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 2,398.89 2,402.12 2,398.89 2,399.35 802,681.5K
10:01 2,398.98 2,399.03 2,397.74 2,398.82 355,709.1K
10:02 2,398.59 2,399.08 2,398.17 2,398.84 235,396.4K
10:03 2,398.90 2,399.92 2,398.82 2,399.92 214,791.6K
10:04 2,399.93 2,400.79 2,399.93 2,400.79 240,273.2K
10:05 2,400.98 2,401.84 2,400.98 2,401.84 334,460.3K
10:06 2,402.09 2,403.75 2,402.09 2,403.36 293,722.6K
10:07 2,403.62 2,405.69 2,403.62 2,405.43 447,301.9K
10:08 2,405.45 2,405.62 2,404.06 2,404.06 327,054.9K
10:09 2,403.64 2,404.97 2,403.64 2,404.76 394,739.0K
10:10 2,404.78 2,405.82 2,404.78 2,405.56 305,526.3K
10:11 2,405.67 2,407.11 2,405.67 2,406.83 263,579.3K
10:12 2,406.87 2,408.14 2,406.87 2,407.17 260,094.2K
10:13 2,406.98 2,407.43 2,406.72 2,407.25 262,379.2K
10:14 2,407.07 2,407.20 2,406.79 2,406.81 175,572.4K
10:15 2,406.85 2,406.93 2,404.92 2,404.92 235,541.3K
10:16 2,404.68 2,404.68 2,403.63 2,403.96 270,646.4K
10:17 2,403.86 2,403.86 2,403.11 2,403.17 173,805.7K
10:18 2,403.22 2,403.80 2,403.17 2,403.59 138,192.9K
10:19 2,403.50 2,403.51 2,402.57 2,402.71 134,484.5K
10:20 2,402.70 2,403.74 2,402.70 2,403.74 124,442.7K
10:21 2,403.67 2,403.76 2,402.60 2,402.60 164,025.0K
10:22 2,402.60 2,403.35 2,402.20 2,403.35 189,847.6K
10:23 2,403.67 2,403.82 2,403.30 2,403.65 169,052.0K
10:24 2,403.71 2,403.97 2,403.55 2,403.97 91,218.2K
10:25 2,404.00 2,404.54 2,403.69 2,403.69 129,991.3K
10:26 2,403.68 2,404.31 2,403.53 2,404.27 156,443.2K
10:27 2,404.33 2,404.36 2,402.41 2,402.41 169,099.5K
10:28 2,402.47 2,402.47 2,400.69 2,400.78 184,717.8K
10:29 2,400.72 2,400.72 2,398.95 2,398.95 253,295.9K
10:30 2,398.78 2,399.26 2,398.78 2,399.09 200,888.5K
10:31 2,399.19 2,399.81 2,398.85 2,398.92 144,944.1K
10:32 2,398.91 2,398.91 2,398.23 2,398.31 91,407.4K
10:33 2,398.07 2,398.07 2,397.16 2,397.51 182,540.1K
10:34 2,397.51 2,397.66 2,396.26 2,396.26 201,524.1K
10:35 2,396.17 2,396.73 2,396.17 2,396.73 129,006.9K
10:36 2,396.64 2,396.79 2,396.36 2,396.45 96,545.0K
10:37 2,396.56 2,397.02 2,396.56 2,396.80 116,384.6K
10:38 2,396.75 2,396.96 2,396.49 2,396.49 72,198.5K
10:39 2,396.38 2,396.69 2,396.38 2,396.69 81,351.7K
10:40 2,396.64 2,397.72 2,396.53 2,397.72 135,320.6K
10:41 2,397.82 2,398.16 2,397.56 2,398.00 104,809.1K
10:42 2,397.79 2,398.39 2,397.59 2,398.39 162,713.8K
10:43 2,398.41 2,398.77 2,398.29 2,398.73 95,108.8K
10:44 2,398.85 2,399.07 2,398.70 2,399.01 119,411.1K
10:45 2,399.07 2,399.64 2,399.00 2,399.58 151,547.0K
10:46 2,399.54 2,399.54 2,398.36 2,398.65 87,675.8K
10:47 2,398.69 2,398.69 2,398.42 2,398.47 66,106.4K
10:48 2,398.39 2,398.56 2,398.21 2,398.21 70,075.8K
10:49 2,398.18 2,398.32 2,398.00 2,398.32 59,786.9K
10:50 2,398.32 2,398.82 2,398.20 2,398.51 76,069.6K
10:51 2,398.40 2,398.79 2,398.40 2,398.63 79,553.6K
10:52 2,398.64 2,398.64 2,398.31 2,398.36 58,167.5K
10:53 2,398.16 2,398.24 2,397.50 2,397.53 65,609.4K
10:54 2,397.51 2,397.51 2,396.75 2,396.80 146,215.3K
10:55 2,396.78 2,396.79 2,395.52 2,395.53 159,333.4K
10:56 2,395.35 2,395.46 2,393.39 2,393.39 196,367.8K
10:57 2,393.21 2,393.30 2,392.91 2,392.91 212,601.3K
10:58 2,392.93 2,393.55 2,392.66 2,393.55 171,079.1K
10:59 2,393.49 2,393.67 2,391.50 2,391.65 197,302.8K
11:00 2,391.69 2,391.70 2,390.70 2,390.80 195,638.2K
11:01 2,390.59 2,391.17 2,390.33 2,390.51 206,680.1K
11:02 2,390.28 2,390.35 2,389.96 2,390.29 149,568.2K
11:03 2,390.35 2,390.44 2,389.71 2,390.44 137,605.1K
11:04 2,390.68 2,391.00 2,390.68 2,390.79 131,056.7K
11:05 2,390.75 2,390.75 2,390.10 2,390.61 132,429.3K
11:06 2,390.55 2,391.32 2,390.55 2,390.76 91,659.8K
11:07 2,390.90 2,391.41 2,390.85 2,391.03 122,244.8K
11:08 2,390.96 2,391.42 2,390.58 2,390.58 109,406.6K
11:09 2,390.57 2,390.57 2,388.95 2,388.95 183,706.9K
11:10 2,388.42 2,388.42 2,387.61 2,387.61 269,624.3K
11:11 2,387.65 2,387.68 2,386.26 2,386.35 223,725.0K
11:12 2,386.19 2,387.76 2,386.19 2,387.76 308,860.4K
11:13 2,387.91 2,388.51 2,387.59 2,387.59 192,943.5K
11:14 2,387.69 2,388.49 2,387.27 2,388.26 138,211.5K
11:15 2,388.21 2,389.34 2,388.21 2,389.16 141,933.3K
11:16 2,389.06 2,389.15 2,388.68 2,388.98 119,499.0K
11:17 2,389.00 2,389.00 2,386.57 2,386.73 198,563.5K
11:18 2,386.80 2,387.02 2,386.21 2,386.71 128,871.9K
11:19 2,386.62 2,387.01 2,386.43 2,386.48 103,797.6K
11:20 2,386.40 2,387.04 2,385.85 2,387.04 130,850.1K
11:21 2,387.10 2,387.59 2,387.10 2,387.13 108,011.0K
11:22 2,387.33 2,387.38 2,387.13 2,387.13 62,016.7K
11:23 2,387.66 2,388.49 2,387.66 2,388.00 132,726.0K
11:24 2,388.21 2,389.72 2,388.21 2,389.72 164,658.5K
11:25 2,389.74 2,389.74 2,388.86 2,388.90 112,933.4K
11:26 2,388.85 2,388.85 2,387.52 2,387.52 112,765.3K
11:27 2,387.53 2,387.63 2,386.34 2,386.34 132,406.8K
11:28 2,386.02 2,386.37 2,386.02 2,386.13 128,409.1K
11:29 2,386.14 2,386.51 2,385.90 2,386.04 98,350.2K
11:30 2,386.03 2,386.96 2,386.03 2,386.68 103,585.2K
11:31 2,386.62 2,387.55 2,386.47 2,387.55 75,812.6K
11:32 2,387.78 2,387.78 2,386.84 2,386.84 99,166.9K
11:33 2,386.77 2,386.77 2,386.36 2,386.36 60,016.4K
11:34 2,386.18 2,386.18 2,384.60 2,384.60 257,041.7K
11:35 2,384.64 2,384.98 2,384.55 2,384.94 104,790.7K
11:36 2,385.10 2,385.19 2,384.91 2,385.19 115,500.0K
11:37 2,385.18 2,385.32 2,384.63 2,384.92 143,917.8K
11:38 2,384.84 2,385.23 2,384.84 2,385.23 90,483.2K
11:39 2,385.23 2,385.23 2,385.01 2,385.10 73,303.1K
11:40 2,385.11 2,385.65 2,384.88 2,385.65 115,872.8K
11:41 2,385.78 2,385.92 2,385.65 2,385.71 95,196.7K
11:42 2,385.76 2,386.64 2,385.76 2,386.58 114,394.6K
11:43 2,386.44 2,386.44 2,386.07 2,386.31 89,066.4K
11:44 2,386.35 2,388.41 2,386.29 2,388.29 170,192.8K
11:45 2,388.27 2,390.54 2,388.27 2,390.53 191,775.4K
11:46 2,390.71 2,390.81 2,390.07 2,390.41 181,539.3K
11:47 2,390.54 2,390.67 2,389.42 2,389.42 110,089.7K
11:48 2,389.40 2,389.43 2,388.43 2,388.43 75,617.1K
11:49 2,388.47 2,388.76 2,388.20 2,388.76 90,222.0K
11:50 2,388.82 2,388.82 2,388.38 2,388.38 93,919.2K
11:51 2,388.00 2,388.00 2,387.13 2,387.13 142,252.4K
11:52 2,387.10 2,387.16 2,386.72 2,387.09 78,850.6K
11:53 2,387.00 2,387.26 2,386.79 2,387.26 83,537.6K
11:54 2,387.26 2,387.26 2,386.89 2,386.99 62,459.9K
11:55 2,386.77 2,386.77 2,385.33 2,385.33 152,250.7K
11:56 2,385.57 2,385.57 2,384.32 2,384.39 205,463.5K
11:57 2,384.48 2,384.86 2,383.25 2,383.25 199,622.1K
11:58 2,383.18 2,383.64 2,383.18 2,383.51 121,808.6K
11:59 2,383.39 2,384.68 2,383.39 2,384.44 111,853.7K
12:00 2,384.35 2,385.01 2,384.33 2,385.01 103,070.0K
12:01 2,384.93 2,387.44 2,384.92 2,387.41 159,842.2K
12:02 2,387.38 2,387.69 2,386.50 2,386.50 105,484.8K
12:03 2,386.32 2,386.32 2,384.88 2,384.88 67,514.6K
12:04 2,384.82 2,384.85 2,384.35 2,384.39 144,842.9K
12:05 2,384.28 2,384.57 2,384.28 2,384.41 87,184.2K
12:06 2,384.45 2,385.63 2,384.45 2,385.60 107,794.0K
12:07 2,385.60 2,385.60 2,385.19 2,385.42 82,487.1K
12:08 2,385.26 2,385.26 2,384.84 2,384.84 86,773.4K
12:09 2,384.90 2,385.05 2,384.70 2,384.72 101,382.4K
12:10 2,384.72 2,384.74 2,384.39 2,384.55 91,659.8K
12:11 2,384.60 2,384.60 2,383.86 2,383.86 104,922.7K
12:12 2,384.21 2,384.21 2,383.84 2,383.86 164,634.2K
12:13 2,383.96 2,383.96 2,383.60 2,383.60 89,696.5K
12:14 2,383.67 2,383.67 2,383.04 2,383.09 63,072.4K
12:15 2,383.32 2,383.77 2,383.32 2,383.77 85,837.4K
12:16 2,383.75 2,384.43 2,383.71 2,384.34 94,812.3K
12:17 2,384.81 2,384.95 2,384.22 2,384.24 135,704.8K
12:18 2,384.28 2,384.62 2,384.12 2,384.20 70,559.2K
12:19 2,384.18 2,384.34 2,384.07 2,384.24 54,844.1K
12:20 2,384.09 2,384.31 2,384.05 2,384.21 86,640.3K
12:21 2,384.26 2,384.35 2,384.16 2,384.28 43,695.6K
12:22 2,384.28 2,384.28 2,382.55 2,382.59 153,233.0K
12:23 2,382.69 2,384.10 2,382.47 2,384.04 96,909.5K
12:24 2,384.21 2,384.27 2,384.01 2,384.27 67,318.7K
12:25 2,384.23 2,384.67 2,384.23 2,384.51 88,077.6K
12:26 2,384.56 2,385.98 2,384.56 2,385.80 104,282.6K
12:27 2,386.16 2,386.75 2,386.15 2,386.75 73,921.9K
12:28 2,386.77 2,386.77 2,386.60 2,386.61 41,974.2K
12:29 2,386.50 2,386.50 2,385.74 2,385.74 83,517.8K
12:30 2,385.92 2,386.39 2,385.92 2,386.22 107,731.7K
12:31 2,386.51 2,388.12 2,386.51 2,388.12 145,201.9K
12:32 2,388.34 2,388.83 2,387.71 2,387.71 145,519.6K
12:33 2,387.58 2,388.76 2,387.58 2,387.98 112,441.0K
12:34 2,387.66 2,387.69 2,386.57 2,386.57 87,965.2K
12:35 2,386.58 2,387.98 2,386.58 2,387.98 88,100.8K
12:36 2,388.22 2,388.76 2,388.22 2,388.34 131,765.6K
12:37 2,388.32 2,388.57 2,387.83 2,388.57 73,147.8K
12:38 2,388.47 2,388.48 2,388.19 2,388.48 112,131.0K
12:39 2,388.37 2,388.37 2,388.25 2,388.29 40,312.2K
12:40 2,388.27 2,389.64 2,388.27 2,389.51 91,850.0K
12:41 2,389.45 2,389.96 2,389.43 2,389.62 75,496.9K
12:42 2,389.44 2,389.44 2,387.97 2,387.97 77,571.1K
12:43 2,387.88 2,387.88 2,387.30 2,387.34 60,862.2K
12:44 2,386.55 2,387.09 2,386.55 2,387.09 77,653.0K
12:45 2,387.12 2,387.67 2,387.11 2,387.49 74,746.7K
12:46 2,387.51 2,387.62 2,387.21 2,387.21 35,125.6K
12:47 2,387.14 2,387.17 2,386.99 2,387.06 40,399.2K
12:48 2,387.13 2,387.13 2,386.80 2,386.84 23,965.8K
12:49 2,386.83 2,386.95 2,386.35 2,386.35 99,289.9K
12:50 2,386.31 2,386.36 2,386.07 2,386.09 61,604.7K
12:51 2,385.99 2,386.54 2,385.90 2,386.54 80,152.4K
12:52 2,386.55 2,386.73 2,386.39 2,386.62 56,584.6K
12:53 2,386.57 2,388.26 2,386.52 2,388.26 89,015.5K
12:54 2,388.24 2,388.62 2,388.17 2,388.62 68,322.3K
12:55 2,388.56 2,389.11 2,388.37 2,388.40 55,226.3K
12:56 2,388.22 2,388.31 2,388.04 2,388.21 56,934.6K
12:57 2,388.32 2,388.41 2,387.90 2,387.98 48,931.1K
12:58 2,387.91 2,388.23 2,387.91 2,388.23 23,787.7K
12:59 2,388.17 2,388.75 2,388.14 2,388.48 85,250.7K
13:00 2,388.50 2,389.21 2,388.50 2,389.21 84,611.4K
13:01 2,389.13 2,389.55 2,388.78 2,389.52 75,251.6K
13:02 2,389.55 2,389.63 2,389.26 2,389.62 107,012.9K
13:03 2,389.44 2,389.44 2,388.90 2,389.12 61,346.7K
13:04 2,389.10 2,389.10 2,388.54 2,388.54 61,909.8K
13:05 2,388.57 2,388.57 2,387.56 2,387.56 117,239.3K
13:06 2,387.50 2,387.50 2,386.84 2,386.84 62,851.0K
13:07 2,386.89 2,386.89 2,386.66 2,386.74 45,091.4K
13:08 2,386.71 2,387.31 2,386.71 2,387.26 35,921.9K
13:09 2,387.38 2,387.72 2,387.38 2,387.50 65,346.9K
13:10 2,387.43 2,387.47 2,387.15 2,387.17 43,779.4K
13:11 2,387.12 2,387.13 2,386.76 2,386.76 61,529.4K
13:12 2,386.57 2,386.70 2,386.57 2,386.66 53,805.0K
13:13 2,386.68 2,386.68 2,386.39 2,386.44 59,207.3K
13:14 2,386.41 2,386.41 2,385.74 2,385.74 57,842.8K
13:15 2,385.65 2,385.89 2,385.60 2,385.89 53,045.1K
13:16 2,385.57 2,385.57 2,385.05 2,385.05 140,702.3K
13:17 2,384.99 2,384.99 2,384.70 2,384.84 90,497.2K
13:18 2,384.80 2,385.05 2,384.72 2,385.05 90,497.4K
13:19 2,384.85 2,384.85 2,384.54 2,384.58 80,011.7K
13:20 2,384.62 2,384.62 2,384.34 2,384.42 69,383.1K
13:21 2,384.41 2,384.47 2,384.35 2,384.39 31,093.7K
13:22 2,384.36 2,384.48 2,384.28 2,384.29 61,155.7K
13:23 2,384.25 2,384.38 2,384.16 2,384.34 39,264.9K
13:24 2,384.61 2,385.19 2,384.61 2,385.19 80,695.5K
13:25 2,385.18 2,385.18 2,383.52 2,383.62 236,409.6K
13:26 2,383.47 2,383.76 2,383.47 2,383.51 82,482.0K
13:27 2,383.38 2,383.91 2,383.38 2,383.73 69,727.8K
13:28 2,383.67 2,384.12 2,383.40 2,384.12 75,264.4K
13:29 2,384.09 2,384.16 2,383.76 2,383.96 93,485.7K
13:30 2,384.08 2,384.47 2,384.08 2,384.28 62,943.5K
13:31 2,384.42 2,384.60 2,384.34 2,384.60 45,421.9K
13:32 2,384.53 2,384.53 2,383.50 2,383.53 93,765.2K
13:33 2,383.50 2,383.50 2,383.01 2,383.32 113,963.1K
13:34 2,383.32 2,383.47 2,383.22 2,383.37 71,437.9K
13:35 2,383.34 2,383.38 2,383.06 2,383.34 87,002.1K
13:36 2,383.20 2,383.81 2,383.09 2,383.81 109,847.4K
13:37 2,383.74 2,383.74 2,382.96 2,383.23 94,154.0K
13:38 2,383.24 2,383.37 2,382.85 2,383.32 64,915.7K
13:39 2,383.07 2,383.78 2,383.07 2,383.78 67,399.8K
13:40 2,383.61 2,383.61 2,383.07 2,383.09 113,902.5K
13:41 2,383.07 2,383.07 2,382.66 2,382.80 100,930.3K
13:42 2,382.86 2,382.96 2,382.70 2,382.87 66,244.9K
13:43 2,382.82 2,382.82 2,382.06 2,382.06 103,753.7K
13:44 2,382.00 2,382.00 2,381.01 2,381.04 95,691.0K
13:45 2,381.06 2,381.11 2,380.50 2,381.11 244,861.3K
13:46 2,381.21 2,382.79 2,381.19 2,382.75 173,038.4K
13:47 2,382.75 2,383.09 2,382.36 2,383.09 154,566.0K
13:48 2,383.20 2,383.51 2,383.20 2,383.31 70,193.4K
13:49 2,383.32 2,383.53 2,383.26 2,383.53 53,914.8K
13:50 2,383.80 2,383.80 2,382.63 2,382.76 50,967.5K
13:51 2,382.83 2,382.98 2,382.83 2,382.92 37,340.2K
13:52 2,382.93 2,383.26 2,382.84 2,383.26 41,134.1K
13:53 2,383.29 2,383.93 2,383.22 2,383.90 96,858.2K
13:54 2,383.77 2,383.77 2,383.34 2,383.48 48,360.3K
13:55 2,383.48 2,384.06 2,383.29 2,384.03 68,077.3K
13:56 2,384.03 2,384.79 2,384.03 2,384.76 73,569.2K
13:57 2,384.82 2,385.00 2,384.76 2,385.00 65,300.5K
13:58 2,384.92 2,385.75 2,384.92 2,385.75 116,811.3K
13:59 2,385.73 2,386.89 2,385.73 2,386.70 130,249.9K
14:00 2,386.76 2,386.76 2,386.14 2,386.17 89,768.5K
14:01 2,386.22 2,386.72 2,386.22 2,386.50 65,778.9K
14:02 2,386.54 2,386.67 2,386.49 2,386.55 40,558.5K
14:03 2,386.64 2,386.79 2,386.25 2,386.25 45,255.9K
14:04 2,386.21 2,386.26 2,386.06 2,386.16 27,171.1K
14:05 2,386.20 2,386.20 2,385.34 2,385.37 63,541.3K
14:06 2,385.32 2,385.32 2,384.96 2,385.04 64,833.5K
14:07 2,385.03 2,385.06 2,383.94 2,383.94 104,496.2K
14:08 2,384.05 2,384.75 2,383.85 2,384.35 71,925.3K
14:09 2,384.44 2,384.44 2,384.11 2,384.14 28,257.1K
14:10 2,384.31 2,384.48 2,384.26 2,384.32 61,094.6K
14:11 2,384.30 2,384.40 2,384.13 2,384.13 37,656.9K
14:12 2,384.09 2,384.12 2,383.82 2,383.84 57,081.8K
14:13 2,383.93 2,383.97 2,383.35 2,383.44 87,208.7K
14:14 2,383.53 2,383.54 2,382.81 2,382.81 217,739.4K
14:15 2,382.68 2,382.68 2,381.68 2,381.70 123,947.6K
14:16 2,381.79 2,382.29 2,381.79 2,382.12 113,155.9K
14:17 2,382.11 2,382.43 2,382.02 2,382.43 99,030.3K
14:18 2,382.51 2,383.13 2,382.48 2,383.13 72,917.2K
14:19 2,383.13 2,383.32 2,382.64 2,382.77 83,323.9K
14:20 2,382.77 2,382.77 2,382.38 2,382.39 76,136.3K
14:21 2,382.47 2,382.82 2,382.37 2,382.82 60,968.1K
14:22 2,382.88 2,383.11 2,382.35 2,383.01 86,730.7K
14:23 2,382.92 2,383.38 2,382.72 2,383.38 78,322.4K
14:24 2,383.56 2,383.67 2,383.35 2,383.47 93,427.4K
14:25 2,383.26 2,383.72 2,383.19 2,383.58 91,806.7K
14:26 2,383.49 2,384.29 2,383.49 2,384.29 64,871.8K
14:27 2,384.27 2,384.89 2,384.27 2,384.79 76,459.5K
14:28 2,384.89 2,385.50 2,384.87 2,385.46 98,013.5K
14:29 2,385.56 2,386.03 2,385.56 2,385.65 97,823.2K
14:30 2,385.67 2,385.67 2,385.06 2,385.44 92,190.6K
14:31 2,385.26 2,385.60 2,385.26 2,385.28 50,766.8K
14:32 2,385.18 2,385.22 2,384.72 2,384.76 55,415.0K
14:33 2,384.67 2,384.80 2,384.67 2,384.74 44,457.7K
14:34 2,384.75 2,384.84 2,384.47 2,384.84 31,352.2K
14:35 2,384.92 2,385.00 2,384.71 2,384.71 36,464.5K
14:36 2,384.60 2,384.60 2,384.03 2,384.07 55,811.0K
14:37 2,384.00 2,384.37 2,383.95 2,384.37 62,869.2K
14:38 2,384.47 2,385.33 2,384.47 2,385.33 75,470.2K
14:39 2,385.16 2,386.19 2,385.16 2,386.19 99,023.1K
14:40 2,386.38 2,386.72 2,386.38 2,386.63 104,462.5K
14:41 2,386.72 2,387.66 2,386.72 2,387.66 152,834.4K
14:42 2,387.73 2,388.21 2,387.68 2,388.20 110,744.4K
14:43 2,388.18 2,388.98 2,388.18 2,388.72 123,415.6K
14:44 2,388.75 2,388.75 2,387.85 2,387.85 54,112.4K
14:45 2,387.98 2,388.23 2,387.66 2,387.66 75,657.4K
14:46 2,387.60 2,387.60 2,387.18 2,387.50 57,130.2K
14:47 2,387.61 2,387.67 2,387.38 2,387.39 56,439.0K
14:48 2,387.30 2,387.30 2,387.10 2,387.25 45,345.3K
14:49 2,387.21 2,387.21 2,386.88 2,386.88 50,987.2K
14:50 2,386.93 2,386.93 2,386.33 2,386.33 51,978.3K
14:51 2,386.41 2,386.66 2,386.27 2,386.58 46,304.3K
14:52 2,386.47 2,388.19 2,386.47 2,388.17 71,220.6K
14:53 2,388.41 2,388.45 2,388.00 2,388.31 119,183.9K
14:54 2,388.40 2,388.40 2,387.16 2,387.25 93,186.4K
14:55 2,387.24 2,387.59 2,387.24 2,387.50 61,344.8K
14:56 2,387.42 2,387.67 2,387.42 2,387.67 73,008.9K
14:57 2,387.75 2,388.02 2,387.71 2,388.02 130,362.3K
14:58 2,388.04 2,388.42 2,388.00 2,388.22 79,355.5K
14:59 2,388.19 2,388.49 2,388.19 2,388.35 61,608.9K
15:00 2,388.37 2,388.78 2,388.37 2,388.69 62,538.9K
15:01 2,388.65 2,389.36 2,388.65 2,389.36 108,723.5K
15:02 2,389.45 2,389.67 2,389.44 2,389.67 153,454.1K
15:03 2,389.69 2,389.79 2,389.39 2,389.42 94,761.5K
15:04 2,389.48 2,389.48 2,389.16 2,389.20 73,768.7K
15:05 2,389.12 2,389.12 2,387.58 2,387.74 127,298.0K
15:06 2,387.65 2,387.75 2,387.62 2,387.69 61,219.9K
15:07 2,387.77 2,387.78 2,387.36 2,387.39 35,937.3K
15:08 2,387.34 2,387.50 2,387.19 2,387.42 72,167.7K
15:09 2,387.30 2,387.40 2,387.22 2,387.37 37,257.5K
15:10 2,387.33 2,388.11 2,387.33 2,388.11 54,250.5K
15:11 2,388.32 2,388.81 2,388.23 2,388.81 73,261.1K
15:12 2,388.91 2,388.91 2,388.63 2,388.63 68,190.5K
15:13 2,388.74 2,388.81 2,388.63 2,388.79 57,103.8K
15:14 2,389.28 2,389.30 2,388.97 2,388.97 71,949.9K
15:15 2,388.95 2,389.29 2,388.86 2,388.86 105,221.5K
15:16 2,388.92 2,389.18 2,388.90 2,389.10 50,417.3K
15:17 2,389.18 2,389.33 2,389.01 2,389.19 49,366.6K
15:18 2,389.38 2,390.71 2,389.38 2,390.61 168,518.1K
15:19 2,390.69 2,391.34 2,390.60 2,391.34 133,299.7K
15:20 2,391.43 2,393.68 2,391.43 2,393.68 215,637.3K
15:21 2,393.58 2,394.37 2,393.58 2,394.37 235,674.7K
15:22 2,394.49 2,395.38 2,394.49 2,395.38 191,242.6K
15:23 2,395.63 2,395.95 2,394.42 2,394.42 238,965.9K
15:24 2,393.70 2,394.94 2,393.70 2,394.85 112,912.5K
15:25 2,396.13 2,397.62 2,396.13 2,397.58 331,676.9K
15:26 2,397.19 2,397.57 2,397.13 2,397.46 272,976.4K
15:27 2,397.67 2,398.39 2,397.30 2,397.30 148,528.6K
15:28 2,397.42 2,397.80 2,396.47 2,396.47 121,018.6K
15:29 2,396.85 2,397.00 2,396.38 2,396.38 108,041.7K
15:30 2,396.57 2,396.82 2,395.76 2,395.86 120,694.6K
15:31 2,395.56 2,395.71 2,395.31 2,395.48 120,511.8K
15:32 2,395.43 2,395.73 2,395.40 2,395.56 51,979.3K
15:33 2,395.61 2,396.06 2,395.57 2,395.57 56,421.9K
15:34 2,395.98 2,395.98 2,395.31 2,395.31 48,291.9K
15:35 2,395.23 2,395.39 2,394.77 2,394.77 81,422.7K
15:36 2,394.76 2,394.76 2,393.99 2,394.10 84,564.4K
15:37 2,394.05 2,394.05 2,393.40 2,393.59 109,424.7K
15:38 2,393.49 2,393.49 2,393.22 2,393.42 91,436.8K
15:39 2,393.43 2,394.03 2,393.43 2,393.99 56,207.7K
15:40 2,394.01 2,394.36 2,394.01 2,394.36 55,016.7K
15:41 2,394.13 2,395.29 2,394.13 2,395.29 108,153.7K
15:42 2,395.34 2,395.39 2,394.96 2,395.17 71,052.5K
15:43 2,395.11 2,395.20 2,395.04 2,395.05 27,383.8K
15:44 2,394.86 2,394.87 2,394.06 2,394.06 60,487.3K
15:45 2,394.04 2,394.04 2,393.55 2,393.55 59,422.5K
15:46 2,393.60 2,393.85 2,393.43 2,393.56 83,371.2K
15:47 2,393.59 2,393.59 2,393.38 2,393.42 50,158.2K
15:48 2,393.38 2,393.42 2,393.36 2,393.39 48,574.5K
15:49 2,393.40 2,393.40 2,393.08 2,393.08 87,695.4K
15:50 2,393.11 2,393.11 2,392.77 2,392.77 65,755.3K
15:51 2,392.75 2,392.75 2,392.57 2,392.74 64,657.6K
15:52 2,392.74 2,392.74 2,391.37 2,391.37 86,660.8K
15:53 2,390.78 2,390.81 2,390.29 2,390.35 140,387.6K
15:54 2,390.55 2,390.98 2,390.55 2,390.84 51,993.0K
15:55 2,390.72 2,391.15 2,390.43 2,390.43 85,970.9K
15:56 2,390.46 2,390.46 2,389.57 2,389.67 139,299.1K
15:57 2,389.73 2,389.79 2,388.81 2,388.81 98,400.7K
15:58 2,388.81 2,388.81 2,388.24 2,388.24 114,261.5K
15:59 2,388.20 2,388.23 2,387.93 2,388.07 101,630.1K
16:00 2,388.11 2,388.11 2,387.57 2,387.61 90,804.2K
16:01 2,387.56 2,387.56 2,386.91 2,386.96 69,793.9K
16:02 2,387.01 2,387.01 2,386.59 2,386.72 74,813.8K
16:03 2,386.66 2,386.68 2,386.55 2,386.63 71,946.3K
16:04 2,386.71 2,387.12 2,386.71 2,386.99 119,992.3K
16:05 2,387.09 2,387.38 2,387.07 2,387.38 40,533.6K
16:06 2,387.33 2,388.23 2,387.33 2,388.22 84,155.9K
16:07 2,388.20 2,388.20 2,387.94 2,388.12 50,849.6K
16:08 2,388.11 2,388.34 2,388.06 2,388.29 26,522.5K
16:09 2,388.42 2,388.44 2,388.30 2,388.39 72,022.2K
16:10 2,388.40 2,388.80 2,387.76 2,387.76 67,830.0K
16:11 2,387.53 2,387.67 2,387.41 2,387.67 102,313.7K
16:12 2,387.53 2,388.16 2,387.53 2,388.11 116,186.3K
16:13 2,388.18 2,388.21 2,386.04 2,386.04 157,603.6K
16:14 2,385.91 2,385.99 2,385.41 2,385.41 111,807.0K
16:15 2,385.48 2,385.55 2,385.28 2,385.32 64,239.2K
16:16 2,385.44 2,385.46 2,385.16 2,385.24 71,560.8K
16:17 2,385.12 2,385.16 2,384.94 2,384.98 74,555.6K
16:18 2,384.78 2,385.78 2,384.78 2,385.78 86,775.0K
16:19 2,385.77 2,385.87 2,385.64 2,385.80 47,567.8K
16:20 2,385.72 2,385.76 2,385.44 2,385.47 69,652.9K
16:21 2,385.36 2,386.23 2,385.36 2,386.23 48,904.7K
16:22 2,386.24 2,386.25 2,386.11 2,386.11 32,239.1K
16:23 2,386.19 2,386.96 2,386.19 2,386.96 51,714.5K
16:24 2,386.95 2,387.32 2,386.93 2,387.32 48,837.5K
16:25 2,387.38 2,387.80 2,387.38 2,387.69 31,474.9K
16:26 2,388.00 2,388.00 2,387.73 2,387.88 65,447.0K
16:27 2,387.93 2,388.50 2,387.89 2,388.42 69,511.3K
16:28 2,388.63 2,388.96 2,388.44 2,388.57 39,789.4K
16:29 2,388.45 2,388.80 2,388.45 2,388.52 55,041.1K
16:30 2,388.67 2,388.82 2,388.60 2,388.63 56,270.4K
16:31 2,388.58 2,388.68 2,388.57 2,388.63 18,794.7K
16:32 2,388.50 2,388.50 2,388.30 2,388.34 44,889.9K
16:33 2,388.16 2,388.17 2,387.97 2,388.14 51,762.0K
16:34 2,388.20 2,388.34 2,388.14 2,388.14 41,550.5K
16:35 2,388.26 2,388.29 2,387.48 2,387.62 86,060.6K
16:36 2,387.54 2,387.57 2,387.32 2,387.32 57,496.1K
16:37 2,387.72 2,388.02 2,387.69 2,388.00 49,880.9K
16:38 2,388.33 2,388.64 2,388.21 2,388.64 73,235.5K
16:39 2,388.67 2,389.01 2,388.65 2,388.72 69,515.6K
16:40 2,388.77 2,388.77 2,388.38 2,388.49 46,226.2K
16:41 2,388.32 2,388.74 2,388.32 2,388.74 26,637.7K
16:42 2,388.80 2,389.03 2,388.80 2,388.93 16,760.8K
16:43 2,389.09 2,389.14 2,389.00 2,389.00 67,403.8K
16:44 2,388.90 2,389.00 2,388.81 2,388.81 57,512.5K
16:45 2,388.75 2,388.79 2,388.69 2,388.69 31,489.7K
16:46 2,388.89 2,388.95 2,388.75 2,388.75 43,365.6K
16:47 2,388.93 2,389.09 2,388.87 2,388.95 32,383.5K
16:48 2,389.04 2,389.22 2,388.90 2,389.12 37,346.6K
16:49 2,389.24 2,389.42 2,389.17 2,389.40 56,251.4K
16:50 2,389.43 2,389.43 2,388.09 2,388.14 72,105.7K
16:51 2,388.08 2,388.73 2,388.08 2,388.57 35,369.7K
16:52 2,388.53 2,388.80 2,388.43 2,388.80 55,584.7K
16:53 2,388.75 2,388.78 2,387.50 2,387.50 48,358.3K
16:54 2,387.41 2,387.41 2,387.15 2,387.15 65,183.0K
16:55 2,387.49 2,388.14 2,387.31 2,388.14 62,138.7K
16:56 2,388.42 2,390.55 2,388.42 2,390.39 109,507.1K
16:57 2,389.03 2,389.20 2,388.77 2,389.20 45,987.8K
16:58 2,389.29 2,389.82 2,388.89 2,388.89 35,410.4K
16:59 2,389.12 2,389.12 2,387.39 2,387.89 74,325.1K
17:00 2,387.92 2,387.92 2,386.50 2,386.99 91,353.7K
17:01 2,387.05 2,387.65 2,387.05 2,387.42 31,997.8K
17:02 2,387.38 2,387.62 2,387.31 2,387.62 13,334.9K
17:03 2,387.66 2,388.80 2,387.66 2,388.80 35,756.6K
17:04 2,388.95 2,389.39 2,388.95 2,389.39 35,642.2K
17:05 2,389.29 2,389.46 2,388.82 2,388.91 36,057.5K
17:06 2,388.72 2,389.59 2,388.72 2,389.57 40,887.4K
17:07 2,389.58 2,390.91 2,389.58 2,390.91 52,687.8K
17:08 2,390.57 2,391.22 2,390.31 2,391.22 55,601.1K
17:09 2,391.19 2,391.19 2,390.77 2,390.90 72,609.1K
17:10 2,391.16 2,391.22 2,390.67 2,391.06 35,119.2K
17:11 2,390.94 2,391.35 2,390.94 2,391.35 49,542.5K
17:12 2,391.65 2,391.78 2,391.65 2,391.78 77,935.0K
17:13 2,391.80 2,391.92 2,391.70 2,391.70 33,271.1K
17:14 2,391.71 2,391.71 2,391.40 2,391.40 44,886.0K
17:15 2,391.43 2,391.43 2,391.29 2,391.30 22,704.4K
17:16 2,391.48 2,391.79 2,391.43 2,391.73 50,006.3K
17:17 2,391.78 2,392.21 2,391.71 2,392.21 46,624.9K
17:18 2,392.14 2,392.59 2,392.14 2,392.59 105,503.2K
17:19 2,392.49 2,393.02 2,392.49 2,392.91 63,218.4K
17:20 2,392.88 2,393.96 2,392.88 2,393.96 130,368.2K
17:21 2,393.73 2,394.35 2,393.71 2,394.23 97,566.9K
17:22 2,394.31 2,395.05 2,394.21 2,395.05 129,251.1K
17:23 2,395.04 2,396.39 2,395.04 2,396.39 159,373.4K
17:24 2,396.37 2,396.37 2,395.37 2,395.37 47,841.9K
17:25 2,395.08 2,395.08 2,393.81 2,393.81 90,106.0K
17:26 2,393.79 2,394.76 2,393.79 2,394.76 101,082.4K
17:27 2,394.83 2,395.20 2,394.72 2,394.72 65,784.3K
17:28 2,394.79 2,394.79 2,394.38 2,394.38 36,913.7K
17:29 2,394.22 2,394.35 2,393.99 2,394.31 34,117.6K
17:30 2,394.31 2,394.31 2,394.13 2,394.20 49,549.8K
17:31 2,394.48 2,394.48 2,394.04 2,394.04 36,136.1K
17:32 2,393.99 2,394.14 2,393.70 2,393.72 52,929.2K
17:33 2,393.54 2,393.66 2,393.40 2,393.56 45,757.0K
17:34 2,393.25 2,393.25 2,392.77 2,392.90 65,035.3K
17:35 2,393.46 2,394.42 2,393.45 2,394.35 50,403.5K
17:36 2,394.45 2,394.88 2,394.45 2,394.88 72,332.8K
17:37 2,394.72 2,396.54 2,394.34 2,396.50 276,000.6K
17:38 2,396.41 2,396.43 2,395.70 2,395.93 107,837.1K
17:39 2,395.70 2,395.84 2,395.56 2,395.72 49,073.2K
17:40 2,395.54 2,396.42 2,395.54 2,396.42 88,510.5K
17:41 2,397.03 2,399.62 2,397.03 2,397.39 438,796.7K
17:42 2,397.44 2,397.44 2,397.07 2,397.34 89,407.9K
17:43 2,397.19 2,399.27 2,397.19 2,399.26 149,431.8K
17:44 2,399.33 2,400.01 2,399.33 2,400.01 204,419.2K
17:45 2,400.13 2,402.03 2,400.13 2,402.03 412,205.0K
17:46 2,402.03 2,402.03 2,400.36 2,400.36 212,955.4K
17:47 2,400.64 2,403.27 2,400.64 2,403.25 262,824.6K
17:48 2,402.99 2,402.99 2,401.96 2,402.09 213,205.3K
17:49 2,401.40 2,401.40 2,399.34 2,399.34 187,110.9K
17:50 2,400.02 2,400.02 2,399.40 2,399.71 100,249.8K
17:51 2,399.64 2,400.09 2,399.43 2,400.09 57,235.2K
17:52 2,399.97 2,401.25 2,399.97 2,400.88 91,800.2K
17:53 2,401.27 2,401.27 2,399.63 2,399.63 83,135.5K
17:54 2,399.74 2,399.74 2,398.78 2,398.95 182,171.0K
17:55 2,399.06 2,399.06 2,398.19 2,398.30 104,530.8K
17:56 2,398.71 2,399.20 2,398.71 2,399.20 99,528.3K
17:57 2,399.31 2,401.26 2,399.31 2,401.26 107,029.3K
17:58 2,401.46 2,401.88 2,401.46 2,401.66 116,577.5K
17:59 2,402.47 2,403.87 2,402.47 2,403.80 271,839.8K
18:00 2,403.67 2,404.35 2,403.52 2,404.30 204,862.1K
18:01 2,404.19 2,404.47 2,402.98 2,402.98 204,881.3K
18:02 2,402.14 2,402.14 2,400.52 2,400.54 174,065.1K
18:03 2,400.46 2,400.46 2,400.23 2,400.35 116,843.0K
18:04 2,400.47 2,401.88 2,400.47 2,401.55 124,085.2K
18:05 2,401.62 2,402.23 2,401.62 2,402.23 77,190.2K
18:06 2,402.18 2,402.78 2,402.18 2,402.78 107,543.5K
18:07 2,403.03 2,403.78 2,403.03 2,403.23 107,175.1K
18:08 2,403.62 2,404.63 2,403.59 2,404.62 135,183.8K
18:09 2,404.58 2,405.58 2,404.44 2,405.58 212,518.4K
18:10 2,405.85 2,406.60 2,405.60 2,406.60 223,974.2K
18:11 2,406.77 2,406.99 2,406.12 2,406.65 221,505.6K
18:12 2,406.55 2,406.58 2,406.14 2,406.48 182,322.8K
18:13 2,406.59 2,407.93 2,406.59 2,407.81 235,876.8K
18:14 2,407.79 2,408.62 2,407.50 2,408.62 218,362.0K
18:15 2,408.66 2,409.37 2,408.66 2,409.37 254,052.4K
18:16 2,409.46 2,410.11 2,409.26 2,410.11 360,686.0K
18:17 2,408.98 2,409.73 2,407.73 2,408.10 242,477.4K
18:18 2,407.90 2,408.11 2,406.74 2,407.16 287,399.4K
18:19 2,407.00 2,407.08 2,406.08 2,406.78 176,105.2K
18:20 2,406.70 2,407.96 2,406.69 2,407.84 164,168.9K
18:21 2,407.99 2,407.99 2,407.70 2,407.87 112,799.6K
18:22 2,407.97 2,408.07 2,407.71 2,407.82 113,266.1K
18:23 2,408.08 2,408.82 2,407.84 2,408.82 114,987.6K
18:24 2,408.65 2,409.08 2,408.65 2,409.08 145,474.4K
18:25 2,409.56 2,409.99 2,409.56 2,409.99 137,426.0K
18:26 2,410.06 2,410.12 2,409.56 2,409.56 146,777.5K
18:27 2,408.97 2,408.97 2,408.53 2,408.53 144,379.1K
18:28 2,408.61 2,408.72 2,406.19 2,406.19 156,469.6K
18:29 2,406.26 2,407.12 2,406.26 2,406.91 168,038.0K
18:30 2,407.02 2,407.68 2,406.90 2,407.68 172,100.7K
18:31 2,407.70 2,408.14 2,407.70 2,408.03 152,113.2K
18:32 2,408.00 2,408.84 2,408.00 2,408.47 122,084.4K
18:33 2,408.47 2,408.52 2,407.31 2,407.31 120,270.9K
18:34 2,407.24 2,407.34 2,406.98 2,406.98 108,826.2K
18:35 2,406.87 2,406.87 2,406.26 2,406.26 135,011.2K
18:36 2,406.08 2,406.22 2,405.64 2,405.64 100,633.4K
18:37 2,405.78 2,406.04 2,404.60 2,404.60 186,214.8K
18:38 2,404.07 2,404.78 2,404.07 2,404.48 207,937.6K
18:39 2,404.76 2,404.87 2,404.49 2,404.49 150,185.3K
18:40 2,404.52 2,404.52 2,404.52 2,404.52 10,636.7K
18:51 2,409.35 2,409.35 2,409.35 2,409.35 494,871.0K
19:05 2,415.06 2,420.61 2,415.06 2,420.57 1,584,402.6K
19:06 2,421.47 2,425.45 2,421.47 2,425.18 1,206,540.4K
19:07 2,424.70 2,424.70 2,421.30 2,421.73 709,974.5K
19:08 2,421.02 2,421.02 2,419.79 2,419.80 328,988.2K
19:09 2,420.01 2,420.53 2,419.98 2,420.41 308,606.9K
19:10 2,420.03 2,420.03 2,419.09 2,419.32 345,227.7K
19:11 2,419.04 2,419.26 2,418.74 2,419.10 242,132.2K
19:12 2,419.45 2,419.67 2,418.58 2,418.82 253,041.5K
19:13 2,418.35 2,418.35 2,417.65 2,417.88 246,458.2K
19:14 2,417.72 2,418.19 2,417.36 2,417.36 158,160.2K
19:15 2,417.45 2,417.66 2,416.59 2,417.42 272,312.3K
19:16 2,417.50 2,417.81 2,417.50 2,417.55 148,139.0K
19:17 2,417.35 2,417.35 2,416.46 2,416.46 202,600.1K
19:18 2,416.39 2,416.39 2,415.86 2,415.91 303,239.2K
19:19 2,416.09 2,416.16 2,415.80 2,415.80 178,511.6K
19:20 2,415.67 2,416.01 2,415.67 2,415.87 168,824.8K
19:21 2,415.65 2,415.98 2,415.62 2,415.98 107,446.9K
19:22 2,416.01 2,417.10 2,416.01 2,417.10 190,240.4K
19:23 2,417.50 2,417.50 2,417.21 2,417.31 132,261.5K
19:24 2,417.29 2,418.93 2,417.29 2,418.93 153,593.5K
19:25 2,418.60 2,419.30 2,418.60 2,419.30 124,062.0K
19:26 2,419.30 2,419.41 2,419.01 2,419.03 150,504.9K
19:27 2,418.78 2,418.98 2,418.54 2,418.98 141,907.3K
19:28 2,419.03 2,419.30 2,418.87 2,419.30 89,939.7K
19:29 2,419.14 2,419.59 2,419.10 2,419.59 93,844.1K
19:30 2,419.78 2,419.84 2,419.45 2,419.56 77,590.9K
19:31 2,419.50 2,419.75 2,419.50 2,419.69 104,352.2K
19:32 2,419.67 2,419.77 2,419.28 2,419.32 91,707.0K
19:33 2,419.20 2,419.26 2,418.65 2,418.65 96,447.8K
19:34 2,418.76 2,418.92 2,417.24 2,417.24 141,390.2K
19:35 2,417.14 2,417.90 2,417.14 2,417.83 104,851.9K
19:36 2,417.92 2,418.11 2,417.75 2,418.09 76,271.3K
19:37 2,418.27 2,418.28 2,417.98 2,418.24 87,630.1K
19:38 2,418.36 2,418.36 2,417.96 2,417.96 44,703.8K
19:39 2,418.11 2,418.12 2,417.86 2,418.07 46,855.3K
19:40 2,418.25 2,418.52 2,418.06 2,418.33 88,093.3K
19:41 2,418.26 2,418.39 2,418.14 2,418.39 59,195.3K
19:42 2,418.67 2,419.00 2,418.31 2,419.00 102,700.0K
19:43 2,419.18 2,419.46 2,418.88 2,419.42 66,543.0K
19:44 2,419.36 2,420.02 2,419.36 2,419.99 84,062.0K
19:45 2,420.09 2,421.77 2,420.09 2,421.77 194,217.9K
19:46 2,421.90 2,422.47 2,421.90 2,422.47 148,120.7K
19:47 2,422.49 2,423.24 2,422.49 2,422.84 148,427.5K
19:48 2,422.85 2,422.85 2,422.03 2,422.42 225,263.5K
19:49 2,422.49 2,422.62 2,422.32 2,422.46 140,339.4K
19:50 2,422.30 2,423.18 2,422.30 2,423.18 94,761.5K
19:51 2,423.37 2,424.23 2,423.37 2,424.10 282,849.0K
19:52 2,424.42 2,425.37 2,423.92 2,425.33 380,246.0K
19:53 2,425.46 2,426.46 2,425.46 2,426.46 276,316.2K
19:54 2,426.46 2,427.22 2,426.20 2,427.22 231,542.8K
19:55 2,427.24 2,428.85 2,427.20 2,428.85 265,051.1K
19:56 2,428.86 2,429.08 2,428.60 2,428.76 291,863.3K
19:57 2,429.07 2,430.49 2,429.06 2,430.36 240,190.4K
19:58 2,430.40 2,432.62 2,430.40 2,432.62 312,639.0K
19:59 2,432.79 2,433.49 2,432.58 2,433.49 329,779.0K
20:00 2,433.66 2,434.12 2,433.51 2,433.51 256,076.6K
20:01 2,433.01 2,433.01 2,430.42 2,430.45 285,989.8K
20:02 2,430.32 2,430.40 2,429.85 2,429.99 198,064.3K
20:03 2,430.16 2,430.37 2,429.33 2,429.44 163,983.8K
20:04 2,429.32 2,429.33 2,428.52 2,428.52 129,214.6K
20:05 2,428.45 2,428.72 2,428.19 2,428.59 84,305.8K
20:06 2,428.41 2,428.63 2,428.18 2,428.32 124,692.6K
20:07 2,428.28 2,428.55 2,428.07 2,428.38 68,310.3K
20:08 2,428.49 2,428.74 2,428.43 2,428.62 122,967.2K
20:09 2,428.48 2,428.53 2,428.28 2,428.29 49,031.9K
20:10 2,428.47 2,428.54 2,428.18 2,428.38 82,820.4K
20:11 2,428.37 2,428.37 2,427.72 2,427.81 89,450.1K
20:12 2,427.68 2,427.68 2,427.22 2,427.23 133,947.4K
20:13 2,427.32 2,427.32 2,426.23 2,426.27 144,643.6K
20:14 2,426.02 2,426.02 2,425.76 2,425.81 91,124.0K
20:15 2,425.82 2,425.82 2,425.43 2,425.43 52,815.6K
20:16 2,425.49 2,425.49 2,424.58 2,424.61 159,458.7K
20:17 2,424.81 2,424.93 2,424.75 2,424.79 63,849.9K
20:18 2,424.68 2,424.87 2,424.58 2,424.71 56,821.9K
20:19 2,424.83 2,425.30 2,424.75 2,425.30 68,918.4K
20:20 2,425.47 2,426.24 2,425.47 2,426.00 94,268.2K
20:21 2,426.10 2,426.62 2,426.10 2,426.53 72,728.6K
20:22 2,426.58 2,426.74 2,426.40 2,426.49 58,103.0K
20:23 2,426.46 2,426.78 2,426.41 2,426.78 58,946.8K
20:24 2,426.59 2,426.80 2,426.49 2,426.56 42,065.7K
20:25 2,426.78 2,426.78 2,426.44 2,426.51 32,294.9K
20:26 2,426.68 2,426.68 2,425.92 2,425.92 56,987.4K
20:27 2,426.12 2,426.23 2,425.91 2,425.99 43,459.2K
20:28 2,425.98 2,426.22 2,425.98 2,426.07 60,676.3K
20:29 2,426.04 2,426.12 2,426.02 2,426.12 46,646.1K
20:30 2,426.15 2,426.90 2,426.08 2,426.90 70,559.7K
20:31 2,426.96 2,427.63 2,426.96 2,427.61 49,086.7K
20:32 2,427.70 2,427.90 2,427.63 2,427.66 73,365.6K
20:33 2,427.72 2,427.87 2,427.61 2,427.82 52,097.0K
20:34 2,427.97 2,428.67 2,427.92 2,428.67 62,525.6K
20:35 2,428.69 2,429.17 2,428.69 2,429.11 55,192.0K
20:36 2,429.16 2,429.31 2,428.99 2,429.27 44,947.4K
20:37 2,429.25 2,429.66 2,429.25 2,429.66 45,294.6K
20:38 2,429.72 2,429.75 2,429.52 2,429.66 43,509.0K
20:39 2,429.66 2,429.68 2,429.49 2,429.66 38,848.4K
20:40 2,429.60 2,429.60 2,429.31 2,429.31 69,230.2K
20:41 2,429.06 2,429.06 2,427.59 2,427.59 68,717.9K
20:42 2,427.59 2,427.92 2,427.41 2,427.57 41,882.9K
20:43 2,427.08 2,427.10 2,426.61 2,426.88 81,849.0K
20:44 2,426.69 2,426.69 2,426.00 2,426.09 59,242.8K
20:45 2,426.00 2,426.00 2,425.51 2,425.55 72,881.1K
20:46 2,425.51 2,425.51 2,425.06 2,425.18 94,239.2K
20:47 2,425.14 2,425.14 2,424.67 2,424.67 85,518.9K
20:48 2,424.56 2,424.72 2,424.03 2,424.10 118,255.6K
20:49 2,423.95 2,424.16 2,423.71 2,423.72 81,989.1K
20:50 2,423.64 2,423.76 2,423.61 2,423.66 71,160.3K
20:51 2,423.60 2,423.80 2,423.57 2,423.70 63,181.7K
20:52 2,423.73 2,423.73 2,423.52 2,423.67 26,065.5K
20:53 2,423.61 2,424.15 2,423.61 2,424.15 64,537.5K
20:54 2,424.51 2,424.55 2,424.33 2,424.52 70,195.1K
20:55 2,424.42 2,424.51 2,423.99 2,424.02 43,510.6K
20:56 2,423.99 2,423.99 2,423.32 2,423.32 60,750.7K
20:57 2,423.23 2,423.42 2,423.21 2,423.29 20,511.2K
20:58 2,423.16 2,423.32 2,422.87 2,422.92 33,501.0K
20:59 2,422.89 2,423.31 2,422.79 2,423.31 32,348.6K
21:00 2,423.11 2,423.74 2,423.11 2,423.58 41,759.8K
21:01 2,423.46 2,423.69 2,423.46 2,423.69 27,120.5K
21:02 2,423.65 2,423.90 2,423.55 2,423.82 23,164.3K
21:03 2,424.08 2,424.08 2,423.64 2,423.90 22,603.7K
21:04 2,424.04 2,424.75 2,424.04 2,424.72 64,612.5K
21:05 2,424.64 2,426.31 2,424.64 2,426.31 89,672.2K
21:06 2,426.19 2,426.94 2,426.19 2,426.91 85,508.2K
21:07 2,426.92 2,428.10 2,426.92 2,428.03 125,830.7K
21:08 2,428.19 2,428.19 2,427.89 2,427.94 59,472.1K
21:09 2,427.44 2,427.62 2,427.40 2,427.40 64,834.7K
21:10 2,427.42 2,427.91 2,427.40 2,427.88 40,276.9K
21:11 2,427.95 2,428.14 2,427.84 2,428.14 46,886.1K
21:12 2,428.13 2,428.13 2,427.59 2,427.70 40,933.4K
21:13 2,427.66 2,427.73 2,427.45 2,427.69 42,785.0K
21:14 2,427.79 2,427.81 2,427.51 2,427.68 38,083.7K
21:15 2,427.62 2,427.75 2,427.52 2,427.68 24,710.0K
21:16 2,427.63 2,427.70 2,427.54 2,427.63 20,364.8K
21:17 2,427.64 2,427.64 2,427.35 2,427.37 20,921.5K
21:18 2,427.32 2,427.45 2,427.29 2,427.36 28,457.0K
21:19 2,427.44 2,427.89 2,427.44 2,427.89 61,469.0K
21:20 2,428.00 2,428.05 2,427.93 2,428.02 33,388.1K
21:21 2,428.19 2,428.68 2,428.17 2,428.68 48,062.9K
21:22 2,428.76 2,428.77 2,428.67 2,428.75 23,749.4K
21:23 2,428.74 2,429.83 2,428.74 2,429.83 82,984.8K
21:24 2,429.73 2,430.56 2,429.73 2,430.55 113,245.1K
21:25 2,430.55 2,430.85 2,430.46 2,430.85 55,558.6K
21:26 2,430.81 2,430.81 2,430.33 2,430.33 49,051.2K
21:27 2,430.33 2,430.65 2,430.33 2,430.53 74,301.8K
21:28 2,430.50 2,430.59 2,430.42 2,430.49 58,040.9K
21:29 2,430.43 2,430.53 2,430.15 2,430.15 44,107.9K
21:30 2,429.62 2,430.46 2,429.62 2,430.46 83,289.6K
21:31 2,430.35 2,430.59 2,430.35 2,430.57 55,096.8K
21:32 2,430.83 2,431.41 2,430.83 2,431.39 143,387.3K
21:33 2,431.20 2,431.31 2,431.17 2,431.19 54,328.6K
21:34 2,431.28 2,431.40 2,431.12 2,431.40 59,594.2K
21:35 2,431.40 2,431.40 2,430.85 2,430.86 70,461.7K
21:36 2,430.89 2,430.89 2,430.53 2,430.61 56,792.8K
21:37 2,430.58 2,430.73 2,430.54 2,430.61 21,611.7K
21:38 2,430.65 2,430.74 2,430.08 2,430.16 36,851.9K
21:39 2,430.15 2,430.24 2,430.09 2,430.14 22,973.9K
21:40 2,430.19 2,430.24 2,430.08 2,430.12 34,018.2K
21:41 2,430.16 2,430.16 2,429.27 2,429.33 95,458.4K
21:42 2,429.30 2,429.46 2,429.01 2,429.13 83,348.7K
21:43 2,429.25 2,429.70 2,429.25 2,429.56 49,563.8K
21:44 2,429.53 2,429.67 2,428.96 2,428.96 44,205.2K
21:45 2,428.80 2,429.08 2,428.65 2,428.71 59,900.0K
21:46 2,428.71 2,428.99 2,428.71 2,428.96 27,688.5K
21:47 2,428.89 2,429.11 2,428.81 2,428.91 30,469.1K
21:48 2,428.95 2,429.34 2,428.95 2,429.33 19,355.3K
21:49 2,429.41 2,429.89 2,429.41 2,429.78 81,571.0K
21:50 2,429.88 2,430.29 2,429.88 2,430.24 97,520.7K
21:51 2,430.25 2,430.81 2,430.25 2,430.80 85,094.1K
21:52 2,430.65 2,430.90 2,430.64 2,430.86 74,013.5K
21:53 2,431.04 2,431.09 2,430.93 2,431.09 59,205.9K
21:54 2,431.22 2,431.70 2,431.22 2,431.70 53,516.4K
21:55 2,431.78 2,432.26 2,431.66 2,432.26 66,588.8K
21:56 2,432.36 2,432.43 2,432.18 2,432.18 75,902.9K
21:57 2,432.05 2,432.12 2,431.72 2,431.95 41,993.9K
21:58 2,431.92 2,432.22 2,431.92 2,432.11 33,815.8K
21:59 2,432.26 2,432.36 2,432.02 2,432.13 33,643.9K
22:00 2,432.17 2,432.47 2,431.92 2,432.47 51,410.5K
22:01 2,432.45 2,432.54 2,432.40 2,432.48 40,938.9K
22:02 2,432.36 2,432.52 2,432.36 2,432.39 24,125.8K
22:03 2,432.39 2,432.43 2,432.21 2,432.31 51,814.0K
22:04 2,432.28 2,432.57 2,432.28 2,432.57 45,469.8K
22:05 2,432.54 2,432.54 2,431.84 2,432.37 62,330.9K
22:06 2,432.15 2,432.15 2,431.69 2,431.69 54,323.6K
22:07 2,431.79 2,431.88 2,431.45 2,431.68 30,330.8K
22:08 2,431.56 2,431.77 2,431.54 2,431.54 51,675.4K
22:09 2,431.61 2,431.61 2,431.25 2,431.25 46,234.4K
22:10 2,431.34 2,431.70 2,431.34 2,431.70 37,360.9K
22:11 2,431.76 2,431.82 2,431.58 2,431.82 31,602.9K
22:12 2,431.79 2,431.99 2,431.70 2,431.89 67,067.6K
22:13 2,431.82 2,432.09 2,431.82 2,431.87 81,384.8K
22:14 2,432.03 2,432.17 2,431.89 2,431.89 77,538.7K
22:15 2,431.99 2,432.58 2,431.99 2,432.36 101,747.1K
22:16 2,432.55 2,432.66 2,432.16 2,432.39 59,193.5K
22:17 2,432.35 2,432.49 2,432.27 2,432.43 57,128.4K
22:18 2,432.42 2,432.46 2,432.29 2,432.35 74,631.5K
22:19 2,432.31 2,432.42 2,432.03 2,432.08 71,007.3K
22:20 2,432.00 2,432.12 2,431.89 2,431.92 43,903.9K
22:21 2,431.84 2,431.96 2,431.63 2,431.66 42,194.4K
22:22 2,431.62 2,431.71 2,431.21 2,431.21 39,438.8K
22:23 2,431.27 2,431.60 2,430.78 2,430.80 55,719.3K
22:24 2,430.78 2,430.83 2,430.69 2,430.71 44,393.3K
22:25 2,430.62 2,430.76 2,430.48 2,430.68 34,345.4K
22:26 2,430.63 2,430.65 2,430.29 2,430.34 46,071.1K
22:27 2,430.26 2,430.49 2,430.10 2,430.41 25,659.8K
22:28 2,430.51 2,431.00 2,430.51 2,430.95 33,394.4K
22:29 2,430.95 2,431.12 2,430.82 2,430.84 27,100.6K
22:30 2,430.87 2,430.87 2,430.07 2,430.38 43,139.3K
22:31 2,430.44 2,430.44 2,429.89 2,430.18 40,505.9K
22:32 2,430.17 2,430.20 2,429.91 2,430.20 33,176.6K
22:33 2,430.10 2,430.31 2,430.10 2,430.17 27,403.4K
22:34 2,430.19 2,430.24 2,430.07 2,430.07 40,193.1K
22:35 2,430.05 2,430.05 2,429.86 2,429.86 26,807.8K
22:36 2,429.83 2,429.90 2,429.49 2,429.49 38,573.5K
22:37 2,429.48 2,429.53 2,429.38 2,429.44 22,767.4K
22:38 2,429.49 2,429.76 2,429.49 2,429.76 30,060.8K
22:39 2,429.67 2,429.85 2,429.48 2,429.48 43,339.4K
22:40 2,429.04 2,429.21 2,428.58 2,428.58 69,504.4K
22:41 2,428.72 2,428.72 2,428.39 2,428.44 68,235.4K
22:42 2,428.44 2,428.44 2,428.14 2,428.14 63,783.8K
22:43 2,427.05 2,427.05 2,426.45 2,426.68 119,784.8K
22:44 2,426.27 2,426.53 2,426.16 2,426.53 92,169.1K
22:45 2,426.64 2,426.79 2,426.41 2,426.62 41,063.8K
22:46 2,426.56 2,426.56 2,426.18 2,426.24 25,259.6K
22:47 2,426.09 2,426.09 2,425.77 2,425.78 37,571.8K
22:48 2,425.82 2,426.05 2,425.78 2,426.00 46,777.7K
22:49 2,426.01 2,426.44 2,426.01 2,426.11 32,915.0K
22:50 2,426.16 2,426.27 2,426.07 2,426.22 38,015.1K
22:51 2,426.24 2,426.35 2,426.10 2,426.35 41,100.7K
22:52 2,426.30 2,426.49 2,426.22 2,426.48 32,171.3K
22:53 2,426.49 2,426.86 2,426.48 2,426.84 18,249.1K
22:54 2,426.74 2,426.87 2,426.68 2,426.80 17,875.1K
22:55 2,426.82 2,426.82 2,426.43 2,426.43 31,640.9K
22:56 2,426.60 2,426.70 2,426.40 2,426.40 11,561.8K
22:57 2,426.45 2,426.58 2,426.39 2,426.48 20,619.5K
22:58 2,426.48 2,426.50 2,426.39 2,426.41 21,161.7K
22:59 2,426.38 2,426.41 2,426.13 2,426.20 43,778.9K
23:00 2,426.12 2,427.33 2,426.12 2,426.91 86,191.3K
23:01 2,427.08 2,427.25 2,426.86 2,426.98 31,065.3K
23:02 2,426.98 2,427.13 2,426.84 2,426.84 25,190.1K
23:03 2,426.60 2,426.84 2,426.53 2,426.57 42,116.7K
23:04 2,426.59 2,426.69 2,426.44 2,426.50 19,690.0K
23:05 2,426.36 2,426.48 2,426.35 2,426.46 24,142.4K
23:06 2,426.68 2,426.83 2,426.63 2,426.83 30,581.4K
23:07 2,426.84 2,426.97 2,426.81 2,426.91 14,847.4K
23:08 2,426.92 2,426.99 2,426.80 2,426.82 28,875.2K
23:09 2,426.86 2,426.99 2,426.79 2,426.95 24,479.9K
23:10 2,426.94 2,427.05 2,426.87 2,426.99 36,122.4K
23:11 2,426.92 2,427.01 2,426.80 2,426.95 16,924.8K
23:12 2,427.02 2,427.02 2,426.80 2,426.82 30,145.5K
23:13 2,426.81 2,426.81 2,426.49 2,426.50 23,318.7K
23:14 2,426.51 2,426.65 2,426.51 2,426.65 34,627.1K
23:15 2,426.52 2,426.84 2,426.52 2,426.70 18,812.3K
23:16 2,426.99 2,427.01 2,426.59 2,426.65 20,151.0K
23:17 2,426.66 2,426.66 2,426.14 2,426.17 18,276.5K
23:18 2,425.97 2,426.41 2,425.95 2,426.16 22,107.3K
23:19 2,426.13 2,426.21 2,426.01 2,426.01 33,684.8K
23:20 2,426.09 2,426.25 2,425.96 2,426.19 33,787.1K
23:21 2,426.18 2,426.29 2,426.09 2,426.19 14,872.1K
23:22 2,426.25 2,426.49 2,426.15 2,426.43 41,128.4K
23:23 2,426.43 2,426.63 2,426.04 2,426.63 25,485.7K
23:24 2,426.66 2,426.74 2,426.49 2,426.49 18,727.0K
23:25 2,426.41 2,426.63 2,426.38 2,426.60 15,440.1K
23:26 2,426.65 2,426.83 2,426.37 2,426.80 26,258.4K
23:27 2,426.81 2,427.11 2,426.75 2,426.85 30,073.0K
23:28 2,427.13 2,427.14 2,426.96 2,426.97 33,292.0K
23:29 2,427.02 2,427.28 2,427.02 2,427.28 22,076.8K
23:30 2,427.24 2,427.59 2,427.03 2,427.59 27,568.0K
23:31 2,427.63 2,427.75 2,427.62 2,427.72 25,740.1K
23:32 2,427.70 2,427.70 2,427.26 2,427.53 31,677.4K
23:33 2,427.51 2,427.75 2,427.40 2,427.54 26,073.2K
23:34 2,427.65 2,427.72 2,427.43 2,427.72 20,172.3K
23:35 2,427.65 2,427.72 2,427.53 2,427.61 57,930.3K
23:36 2,427.58 2,427.64 2,427.56 2,427.57 37,832.4K
23:37 2,427.55 2,427.67 2,427.48 2,427.67 31,548.4K
23:38 2,427.69 2,427.87 2,427.69 2,427.82 52,178.3K
23:39 2,427.81 2,427.97 2,427.81 2,427.92 49,681.3K
23:40 2,427.71 2,427.93 2,427.71 2,427.86 26,727.8K
23:41 2,427.85 2,428.25 2,427.60 2,427.90 53,974.4K
23:42 2,427.92 2,428.01 2,427.79 2,427.87 47,307.5K
23:43 2,427.78 2,427.78 2,427.54 2,427.66 42,318.8K
23:44 2,427.72 2,427.75 2,427.58 2,427.71 44,003.7K
23:45 2,427.75 2,427.76 2,427.51 2,427.66 52,385.1K
23:46 2,427.66 2,427.66 2,427.42 2,427.54 26,963.1K
23:47 2,427.61 2,427.79 2,427.40 2,427.40 44,236.7K
23:48 2,427.44 2,427.44 2,427.04 2,427.13 36,062.2K
23:49 2,427.21 2,427.63 2,426.74 2,427.05 110,849.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし