 12,729.6K
22:07 2,387.38 2,387.38 2,386.84 2,386.87 21,791.8K
22:08 2,386.90 2,387.02 2,386.84 2,387.02 18,659.4K
22:09 2,386.99 2,387.07 2,386.80 2,386.80 27,655.0K
22:10 2,386.80 2,386.80 2,386.51 2,386.53 20,561.2K
22:11 2,386.59 2,386.63 2,386.54 2,386.57 15,033.9K
22:12 2,386.56 2,386.88 2,386.56 2,386.88 29,560.3K
22:13 2,386.95 2,387.04 2,386.90 2,386.98 15,811.5K
22:14 2,387.00 2,387.09 2,386.95 2,386.98 14,419.4K
22:15 2,387.00 2,387.30 2,387.00 2,387.29 12,218.6K
22:16 2,387.31 2,387.43 2,387.31 2,387.36 11,780.1K
22:17 2,387.40 2,387.60 2,387.28 2,387.60 12,276.5K
22:18 2,387.57 2,387.66 2,387.57 2,387.60 13,159.2K
22:19 2,387.62 2,387.69 2,387.51 2,387.69 20,347.2K
22:20 2,387.70 2,387.70 2,387.55 2,387.64 16,189.5K
22:21 2,387.66 2,387.67 2,387.54 2,387.67 21,179.5K
22:22 2,387.71 2,387.78 2,387.58 2,387.76 18,700.9K
22:23 2,387.77 2,387.77 2,387.11 2,387.36 17,630.5K
22:24 2,387.37 2,387.56 2,387.37 2,387.37 13,642.5K
22:25 2,387.36 2,387.36 2,386.99 2,386.99 43,247.1K
22:26 2,386.94 2,387.02 2,386.89 2,386.99 14,484.3K
22:27 2,386.98 2,387.02 2,386.64 2,386.64 25,750.8K
22:28 2,386.79 2,386.97 2,386.68 2,386.97 38,509.7K
22:29 2,386.86 2,386.86 2,386.72 2,386.81 12,601.9K
22:30 2,386.81 2,386.82 2,386.74 2,386.78 10,748.6K
22:31 2,386.76 2,387.50 2,386.76 2,387.35 46,960.9K
22:32 2,387.35 2,387.41 2,387.15 2,387.39 14,415.3K
22:33 2,387.44 2,387.60 2,387.13 2,387.55 35,101.4K
22:34 2,387.56 2,387.61 2,387.38 2,387.42 11,443.5K
22:35 2,387.40 2,387.47 2,387.09 2,387.17 10,504.3K
22:36 2,387.10 2,387.27 2,387.02 2,387.15 22,787.7K
22:37 2,387.26 2,387.26 2,386.51 2,386.87 76,626.0K
22:38 2,386.96 2,387.19 2,386.57 2,386.57 16,889.7K
22:39 2,386.75 2,386.91 2,386.69 2,386.85 26,595.9K
22:40 2,386.82 2,386.85 2,386.58 2,386.83 19,782.3K
22:41 2,386.86 2,386.88 2,386.56 2,386.75 24,112.0K
22:42 2,386.69 2,387.10 2,386.69 2,386.93 15,924.7K
22:43 2,386.99 2,387.28 2,386.99 2,387.28 14,949.2K
22:44 2,387.31 2,387.31 2,386.97 2,387.24 26,034.5K
22:45 2,387.23 2,387.35 2,387.22 2,387.34 10,893.0K
22:46 2,387.38 2,387.39 2,387.19 2,387.34 12,793.5K
22:47 2,387.30 2,387.39 2,387.25 2,387.27 9,129.1K
22:48 2,387.26 2,387.62 2,387.15 2,387.60 41,561.3K
22:49 2,387.58 2,388.15 2,387.55 2,387.92 100,190.1K
22:50 2,387.86 2,389.15 2,387.85 2,389.13 129,040.9K
22:51 2,389.11 2,389.29 2,389.11 2,389.20 24,932.1K
22:52 2,389.15 2,389.17 2,389.04 2,389.07 33,584.0K
22:53 2,388.89 2,389.20 2,388.89 2,389.20 20,930.4K
22:54 2,389.17 2,389.28 2,388.93 2,389.23 18,551.5K
22:55 2,389.07 2,389.24 2,388.86 2,389.23 25,949.1K
22:56 2,389.26 2,389.30 2,389.07 2,389.13 15,418.5K
22:57 2,389.25 2,389.36 2,389.20 2,389.28 14,250.6K
22:58 2,389.33 2,389.33 2,389.18 2,389.30 14,491.0K
22:59 2,389.30 2,389.30 2,389.06 2,389.11 22,006.5K
23:00 2,388.92 2,389.28 2,388.81 2,389.28 31,034.4K
23:01 2,389.36 2,389.44 2,389.22 2,389.36 27,115.5K
23:02 2,389.39 2,389.48 2,389.32 2,389.32 32,892.8K
23:03 2,389.32 2,389.45 2,389.02 2,389.09 25,482.0K
23:04 2,389.12 2,389.21 2,389.12 2,389.18 10,565.2K
23:05 2,389.26 2,389.27 2,389.06 2,389.27 20,112.3K
23:06 2,389.29 2,389.48 2,389.26 2,389.44 28,363.6K
23:07 2,389.47 2,389.82 2,389.42 2,389.82 26,263.8K
23:08 2,389.81 2,389.90 2,389.71 2,389.79 47,736.3K
23:09 2,389.77 2,390.02 2,389.77 2,390.02 28,641.0K
23:10 2,390.01 2,390.06 2,389.86 2,390.00 48,929.9K
23:11 2,390.00 2,390.00 2,389.53 2,389.53 28,916.0K
23:12 2,389.53 2,389.59 2,389.38 2,389.59 14,321.0K
23:13 2,389.62 2,389.66 2,389.46 2,389.46 13,669.6K
23:14 2,389.47 2,389.49 2,389.31 2,389.49 17,970.0K
23:15 2,389.25 2,389.50 2,389.14 2,389.35 29,028.8K
23:16 2,389.42 2,389.60 2,389.30 2,389.35 22,292.0K
23:17 2,389.38 2,389.70 2,389.36 2,389.63 16,617.7K
23:18 2,389.70 2,389.77 2,389.50 2,389.68 12,416.3K
23:19 2,389.67 2,389.89 2,389.50 2,389.76 24,224.3K
23:20 2,389.82 2,390.13 2,389.82 2,390.13 23,768.9K
23:21 2,389.85 2,390.12 2,389.81 2,390.05 16,521.8K
23:22 2,390.05 2,390.22 2,390.05 2,390.13 11,043.2K
23:23 2,390.19 2,390.26 2,390.00 2,390.25 14,236.0K
23:24 2,390.31 2,390.49 2,390.31 2,390.45 14,542.7K
23:25 2,390.48 2,390.48 2,390.34 2,390.44 14,450.1K
23:26 2,390.38 2,390.87 2,390.38 2,390.85 88,534.5K
23:27 2,390.88 2,391.09 2,390.88 2,391.00 71,701.3K
23:28 2,391.05 2,391.47 2,391.04 2,391.28 119,658.5K
23:29 2,391.30 2,391.30 2,391.12 2,391.25 37,679.9K
23:30 2,391.21 2,391.57 2,391.21 2,391.34 42,683.3K
23:31 2,391.35 2,391.53 2,391.10 2,391.36 56,478.4K
23:32 2,391.61 2,391.64 2,391.36 2,391.39 22,790.9K
23:33 2,391.20 2,391.32 2,391.20 2,391.27 27,925.9K
23:34 2,391.25 2,391.42 2,391.15 2,391.38 28,898.1K
23:35 2,391.33 2,391.54 2,391.11 2,391.39 30,190.5K
23:36 2,391.45 2,391.61 2,391.44 2,391.47 30,780.6K
23:37 2,391.63 2,391.63 2,391.41 2,391.41 31,485.7K
23:38 2,391.29 2,391.79 2,391.26 2,391.79 31,297.2K
23:39 2,391.75 2,391.85 2,391.29 2,391.58 54,881.9K
23:40 2,391.59 2,392.25 2,391.59 2,392.17 64,146.7K
23:41 2,392.10 2,392.31 2,391.84 2,392.27 40,555.4K
23:42 2,392.41 2,392.41 2,392.07 2,392.07 32,048.6K
23:43 2,392.08 2,392.18 2,392.00 2,392.00 25,409.9K
23:44 2,392.28 2,392.29 2,391.94 2,391.95 40,709.1K
23:45 2,392.20 2,392.42 2,391.93 2,392.42 50,847.5K
23:46 2,392.42 2,392.52 2,392.23 2,392.30 44,614.2K
23:47 2,392.29 2,392.34 2,392.00 2,392.34 36,465.7K
23:48 2,392.35 2,392.72 2,392.25 2,392.44 84,120.1K
23:49 2,392.65 2,393.01 2,392.30 2,392.58 62,894.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし