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 2,429.51 2,431.63 2,427.66 2,427.66 389,010.2K
10:01 2,426.97 2,426.97 2,423.89 2,424.52 551,122.0K
10:02 2,424.93 2,426.60 2,424.93 2,426.60 399,236.5K
10:03 2,426.84 2,426.84 2,425.08 2,425.93 269,787.8K
10:04 2,425.88 2,426.36 2,425.28 2,425.86 298,605.3K
10:05 2,426.11 2,428.04 2,426.11 2,428.04 301,334.5K
10:06 2,426.64 2,429.00 2,426.64 2,428.47 524,220.9K
10:07 2,428.61 2,430.99 2,428.61 2,429.96 466,826.9K
10:08 2,430.27 2,431.52 2,429.96 2,431.52 250,076.7K
10:09 2,431.90 2,432.99 2,430.17 2,431.57 317,535.7K
10:10 2,431.75 2,431.75 2,429.12 2,429.66 292,143.6K
10:11 2,428.75 2,429.00 2,425.16 2,425.20 346,114.2K
10:12 2,426.42 2,426.71 2,425.29 2,425.29 215,886.0K
10:13 2,425.49 2,425.49 2,424.29 2,424.71 180,306.2K
10:14 2,424.16 2,425.01 2,424.16 2,424.84 216,397.6K
10:15 2,424.67 2,426.66 2,424.67 2,426.45 158,857.4K
10:16 2,426.45 2,428.46 2,426.45 2,428.46 142,013.0K
10:17 2,428.37 2,428.37 2,427.22 2,427.31 123,659.0K
10:18 2,427.38 2,428.88 2,427.38 2,428.88 88,595.2K
10:19 2,428.83 2,429.28 2,428.83 2,429.07 74,826.2K
10:20 2,429.11 2,429.63 2,427.61 2,427.61 152,797.9K
10:21 2,427.70 2,427.87 2,426.33 2,426.35 143,951.0K
10:22 2,426.17 2,426.30 2,425.59 2,425.71 149,448.8K
10:23 2,425.81 2,425.81 2,424.45 2,424.61 283,071.5K
10:24 2,424.14 2,424.14 2,423.23 2,423.50 185,814.4K
10:25 2,423.28 2,424.22 2,423.28 2,424.22 164,092.5K
10:26 2,424.81 2,425.20 2,424.04 2,424.04 118,591.1K
10:27 2,424.11 2,424.16 2,423.98 2,424.04 79,643.7K
10:28 2,424.02 2,424.10 2,423.93 2,424.00 49,162.3K
10:29 2,424.03 2,424.03 2,423.07 2,423.07 103,062.9K
10:30 2,422.93 2,423.70 2,422.93 2,423.60 166,876.7K
10:31 2,423.72 2,425.39 2,423.64 2,425.39 182,317.6K
10:32 2,425.36 2,426.49 2,425.36 2,426.31 140,247.0K
10:33 2,426.22 2,427.15 2,426.22 2,426.94 92,213.7K
10:34 2,426.98 2,426.98 2,426.48 2,426.55 75,540.5K
10:35 2,426.57 2,426.57 2,425.70 2,425.70 146,673.5K
10:36 2,426.01 2,426.14 2,425.67 2,425.85 99,334.6K
10:37 2,426.02 2,426.43 2,425.84 2,426.35 85,102.6K
10:38 2,426.37 2,426.98 2,425.84 2,425.99 131,018.1K
10:39 2,426.29 2,426.52 2,426.14 2,426.44 92,030.6K
10:40 2,426.13 2,426.73 2,426.13 2,426.65 119,189.1K
10:41 2,426.70 2,427.03 2,426.70 2,426.81 117,244.1K
10:42 2,426.92 2,427.14 2,426.87 2,427.14 124,139.1K
10:43 2,427.06 2,427.06 2,426.53 2,426.66 88,038.3K
10:44 2,426.40 2,426.78 2,426.13 2,426.18 103,046.0K
10:45 2,426.38 2,426.59 2,426.09 2,426.20 72,570.7K
10:46 2,426.36 2,426.58 2,425.27 2,425.27 132,379.2K
10:47 2,424.56 2,424.63 2,423.99 2,424.26 161,583.4K
10:48 2,424.52 2,424.82 2,422.97 2,422.97 143,893.6K
10:49 2,423.04 2,423.11 2,422.87 2,423.11 119,412.1K
10:50 2,422.97 2,423.16 2,422.53 2,422.66 121,697.3K
10:51 2,422.54 2,422.67 2,421.65 2,421.70 212,369.5K
10:52 2,421.69 2,422.03 2,421.05 2,421.38 98,359.2K
10:53 2,421.39 2,421.39 2,420.33 2,420.39 241,103.3K
10:54 2,420.27 2,420.73 2,420.27 2,420.73 107,386.6K
10:55 2,420.70 2,420.95 2,420.49 2,420.95 115,788.3K
10:56 2,421.19 2,422.14 2,421.19 2,422.04 140,935.4K
10:57 2,422.52 2,422.82 2,422.52 2,422.69 84,341.8K
10:58 2,422.72 2,423.01 2,422.42 2,422.42 93,582.0K
10:59 2,422.47 2,422.69 2,422.41 2,422.41 56,551.6K
11:00 2,422.30 2,422.30 2,422.01 2,422.04 98,987.6K
11:01 2,422.03 2,422.03 2,421.25 2,421.29 160,620.7K
11:02 2,421.29 2,421.35 2,421.01 2,421.06 121,962.0K
11:03 2,421.12 2,421.22 2,420.79 2,420.79 221,538.0K
11:04 2,420.66 2,421.12 2,420.58 2,421.02 94,066.5K
11:05 2,421.22 2,421.99 2,421.22 2,421.99 122,403.0K
11:06 2,421.89 2,423.26 2,421.89 2,423.05 124,493.8K
11:07 2,423.81 2,423.96 2,423.41 2,423.96 169,729.8K
11:08 2,424.22 2,424.44 2,423.55 2,423.55 109,431.3K
11:09 2,423.67 2,423.93 2,423.15 2,423.68 147,812.1K
11:10 2,423.86 2,425.21 2,423.86 2,424.84 122,538.2K
11:11 2,424.90 2,425.09 2,424.30 2,424.36 137,570.3K
11:12 2,424.68 2,426.41 2,424.68 2,426.41 152,479.6K
11:13 2,426.63 2,429.17 2,426.63 2,429.17 501,410.6K
11:14 2,429.33 2,430.15 2,428.90 2,430.15 219,080.4K
11:15 2,430.09 2,430.09 2,428.53 2,428.71 217,212.8K
11:16 2,428.51 2,428.51 2,428.14 2,428.46 127,280.2K
11:17 2,428.71 2,428.93 2,428.20 2,428.27 91,126.9K
11:18 2,428.43 2,428.86 2,428.38 2,428.82 74,678.0K
11:19 2,428.85 2,431.17 2,428.82 2,431.17 295,984.7K
11:20 2,431.47 2,433.11 2,430.59 2,433.11 344,341.8K
11:21 2,433.21 2,433.34 2,432.70 2,433.34 296,669.8K
11:22 2,433.61 2,434.40 2,433.46 2,434.40 291,780.8K
11:23 2,434.45 2,434.69 2,433.78 2,434.68 341,010.7K
11:24 2,434.82 2,436.49 2,434.72 2,436.37 249,014.1K
11:25 2,436.57 2,437.45 2,436.57 2,437.45 511,298.7K
11:26 2,437.52 2,438.52 2,436.98 2,438.52 564,206.8K
11:27 2,438.72 2,439.99 2,438.72 2,439.96 386,823.8K
11:28 2,440.06 2,440.15 2,439.84 2,439.84 289,437.9K
11:29 2,439.64 2,440.91 2,439.64 2,440.40 314,623.0K
11:30 2,440.44 2,440.94 2,439.90 2,439.90 264,412.6K
11:31 2,438.79 2,438.79 2,438.03 2,438.03 366,460.4K
11:32 2,438.18 2,438.18 2,437.23 2,437.23 224,760.9K
11:33 2,437.28 2,438.26 2,437.24 2,438.22 178,697.4K
11:34 2,438.21 2,438.79 2,438.21 2,438.49 135,953.3K
11:35 2,438.64 2,439.00 2,438.64 2,438.97 95,723.7K
11:36 2,439.23 2,439.23 2,439.07 2,439.21 118,494.0K
11:37 2,439.26 2,439.54 2,439.15 2,439.40 160,848.3K
11:38 2,439.41 2,439.70 2,439.14 2,439.23 174,172.1K
11:39 2,439.49 2,440.53 2,439.35 2,440.53 309,951.8K
11:40 2,440.77 2,442.10 2,440.73 2,442.10 360,075.3K
11:41 2,442.15 2,442.32 2,441.41 2,441.93 279,391.6K
11:42 2,441.80 2,442.45 2,441.50 2,442.45 272,308.4K
11:43 2,442.35 2,443.75 2,442.35 2,443.75 265,328.3K
11:44 2,443.87 2,444.16 2,443.50 2,443.70 196,724.7K
11:45 2,443.72 2,443.76 2,443.02 2,443.65 244,160.4K
11:46 2,443.47 2,444.48 2,443.40 2,444.43 227,628.0K
11:47 2,444.48 2,444.92 2,444.48 2,444.82 313,988.1K
11:48 2,444.11 2,444.18 2,443.41 2,444.18 217,946.0K
11:49 2,444.27 2,444.27 2,442.87 2,442.90 180,843.0K
11:50 2,442.90 2,443.09 2,442.89 2,443.00 128,623.0K
11:51 2,443.03 2,443.03 2,442.03 2,442.03 322,770.9K
11:52 2,442.12 2,442.77 2,442.12 2,442.54 180,146.0K
11:53 2,442.48 2,442.55 2,442.15 2,442.15 133,588.7K
11:54 2,441.91 2,442.14 2,441.91 2,441.95 145,629.7K
11:55 2,442.04 2,442.04 2,441.67 2,441.91 125,633.8K
11:56 2,441.87 2,442.83 2,441.87 2,442.83 262,433.9K
11:57 2,443.10 2,443.13 2,442.43 2,442.70 236,641.7K
11:58 2,442.70 2,443.04 2,442.34 2,443.04 208,123.2K
11:59 2,443.30 2,444.86 2,443.30 2,444.75 377,846.7K
12:00 2,445.02 2,445.09 2,443.50 2,443.50 275,074.1K
12:01 2,443.27 2,443.37 2,442.80 2,443.03 152,132.5K
12:02 2,443.44 2,443.62 2,443.21 2,443.61 230,782.1K
12:03 2,443.69 2,444.39 2,443.60 2,444.39 237,867.5K
12:04 2,444.30 2,444.66 2,444.30 2,444.31 187,631.4K
12:05 2,444.32 2,445.12 2,444.10 2,445.12 418,948.6K
12:06 2,445.19 2,447.57 2,445.13 2,447.57 348,112.5K
12:07 2,447.74 2,448.05 2,447.41 2,448.05 239,309.7K
12:08 2,448.38 2,449.31 2,448.09 2,449.26 374,432.3K
12:09 2,449.33 2,449.35 2,448.85 2,449.16 351,217.1K
12:10 2,449.54 2,449.54 2,448.94 2,449.15 284,967.4K
12:11 2,449.78 2,451.22 2,449.78 2,451.22 212,307.2K
12:12 2,451.26 2,452.25 2,451.26 2,452.25 355,507.4K
12:13 2,452.57 2,454.61 2,452.57 2,454.61 513,547.9K
12:14 2,454.97 2,455.25 2,454.68 2,455.25 310,658.9K
12:15 2,454.81 2,455.50 2,454.60 2,455.50 422,367.0K
12:16 2,455.66 2,456.05 2,455.46 2,456.05 273,112.7K
12:17 2,456.19 2,457.69 2,456.19 2,457.26 531,144.1K
12:18 2,457.39 2,457.39 2,455.63 2,455.63 485,167.7K
12:19 2,455.79 2,456.13 2,455.46 2,455.60 286,283.1K
12:20 2,455.65 2,455.65 2,455.04 2,455.17 262,976.2K
12:21 2,455.42 2,455.65 2,454.57 2,455.00 323,870.7K
12:22 2,455.08 2,455.10 2,454.79 2,454.86 222,476.8K
12:23 2,454.82 2,454.99 2,454.55 2,454.82 239,339.6K
12:24 2,454.85 2,454.85 2,453.06 2,453.06 388,731.6K
12:25 2,452.95 2,453.43 2,451.41 2,451.41 417,714.9K
12:26 2,451.85 2,452.72 2,451.79 2,451.81 262,964.0K
12:27 2,451.90 2,452.29 2,451.90 2,451.92 228,327.2K
12:28 2,451.84 2,451.84 2,451.30 2,451.42 346,370.0K
12:29 2,451.20 2,451.20 2,450.33 2,450.33 213,408.2K
12:30 2,451.09 2,451.67 2,451.09 2,451.67 231,004.8K
12:31 2,451.92 2,452.81 2,451.92 2,452.81 192,396.3K
12:32 2,452.80 2,453.09 2,452.80 2,452.89 136,828.3K
12:33 2,453.09 2,453.09 2,452.62 2,453.08 197,198.0K
12:34 2,453.07 2,453.21 2,452.16 2,452.16 232,926.1K
12:35 2,452.18 2,452.37 2,451.49 2,451.49 194,306.1K
12:36 2,451.67 2,452.14 2,450.64 2,450.64 166,586.0K
12:37 2,450.39 2,450.39 2,448.21 2,448.21 438,303.7K
12:38 2,448.12 2,448.19 2,447.55 2,447.83 315,154.5K
12:39 2,447.68 2,447.68 2,446.28 2,446.38 317,818.6K
12:40 2,445.85 2,446.03 2,445.22 2,445.22 346,910.7K
12:41 2,445.13 2,445.13 2,444.71 2,445.06 207,158.4K
12:42 2,444.76 2,444.76 2,443.43 2,443.48 236,587.3K
12:43 2,443.69 2,443.69 2,441.50 2,441.50 399,115.2K
12:44 2,441.45 2,441.68 2,440.76 2,441.09 299,370.3K
12:45 2,441.11 2,441.36 2,440.79 2,441.20 301,349.4K
12:46 2,440.46 2,440.66 2,440.06 2,440.16 268,971.6K
12:47 2,439.99 2,440.69 2,439.68 2,440.69 239,468.5K
12:48 2,440.28 2,440.67 2,440.15 2,440.31 277,488.2K
12:49 2,440.59 2,440.87 2,439.75 2,440.03 216,756.4K
12:50 2,440.28 2,440.69 2,440.28 2,440.69 138,317.4K
12:51 2,440.88 2,442.77 2,440.88 2,442.77 359,116.4K
12:52 2,443.31 2,443.38 2,441.95 2,441.95 220,301.7K
12:53 2,441.96 2,442.71 2,441.85 2,442.65 118,732.4K
12:54 2,442.84 2,444.54 2,442.84 2,444.07 286,228.8K
12:55 2,444.44 2,450.25 2,444.44 2,449.15 732,040.4K
12:56 2,449.41 2,450.93 2,449.41 2,450.58 504,351.7K
12:57 2,450.51 2,451.16 2,450.32 2,450.32 324,818.2K
12:58 2,450.21 2,450.53 2,449.97 2,450.53 244,412.0K
12:59 2,450.42 2,451.87 2,450.42 2,451.78 450,343.6K
13:00 2,452.58 2,452.62 2,450.11 2,450.44 375,871.0K
13:01 2,450.52 2,450.52 2,449.51 2,450.02 207,502.7K
13:02 2,449.78 2,449.82 2,448.91 2,449.39 202,029.2K
13:03 2,449.34 2,449.40 2,448.67 2,449.33 195,040.6K
13:04 2,449.26 2,449.42 2,447.31 2,447.37 321,432.3K
13:05 2,447.30 2,447.98 2,447.30 2,447.84 161,985.6K
13:06 2,448.63 2,449.36 2,448.53 2,448.53 165,491.5K
13:07 2,448.47 2,448.89 2,448.12 2,448.89 159,475.2K
13:08 2,448.84 2,450.24 2,448.84 2,450.24 119,417.5K
13:09 2,450.11 2,450.51 2,449.78 2,450.15 183,525.2K
13:10 2,450.07 2,451.08 2,450.06 2,451.08 357,321.8K
13:11 2,451.17 2,452.57 2,450.95 2,452.57 387,002.7K
13:12 2,452.88 2,452.88 2,452.20 2,452.55 333,988.5K
13:13 2,451.68 2,452.96 2,451.68 2,452.82 357,086.0K
13:14 2,453.07 2,454.03 2,453.03 2,454.03 377,945.8K
13:15 2,454.13 2,454.98 2,454.13 2,454.98 350,473.4K
13:16 2,454.76 2,455.64 2,454.66 2,455.64 300,087.8K
13:17 2,455.91 2,455.91 2,454.38 2,454.38 316,909.9K
13:18 2,454.45 2,454.49 2,453.98 2,453.98 244,304.5K
13:19 2,454.19 2,454.19 2,452.54 2,452.87 237,736.6K
13:20 2,452.88 2,453.49 2,451.59 2,453.49 396,793.1K
13:21 2,453.74 2,453.74 2,452.81 2,453.13 311,337.4K
13:22 2,453.07 2,453.18 2,452.36 2,452.76 365,410.7K
13:23 2,452.50 2,453.47 2,452.50 2,453.29 257,475.7K
13:24 2,453.36 2,453.56 2,453.18 2,453.30 184,791.9K
13:25 2,452.78 2,452.78 2,451.41 2,451.41 267,156.3K
13:26 2,451.15 2,451.23 2,449.72 2,450.02 442,450.2K
13:27 2,449.92 2,450.14 2,449.51 2,450.14 214,549.0K
13:28 2,450.40 2,451.16 2,450.40 2,450.90 159,631.9K
13:29 2,450.89 2,451.69 2,450.83 2,451.69 201,214.3K
13:30 2,451.41 2,451.80 2,451.15 2,451.80 132,432.7K
13:31 2,451.93 2,452.51 2,451.89 2,452.22 178,863.1K
13:32 2,452.41 2,452.41 2,451.77 2,452.10 115,385.0K
13:33 2,452.00 2,452.62 2,452.00 2,452.62 142,400.6K
13:34 2,452.68 2,453.19 2,451.37 2,451.37 190,531.8K
13:35 2,450.83 2,451.04 2,450.59 2,450.70 168,605.1K
13:36 2,450.94 2,451.24 2,450.48 2,450.48 158,202.5K
13:37 2,450.17 2,451.23 2,450.04 2,451.14 213,965.7K
13:38 2,451.42 2,451.42 2,450.68 2,450.68 113,119.7K
13:39 2,450.63 2,450.75 2,449.48 2,449.72 169,395.4K
13:40 2,449.45 2,449.45 2,448.35 2,448.44 336,051.2K
13:41 2,448.32 2,448.57 2,448.05 2,448.15 278,853.0K
13:42 2,448.23 2,450.01 2,448.23 2,450.01 186,868.9K
13:43 2,450.06 2,450.07 2,448.38 2,448.38 193,032.4K
13:44 2,448.32 2,448.88 2,448.32 2,448.76 143,217.0K
13:45 2,448.70 2,448.70 2,448.12 2,448.27 101,408.1K
13:46 2,448.02 2,448.14 2,447.88 2,448.04 96,482.6K
13:47 2,447.90 2,448.01 2,447.64 2,447.90 151,371.6K
13:48 2,447.94 2,448.21 2,447.85 2,447.92 100,762.1K
13:49 2,447.93 2,447.93 2,447.51 2,447.57 138,167.3K
13:50 2,447.36 2,447.48 2,447.23 2,447.46 158,948.9K
13:51 2,447.42 2,447.56 2,447.08 2,447.50 108,953.1K
13:52 2,447.58 2,447.71 2,447.23 2,447.31 82,370.0K
13:53 2,447.35 2,447.35 2,445.54 2,445.54 172,155.5K
13:54 2,445.58 2,446.00 2,445.41 2,446.00 159,726.2K
13:55 2,446.29 2,446.29 2,445.46 2,445.46 100,165.6K
13:56 2,445.52 2,445.80 2,445.47 2,445.69 85,719.2K
13:57 2,445.70 2,446.04 2,445.70 2,445.88 75,850.9K
13:58 2,445.95 2,446.19 2,445.80 2,446.10 75,907.5K
13:59 2,446.03 2,446.09 2,445.67 2,445.73 84,149.5K
14:00 2,445.82 2,446.05 2,445.79 2,446.01 69,556.9K
14:01 2,445.89 2,446.07 2,445.77 2,445.81 58,103.3K
14:02 2,445.54 2,445.54 2,444.77 2,445.00 285,282.8K
14:03 2,444.85 2,444.97 2,444.67 2,444.90 125,089.6K
14:04 2,444.86 2,445.57 2,444.86 2,445.57 111,264.4K
14:05 2,445.45 2,445.45 2,444.53 2,444.53 100,935.6K
14:06 2,444.59 2,444.59 2,443.86 2,443.90 179,668.6K
14:07 2,443.97 2,443.97 2,441.95 2,441.95 198,607.1K
14:08 2,441.90 2,441.90 2,441.18 2,441.18 212,039.2K
14:09 2,440.97 2,441.12 2,440.86 2,440.86 214,981.5K
14:10 2,440.78 2,440.78 2,439.63 2,439.74 245,850.0K
14:11 2,439.68 2,439.68 2,438.84 2,438.92 254,562.1K
14:12 2,438.80 2,438.98 2,438.80 2,438.94 170,220.2K
14:13 2,439.05 2,439.65 2,438.95 2,439.53 149,876.4K
14:14 2,439.63 2,439.75 2,439.38 2,439.68 179,348.1K
14:15 2,439.60 2,439.89 2,439.60 2,439.80 169,697.6K
14:16 2,439.73 2,440.02 2,439.73 2,440.02 128,600.2K
14:17 2,439.88 2,440.28 2,439.88 2,440.28 101,289.8K
14:18 2,439.76 2,439.85 2,439.67 2,439.78 101,572.7K
14:19 2,439.89 2,439.93 2,439.37 2,439.42 106,673.1K
14:20 2,439.32 2,439.37 2,438.21 2,438.21 139,316.2K
14:21 2,438.19 2,438.19 2,437.34 2,437.34 197,861.7K
14:22 2,437.46 2,437.52 2,437.23 2,437.23 160,504.8K
14:23 2,437.21 2,437.53 2,437.14 2,437.26 154,271.1K
14:24 2,437.15 2,437.21 2,436.98 2,436.98 158,706.4K
14:25 2,436.93 2,438.31 2,436.93 2,438.31 147,797.2K
14:26 2,438.24 2,438.24 2,437.68 2,437.89 92,365.3K
14:27 2,437.90 2,437.90 2,436.60 2,436.60 157,791.3K
14:28 2,436.56 2,436.56 2,435.66 2,435.66 95,375.1K
14:29 2,435.97 2,435.98 2,435.59 2,435.81 101,297.6K
14:30 2,435.71 2,435.71 2,434.86 2,434.86 110,481.5K
14:31 2,434.97 2,434.97 2,434.32 2,434.36 151,695.2K
14:32 2,434.30 2,434.90 2,434.23 2,434.90 128,779.3K
14:33 2,435.33 2,436.69 2,435.33 2,436.38 211,026.5K
14:34 2,436.24 2,437.27 2,436.24 2,437.27 153,326.8K
14:35 2,437.27 2,437.35 2,436.88 2,436.94 120,356.3K
14:36 2,436.99 2,436.99 2,435.50 2,435.64 113,214.2K
14:37 2,435.57 2,436.66 2,435.57 2,436.30 109,865.4K
14:38 2,436.30 2,436.91 2,436.26 2,436.30 73,584.9K
14:39 2,436.29 2,436.29 2,435.67 2,435.73 55,539.6K
14:40 2,435.62 2,435.71 2,435.44 2,435.71 97,940.4K
14:41 2,435.57 2,435.89 2,435.45 2,435.89 95,830.4K
14:42 2,435.95 2,436.92 2,435.93 2,436.92 146,192.2K
14:43 2,436.96 2,438.27 2,436.96 2,438.14 204,448.9K
14:44 2,438.59 2,439.87 2,438.59 2,439.87 156,275.6K
14:45 2,439.90 2,439.90 2,439.33 2,439.85 151,677.2K
14:46 2,439.90 2,440.09 2,439.83 2,440.04 89,984.0K
14:47 2,440.07 2,441.05 2,440.07 2,440.96 116,724.7K
14:48 2,440.91 2,440.91 2,440.25 2,440.25 104,416.2K
14:49 2,440.05 2,440.08 2,439.02 2,439.02 98,036.9K
14:50 2,439.17 2,439.45 2,439.01 2,439.32 118,353.6K
14:51 2,439.11 2,439.11 2,438.22 2,438.22 82,176.2K
14:52 2,438.21 2,438.21 2,437.79 2,437.97 96,370.5K
14:53 2,438.17 2,438.55 2,438.17 2,438.52 79,269.9K
14:54 2,438.41 2,438.41 2,437.29 2,437.36 138,106.6K
14:55 2,437.09 2,437.65 2,437.09 2,437.37 110,611.4K
14:56 2,437.30 2,437.71 2,437.30 2,437.71 68,243.2K
14:57 2,437.73 2,437.87 2,437.52 2,437.67 92,027.1K
14:58 2,437.66 2,438.22 2,437.54 2,438.22 84,416.5K
14:59 2,438.23 2,438.34 2,438.09 2,438.29 73,387.5K
15:00 2,439.74 2,445.45 2,439.74 2,445.45 462,453.1K
15:01 2,445.70 2,448.66 2,445.70 2,448.66 491,841.1K
15:02 2,448.30 2,454.19 2,448.25 2,453.82 970,840.3K
15:03 2,453.26 2,453.26 2,452.02 2,452.94 418,259.9K
15:04 2,453.26 2,455.94 2,453.26 2,455.94 486,321.4K
15:05 2,457.28 2,458.28 2,457.01 2,458.28 540,733.5K
15:06 2,457.88 2,460.44 2,457.78 2,460.44 527,331.8K
15:07 2,460.77 2,464.32 2,460.77 2,462.74 774,630.7K
15:08 2,462.44 2,464.63 2,462.44 2,464.56 539,026.8K
15:09 2,464.83 2,466.34 2,464.39 2,466.34 672,530.6K
15:10 2,466.30 2,468.24 2,466.30 2,467.13 679,091.8K
15:11 2,466.92 2,467.08 2,464.13 2,464.13 660,589.9K
15:12 2,464.99 2,467.09 2,464.78 2,467.09 633,959.2K
15:13 2,466.37 2,466.37 2,464.51 2,464.73 659,481.3K
15:14 2,463.06 2,463.06 2,461.33 2,461.37 904,155.9K
15:15 2,461.85 2,461.90 2,459.51 2,459.51 843,036.8K
15:16 2,459.61 2,460.27 2,457.59 2,460.27 799,787.6K
15:17 2,460.49 2,460.49 2,456.28 2,456.28 757,231.2K
15:18 2,456.78 2,458.14 2,455.08 2,455.08 830,653.4K
15:19 2,454.90 2,454.90 2,453.83 2,454.11 831,777.3K
15:20 2,454.70 2,454.70 2,451.83 2,451.83 758,954.9K
15:21 2,452.68 2,452.87 2,451.37 2,451.37 748,886.1K
15:22 2,451.25 2,451.80 2,450.00 2,451.34 778,068.5K
15:23 2,450.60 2,451.68 2,450.32 2,450.62 715,323.8K
15:24 2,451.10 2,452.91 2,450.97 2,451.61 866,517.4K
15:25 2,451.71 2,451.77 2,448.15 2,448.15 798,552.3K
15:26 2,448.18 2,448.64 2,447.39 2,447.84 891,229.4K
15:27 2,448.09 2,449.28 2,447.69 2,448.20 794,138.9K
15:28 2,448.23 2,448.23 2,446.80 2,446.80 725,727.8K
15:29 2,446.60 2,447.38 2,446.00 2,447.38 747,924.4K
15:30 2,447.51 2,448.94 2,447.31 2,447.31 983,727.7K
15:31 2,447.68 2,447.68 2,446.32 2,446.83 741,959.4K
15:32 2,447.41 2,447.89 2,445.96 2,446.10 728,135.2K
15:33 2,445.84 2,447.39 2,445.70 2,447.38 802,786.9K
15:34 2,447.17 2,447.68 2,446.81 2,447.68 813,813.1K
15:35 2,448.00 2,449.00 2,447.75 2,449.00 724,021.6K
15:36 2,449.16 2,450.53 2,449.16 2,450.13 863,030.4K
15:37 2,450.84 2,451.48 2,450.55 2,450.55 858,968.1K
15:38 2,450.12 2,450.19 2,448.87 2,450.19 756,035.4K
15:39 2,449.73 2,450.32 2,448.87 2,448.87 742,132.6K
15:40 2,448.68 2,449.57 2,448.68 2,449.54 830,991.4K
15:41 2,449.55 2,449.64 2,448.87 2,448.98 651,589.4K
15:42 2,448.92 2,448.92 2,448.02 2,448.02 692,740.6K
15:43 2,448.31 2,448.34 2,445.66 2,445.66 780,537.1K
15:44 2,445.11 2,445.30 2,444.50 2,444.50 816,540.5K
15:45 2,444.16 2,444.59 2,441.75 2,441.99 809,879.4K
15:46 2,441.91 2,441.91 2,440.69 2,441.32 823,020.7K
15:47 2,441.22 2,443.26 2,441.03 2,443.26 815,751.6K
15:48 2,444.11 2,444.81 2,444.11 2,444.19 915,909.9K
15:49 2,444.37 2,444.92 2,444.07 2,444.30 669,779.8K
15:50 2,444.48 2,447.57 2,444.48 2,447.34 946,136.1K
15:51 2,447.38 2,448.35 2,447.38 2,448.35 740,115.3K
15:52 2,448.16 2,449.01 2,448.11 2,449.01 800,958.7K
15:53 2,449.04 2,449.79 2,447.70 2,447.70 764,095.7K
15:54 2,447.65 2,447.65 2,445.56 2,445.70 723,215.2K
15:55 2,445.86 2,446.36 2,445.22 2,446.36 710,055.7K
15:56 2,446.11 2,446.51 2,446.02 2,446.51 723,923.3K
15:57 2,446.35 2,446.35 2,444.54 2,444.54 721,231.7K
15:58 2,444.54 2,446.42 2,443.51 2,445.77 830,180.5K
15:59 2,445.89 2,448.73 2,445.74 2,448.72 746,949.7K
16:00 2,449.03 2,451.17 2,448.42 2,448.42 469,874.2K
16:01 2,448.27 2,448.27 2,444.65 2,445.67 305,589.1K
16:02 2,445.92 2,446.13 2,443.10 2,443.47 434,007.6K
16:03 2,443.92 2,445.71 2,443.92 2,445.71 229,042.7K
16:04 2,446.20 2,446.40 2,443.61 2,443.61 186,808.6K
16:05 2,442.70 2,442.99 2,442.53 2,442.84 244,791.1K
16:06 2,442.79 2,443.14 2,442.44 2,442.86 152,906.3K
16:07 2,442.46 2,442.97 2,442.46 2,442.94 118,655.5K
16:08 2,442.87 2,443.86 2,442.75 2,443.86 137,719.3K
16:09 2,443.91 2,444.34 2,443.57 2,443.57 128,168.6K
16:10 2,443.56 2,445.16 2,443.54 2,445.09 158,258.7K
16:11 2,445.66 2,447.34 2,445.66 2,447.34 212,292.7K
16:12 2,447.12 2,447.38 2,446.07 2,446.10 180,703.7K
16:13 2,446.17 2,446.31 2,445.83 2,445.85 103,203.1K
16:14 2,445.03 2,445.24 2,442.22 2,442.22 214,647.4K
16:15 2,440.82 2,440.85 2,437.81 2,437.81 643,219.5K
16:16 2,436.94 2,437.37 2,435.42 2,435.42 697,187.5K
16:17 2,435.93 2,436.76 2,435.93 2,436.57 226,179.7K
16:18 2,436.58 2,436.89 2,436.12 2,436.22 276,838.7K
16:19 2,436.21 2,436.24 2,435.45 2,435.56 185,998.2K
16:20 2,435.17 2,436.29 2,435.09 2,436.00 221,594.9K
16:21 2,436.06 2,436.25 2,435.65 2,435.92 223,556.7K
16:22 2,435.94 2,436.91 2,435.94 2,436.91 144,870.4K
16:23 2,437.28 2,438.31 2,437.28 2,438.31 156,572.4K
16:24 2,438.56 2,439.85 2,438.56 2,439.85 183,337.3K
16:25 2,439.99 2,439.99 2,439.11 2,439.48 142,940.5K
16:26 2,439.48 2,439.86 2,439.34 2,439.34 134,041.7K
16:27 2,438.54 2,438.58 2,437.00 2,437.00 234,354.0K
16:28 2,437.28 2,438.07 2,436.71 2,437.28 184,608.4K
16:29 2,437.36 2,438.59 2,437.33 2,438.55 143,361.1K
16:30 2,438.83 2,438.86 2,436.84 2,436.84 192,346.3K
16:31 2,436.81 2,436.81 2,433.58 2,433.69 299,613.6K
16:32 2,433.98 2,434.03 2,433.50 2,433.61 181,025.4K
16:33 2,433.66 2,433.75 2,433.02 2,433.75 190,316.4K
16:34 2,433.37 2,433.55 2,432.18 2,432.28 224,044.8K
16:35 2,432.32 2,432.32 2,430.67 2,430.97 319,734.9K
16:36 2,431.25 2,431.80 2,431.25 2,431.31 226,904.8K
16:37 2,431.64 2,432.15 2,431.56 2,431.81 179,823.7K
16:38 2,432.31 2,432.69 2,432.00 2,432.69 175,500.8K
16:39 2,432.53 2,432.84 2,432.53 2,432.66 113,364.9K
16:40 2,432.17 2,432.31 2,431.72 2,431.73 147,988.4K
16:41 2,431.49 2,431.49 2,429.64 2,429.64 232,792.1K
16:42 2,429.59 2,429.85 2,429.30 2,429.85 277,578.8K
16:43 2,429.79 2,429.89 2,429.10 2,429.43 235,836.1K
16:44 2,429.33 2,429.44 2,428.72 2,428.85 219,593.3K
16:45 2,429.07 2,431.38 2,429.07 2,431.07 234,207.7K
16:46 2,430.42 2,430.92 2,430.31 2,430.43 218,390.6K
16:47 2,430.47 2,430.47 2,429.19 2,429.19 303,644.9K
16:48 2,429.40 2,429.82 2,429.39 2,429.82 165,798.2K
16:49 2,429.52 2,431.40 2,429.51 2,431.39 226,418.3K
16:50 2,431.52 2,433.15 2,431.38 2,432.99 245,291.3K
16:51 2,433.24 2,433.77 2,433.24 2,433.54 246,969.6K
16:52 2,432.86 2,433.73 2,432.86 2,433.73 234,149.7K
16:53 2,434.32 2,435.34 2,434.06 2,435.34 161,170.5K
16:54 2,435.41 2,435.41 2,432.47 2,432.50 182,204.8K
16:55 2,432.54 2,434.21 2,432.30 2,433.95 123,794.8K
16:56 2,434.04 2,434.97 2,434.04 2,434.68 111,658.2K
16:57 2,433.66 2,433.90 2,433.62 2,433.76 138,795.9K
16:58 2,433.47 2,433.47 2,431.31 2,431.31 142,311.0K
16:59 2,431.00 2,432.40 2,430.73 2,432.40 144,159.3K
17:00 2,432.32 2,432.40 2,431.66 2,431.66 91,334.1K
17:01 2,431.45 2,432.57 2,431.45 2,432.57 91,296.0K
17:02 2,433.01 2,433.94 2,433.01 2,433.50 105,007.8K
17:03 2,433.35 2,433.79 2,433.33 2,433.65 108,473.1K
17:04 2,433.54 2,433.78 2,433.39 2,433.78 120,874.7K
17:05 2,433.76 2,435.10 2,433.48 2,435.10 180,278.7K
17:06 2,435.13 2,436.77 2,435.13 2,436.77 147,187.8K
17:07 2,436.85 2,436.85 2,434.47 2,434.67 160,721.2K
17:08 2,434.96 2,435.46 2,434.96 2,435.46 120,862.2K
17:09 2,436.13 2,437.21 2,436.13 2,436.62 212,899.1K
17:10 2,436.39 2,436.74 2,436.38 2,436.73 191,291.2K
17:11 2,436.65 2,437.49 2,436.36 2,437.49 136,048.8K
17:12 2,437.63 2,439.19 2,437.63 2,438.68 257,219.0K
17:13 2,438.45 2,438.69 2,437.51 2,437.56 175,459.7K
17:14 2,437.64 2,437.76 2,436.70 2,437.76 130,883.5K
17:15 2,437.63 2,437.71 2,437.34 2,437.64 99,031.2K
17:16 2,437.51 2,437.57 2,436.42 2,436.54 119,030.8K
17:17 2,436.53 2,437.37 2,436.53 2,437.29 142,443.0K
17:18 2,437.04 2,437.04 2,435.62 2,435.86 128,436.7K
17:19 2,435.84 2,435.84 2,433.36 2,433.58 249,147.7K
17:20 2,433.73 2,433.73 2,432.39 2,432.48 272,024.6K
17:21 2,432.41 2,432.89 2,431.90 2,431.90 123,181.1K
17:22 2,431.74 2,431.83 2,429.61 2,429.74 209,864.2K
17:23 2,429.55 2,429.90 2,429.36 2,429.83 183,296.3K
17:24 2,430.48 2,431.06 2,430.45 2,430.80 158,565.4K
17:25 2,430.78 2,431.65 2,430.78 2,431.58 161,271.9K
17:26 2,431.54 2,432.35 2,431.54 2,432.12 140,911.6K
17:27 2,432.24 2,432.37 2,431.77 2,431.77 127,768.0K
17:28 2,431.76 2,431.85 2,431.34 2,431.52 157,417.5K
17:29 2,431.65 2,432.81 2,431.65 2,432.81 142,868.8K
17:30 2,432.89 2,432.89 2,431.88 2,432.09 181,366.7K
17:31 2,432.03 2,432.45 2,431.69 2,432.20 182,029.3K
17:32 2,431.84 2,432.83 2,431.80 2,432.83 115,856.7K
17:33 2,432.37 2,433.10 2,432.37 2,432.71 137,033.6K
17:34 2,432.70 2,433.38 2,432.70 2,433.18 144,155.0K
17:35 2,433.12 2,433.41 2,432.42 2,433.40 153,963.4K
17:36 2,433.67 2,433.78 2,433.43 2,433.71 153,894.1K
17:37 2,433.81 2,433.98 2,432.92 2,433.13 123,122.2K
17:38 2,433.13 2,433.13 2,432.11 2,432.31 167,774.4K
17:39 2,432.25 2,432.28 2,431.64 2,432.28 127,551.9K
17:40 2,432.08 2,432.14 2,431.38 2,431.38 150,121.8K
17:41 2,431.69 2,431.71 2,431.07 2,431.07 130,279.7K
17:42 2,430.81 2,430.87 2,429.22 2,429.37 182,132.9K
17:43 2,428.18 2,428.45 2,427.85 2,427.98 231,349.2K
17:44 2,427.93 2,428.23 2,427.86 2,427.93 142,256.1K
17:45 2,427.85 2,428.16 2,426.65 2,426.88 237,250.1K
17:46 2,426.29 2,426.29 2,424.96 2,425.01 225,196.2K
17:47 2,425.19 2,425.79 2,424.97 2,425.79 148,892.4K
17:48 2,425.88 2,427.28 2,425.88 2,427.22 157,103.3K
17:49 2,427.14 2,427.14 2,425.45 2,425.84 119,303.4K
17:50 2,425.81 2,425.86 2,425.20 2,425.20 149,398.3K
17:51 2,425.04 2,425.04 2,424.09 2,424.20 132,052.2K
17:52 2,423.25 2,423.25 2,420.31 2,420.61 587,964.5K
17:53 2,420.71 2,420.78 2,419.34 2,419.60 339,522.0K
17:54 2,419.64 2,419.64 2,417.06 2,417.06 364,664.9K
17:55 2,416.68 2,418.31 2,416.04 2,418.31 280,802.5K
17:56 2,418.93 2,419.94 2,418.74 2,419.74 255,730.3K
17:57 2,419.79 2,420.44 2,419.23 2,419.52 205,792.2K
17:58 2,419.88 2,421.53 2,419.88 2,421.47 146,683.9K
17:59 2,421.46 2,422.21 2,421.33 2,422.21 165,979.5K
18:00 2,421.05 2,421.05 2,420.09 2,420.30 198,036.1K
18:01 2,419.73 2,419.73 2,418.75 2,418.97 186,778.9K
18:02 2,418.21 2,418.21 2,416.55 2,417.53 301,750.0K
18:03 2,417.59 2,419.27 2,417.59 2,419.15 139,884.0K
18:04 2,418.72 2,418.84 2,418.30 2,418.82 113,664.5K
18:05 2,418.84 2,418.84 2,417.67 2,417.67 109,115.0K
18:06 2,417.70 2,418.24 2,417.52 2,417.78 186,534.0K
18:07 2,417.89 2,418.96 2,417.89 2,418.92 140,660.9K
18:08 2,418.75 2,419.48 2,418.60 2,419.41 117,523.6K
18:09 2,419.45 2,419.56 2,419.39 2,419.50 105,593.6K
18:10 2,419.24 2,419.24 2,416.77 2,416.95 230,160.5K
18:11 2,416.57 2,416.73 2,416.17 2,416.17 183,702.0K
18:12 2,416.24 2,416.71 2,415.96 2,415.96 145,460.9K
18:13 2,415.50 2,415.50 2,413.81 2,413.81 313,954.1K
18:14 2,413.78 2,414.83 2,413.78 2,414.83 193,194.7K
18:15 2,414.70 2,415.09 2,414.44 2,415.09 166,837.5K
18:16 2,415.36 2,415.40 2,413.69 2,413.69 238,870.5K
18:17 2,413.00 2,413.00 2,412.38 2,412.48 263,671.8K
18:18 2,412.60 2,414.36 2,412.38 2,414.36 211,398.6K
18:19 2,414.36 2,415.41 2,413.61 2,413.61 209,880.4K
18:20 2,413.50 2,413.50 2,412.80 2,413.06 156,790.1K
18:21 2,413.21 2,413.22 2,410.91 2,411.02 209,171.3K
18:22 2,410.80 2,411.24 2,410.69 2,410.91 168,806.5K
18:23 2,411.29 2,411.50 2,411.04 2,411.24 177,852.1K
18:24 2,411.33 2,411.86 2,411.16 2,411.56 213,583.9K
18:25 2,411.63 2,412.14 2,411.10 2,412.14 194,635.1K
18:26 2,412.34 2,412.63 2,411.79 2,411.90 183,527.3K
18:27 2,411.87 2,411.87 2,411.49 2,411.68 229,151.5K
18:28 2,411.74 2,411.74 2,410.74 2,410.74 232,474.1K
18:29 2,410.34 2,411.14 2,410.34 2,411.06 157,888.4K
18:30 2,411.12 2,412.62 2,411.12 2,412.62 209,588.2K
18:31 2,412.63 2,412.94 2,412.30 2,412.87 151,918.8K
18:32 2,412.80 2,414.18 2,412.80 2,413.98 136,176.2K
18:33 2,414.23 2,415.54 2,414.23 2,415.54 170,220.6K
18:34 2,415.40 2,415.84 2,414.92 2,415.84 217,084.8K
18:35 2,415.47 2,416.07 2,415.47 2,415.88 165,664.7K
18:36 2,415.93 2,417.28 2,415.93 2,417.27 151,180.7K
18:37 2,417.35 2,418.23 2,417.35 2,418.23 170,509.4K
18:38 2,419.14 2,419.48 2,418.08 2,418.16 205,466.1K
18:39 2,418.96 2,419.45 2,418.94 2,418.94 202,531.1K
18:40 2,419.03 2,419.03 2,419.03 2,419.03 10,677.3K
18:51 2,416.45 2,416.45 2,416.45 2,416.45 2,026,487.0K
19:05 2,417.08 2,417.14 2,416.62 2,416.62 307,206.5K
19:06 2,416.56 2,416.60 2,416.33 2,416.45 173,312.0K
19:07 2,416.66 2,417.20 2,416.58 2,417.20 169,639.5K
19:08 2,417.28 2,417.43 2,416.98 2,417.34 96,647.0K
19:09 2,417.42 2,418.26 2,417.42 2,418.26 101,733.1K
19:10 2,418.13 2,418.64 2,418.13 2,418.47 98,581.8K
19:11 2,418.39 2,418.51 2,418.30 2,418.43 78,828.4K
19:12 2,418.43 2,418.95 2,418.43 2,418.76 94,614.1K
19:13 2,418.75 2,420.09 2,418.75 2,420.05 87,676.5K
19:14 2,420.20 2,421.43 2,420.20 2,421.43 118,025.9K
19:15 2,421.54 2,422.14 2,421.54 2,421.98 123,694.8K
19:16 2,422.21 2,422.67 2,422.21 2,422.67 78,834.3K
19:17 2,422.68 2,422.94 2,422.54 2,422.54 136,163.2K
19:18 2,422.28 2,422.28 2,421.59 2,421.62 101,988.6K
19:19 2,421.69 2,421.83 2,421.39 2,421.45 65,185.5K
19:20 2,421.28 2,421.57 2,421.28 2,421.54 60,686.8K
19:21 2,421.30 2,421.33 2,420.87 2,421.05 67,006.9K
19:22 2,421.00 2,421.25 2,420.90 2,421.25 73,436.5K
19:23 2,421.11 2,421.11 2,420.73 2,420.84 55,689.1K
19:24 2,420.85 2,421.35 2,420.72 2,421.35 72,248.1K
19:25 2,421.43 2,421.49 2,421.11 2,421.42 67,467.6K
19:26 2,421.59 2,422.18 2,421.49 2,422.18 47,437.6K
19:27 2,422.15 2,422.48 2,422.15 2,422.48 57,454.4K
19:28 2,422.47 2,422.77 2,422.47 2,422.67 59,910.7K
19:29 2,422.65 2,423.18 2,422.61 2,423.18 49,466.3K
19:30 2,423.37 2,423.41 2,423.03 2,423.03 51,194.7K
19:31 2,423.22 2,423.22 2,422.65 2,422.75 74,863.7K
19:32 2,422.68 2,422.80 2,422.46 2,422.46 51,696.8K
19:33 2,422.36 2,422.36 2,421.97 2,421.97 95,452.2K
19:34 2,421.97 2,422.48 2,421.93 2,422.48 59,317.9K
19:35 2,422.46 2,422.60 2,422.17 2,422.17 52,491.8K
19:36 2,422.07 2,422.07 2,421.21 2,421.21 66,762.3K
19:37 2,421.40 2,422.25 2,421.38 2,422.13 49,092.8K
19:38 2,422.30 2,422.30 2,422.20 2,422.30 32,679.3K
19:39 2,422.34 2,422.50 2,422.30 2,422.38 50,412.1K
19:40 2,422.48 2,422.55 2,422.28 2,422.28 43,996.3K
19:41 2,422.16 2,422.48 2,421.96 2,422.33 43,538.6K
19:42 2,422.59 2,422.70 2,422.43 2,422.44 35,991.6K
19:43 2,422.51 2,422.69 2,422.47 2,422.69 39,365.0K
19:44 2,422.53 2,422.53 2,422.35 2,422.35 35,398.6K
19:45 2,422.23 2,422.33 2,422.10 2,422.24 39,995.7K
19:46 2,422.22 2,422.38 2,422.18 2,422.38 39,012.1K
19:47 2,422.33 2,422.66 2,422.29 2,422.52 44,948.9K
19:48 2,422.46 2,422.53 2,422.24 2,422.32 25,332.0K
19:49 2,422.33 2,422.36 2,421.61 2,421.66 59,047.6K
19:50 2,421.56 2,421.84 2,421.45 2,421.84 30,689.6K
19:51 2,421.82 2,422.18 2,421.82 2,422.16 32,711.9K
19:52 2,422.02 2,422.28 2,421.93 2,422.28 25,599.4K
19:53 2,422.36 2,422.74 2,422.32 2,422.74 31,242.3K
19:54 2,422.73 2,422.93 2,422.73 2,422.89 35,328.2K
19:55 2,422.85 2,423.48 2,422.85 2,423.48 23,641.3K
19:56 2,423.52 2,423.78 2,423.52 2,423.63 37,482.8K
19:57 2,423.63 2,423.63 2,423.21 2,423.29 35,221.3K
19:58 2,423.46 2,423.47 2,423.38 2,423.38 21,180.9K
19:59 2,423.49 2,423.58 2,423.39 2,423.55 25,521.0K
20:00 2,423.33 2,423.62 2,423.30 2,423.49 37,068.4K
20:01 2,423.50 2,423.92 2,423.45 2,423.80 42,404.6K
20:02 2,423.78 2,424.20 2,423.78 2,424.07 69,861.5K
20:03 2,424.15 2,424.39 2,424.05 2,424.37 102,550.2K
20:04 2,424.43 2,424.61 2,424.34 2,424.51 66,273.9K
20:05 2,424.58 2,424.85 2,424.58 2,424.85 39,423.8K
20:06 2,424.86 2,424.93 2,424.76 2,424.91 56,430.0K
20:07 2,424.74 2,424.98 2,424.66 2,424.83 59,534.6K
20:08 2,424.92 2,425.01 2,424.78 2,424.80 39,368.7K
20:09 2,424.78 2,424.80 2,424.64 2,424.66 40,122.3K
20:10 2,424.69 2,425.10 2,424.58 2,425.10 37,911.5K
20:11 2,425.17 2,425.76 2,425.08 2,425.62 39,802.3K
20:12 2,425.76 2,426.26 2,425.75 2,426.26 68,714.0K
20:13 2,426.36 2,426.71 2,426.25 2,426.58 54,363.8K
20:14 2,426.70 2,426.81 2,426.59 2,426.60 51,253.6K
20:15 2,426.64 2,426.85 2,426.64 2,426.70 34,750.4K
20:16 2,426.71 2,426.81 2,426.62 2,426.65 44,906.9K
20:17 2,426.62 2,426.66 2,426.52 2,426.53 40,696.8K
20:18 2,426.53 2,426.70 2,426.53 2,426.64 56,733.4K
20:19 2,426.66 2,426.85 2,426.65 2,426.85 47,668.7K
20:20 2,427.03 2,427.43 2,426.91 2,427.43 51,829.2K
20:21 2,427.42 2,427.83 2,427.42 2,427.78 65,509.2K
20:22 2,427.58 2,427.77 2,427.58 2,427.73 51,744.4K
20:23 2,427.82 2,428.97 2,427.82 2,428.97 60,206.9K
20:24 2,429.15 2,430.05 2,429.09 2,430.05 77,248.5K
20:25 2,429.85 2,430.51 2,429.85 2,430.46 74,517.7K
20:26 2,430.51 2,430.71 2,430.40 2,430.66 70,578.0K
20:27 2,430.63 2,430.90 2,430.63 2,430.73 59,603.6K
20:28 2,430.69 2,431.13 2,430.68 2,430.98 67,420.5K
20:29 2,431.08 2,431.22 2,430.52 2,430.52 75,494.6K
20:30 2,430.55 2,430.99 2,430.55 2,430.99 47,228.1K
20:31 2,430.84 2,431.17 2,430.83 2,431.17 41,768.6K
20:32 2,431.07 2,431.32 2,431.07 2,431.28 22,291.8K
20:33 2,431.14 2,431.22 2,430.78 2,430.80 49,948.4K
20:34 2,430.66 2,430.66 2,430.36 2,430.43 56,051.5K
20:35 2,430.45 2,430.45 2,429.50 2,429.73 48,000.8K
20:36 2,429.60 2,429.60 2,429.33 2,429.33 34,229.0K
20:37 2,429.37 2,429.40 2,429.12 2,429.25 35,191.4K
20:38 2,429.23 2,429.23 2,428.60 2,428.65 51,041.1K
20:39 2,428.57 2,428.61 2,428.23 2,428.35 40,121.8K
20:40 2,428.53 2,428.85 2,428.46 2,428.76 30,462.9K
20:41 2,428.80 2,429.14 2,428.80 2,429.08 24,421.0K
20:42 2,429.12 2,429.53 2,429.06 2,429.27 35,878.2K
20:43 2,429.38 2,429.38 2,429.06 2,429.13 22,522.2K
20:44 2,429.08 2,429.42 2,429.05 2,429.31 23,519.8K
20:45 2,429.30 2,429.43 2,429.04 2,429.16 25,124.7K
20:46 2,429.19 2,429.41 2,429.10 2,429.32 20,838.5K
20:47 2,429.34 2,429.37 2,429.20 2,429.23 24,740.3K
20:48 2,429.09 2,429.24 2,429.05 2,429.14 23,773.8K
20:49 2,429.09 2,429.22 2,428.99 2,429.01 16,573.5K
20:50 2,428.90 2,429.53 2,428.90 2,429.44 14,468.8K
20:51 2,429.34 2,429.55 2,429.24 2,429.48 17,955.5K
20:52 2,429.43 2,429.59 2,429.38 2,429.59 20,246.3K
20:53 2,429.57 2,429.74 2,429.57 2,429.66 16,534.3K
20:54 2,429.63 2,429.88 2,429.63 2,429.70 10,890.0K
20:55 2,429.69 2,429.76 2,429.44 2,429.44 29,773.6K
20:56 2,429.50 2,429.73 2,429.40 2,429.44 17,164.4K
20:57 2,429.41 2,429.41 2,429.28 2,429.28 14,738.1K
20:58 2,429.27 2,429.27 2,429.08 2,429.19 31,040.4K
20:59 2,429.21 2,429.23 2,429.07 2,429.14 26,764.6K
21:00 2,429.15 2,429.22 2,428.99 2,429.18 22,815.8K
21:01 2,429.16 2,429.22 2,429.09 2,429.09 42,563.7K
21:02 2,429.14 2,429.25 2,428.91 2,428.91 83,040.3K
21:03 2,428.81 2,429.08 2,428.81 2,428.85 30,180.4K
21:04 2,429.35 2,429.35 2,429.00 2,429.00 50,217.2K
21:05 2,429.09 2,429.36 2,429.07 2,429.13 45,953.7K
21:06 2,429.20 2,429.57 2,429.15 2,429.56 25,664.8K
21:07 2,429.50 2,429.50 2,429.02 2,429.12 56,826.9K
21:08 2,429.12 2,429.43 2,429.12 2,429.40 41,007.2K
21:09 2,429.30 2,429.68 2,429.30 2,429.42 19,237.6K
21:10 2,429.49 2,429.62 2,429.35 2,429.59 35,604.0K
21:11 2,429.54 2,429.60 2,429.38 2,429.42 34,841.2K
21:12 2,429.54 2,429.72 2,429.44 2,429.71 20,349.0K
21:13 2,429.71 2,429.73 2,429.37 2,429.48 36,925.9K
21:14 2,429.51 2,429.71 2,429.49 2,429.64 32,326.2K
21:15 2,429.53 2,429.59 2,429.28 2,429.35 26,725.2K
21:16 2,429.41 2,429.52 2,429.37 2,429.51 28,802.3K
21:17 2,429.53 2,429.71 2,429.42 2,429.62 27,892.1K
21:18 2,429.63 2,429.69 2,429.42 2,429.51 20,447.6K
21:19 2,429.57 2,429.65 2,429.48 2,429.54 18,830.2K
21:20 2,429.58 2,429.69 2,429.39 2,429.39 23,347.8K
21:21 2,429.38 2,429.55 2,429.27 2,429.55 18,043.7K
21:22 2,429.48 2,429.53 2,429.20 2,429.20 43,909.2K
21:23 2,429.42 2,429.59 2,429.33 2,429.33 26,840.7K
21:24 2,429.44 2,429.53 2,429.17 2,429.45 16,185.7K
21:25 2,429.33 2,429.37 2,429.08 2,429.25 34,905.9K
21:26 2,429.11 2,429.30 2,429.11 2,429.15 18,718.3K
21:27 2,429.07 2,429.25 2,429.06 2,429.06 26,778.0K
21:28 2,429.06 2,429.36 2,429.06 2,429.28 23,107.5K
21:29 2,429.30 2,429.30 2,428.82 2,429.15 31,342.7K
21:30 2,429.03 2,429.04 2,428.90 2,429.01 22,900.1K
21:31 2,428.99 2,429.02 2,428.87 2,428.93 23,172.5K
21:32 2,428.86 2,429.02 2,428.78 2,428.94 16,906.9K
21:33 2,428.90 2,428.99 2,428.79 2,428.93 23,644.6K
21:34 2,428.96 2,429.20 2,428.92 2,429.20 20,286.9K
21:35 2,429.23 2,429.33 2,429.22 2,429.33 24,711.0K
21:36 2,429.35 2,429.35 2,429.27 2,429.29 21,144.3K
21:37 2,429.27 2,429.37 2,429.15 2,429.15 37,479.1K
21:38 2,429.18 2,429.30 2,429.05 2,429.17 18,689.7K
21:39 2,429.18 2,429.29 2,429.15 2,429.15 23,213.5K
21:40 2,429.21 2,429.41 2,429.21 2,429.29 38,418.3K
21:41 2,429.44 2,429.58 2,429.25 2,429.58 46,648.6K
21:42 2,429.59 2,429.68 2,429.21 2,429.65 41,853.6K
21:43 2,429.77 2,429.86 2,429.71 2,429.86 16,611.2K
21:44 2,429.98 2,430.18 2,429.87 2,430.12 31,259.5K
21:45 2,430.19 2,430.31 2,429.85 2,429.85 27,662.3K
21:46 2,430.01 2,430.14 2,429.90 2,430.14 22,430.9K
21:47 2,430.18 2,430.25 2,430.13 2,430.25 24,064.6K
21:48 2,430.26 2,430.40 2,430.07 2,430.15 26,919.6K
21:49 2,430.12 2,430.18 2,429.96 2,430.18 25,215.2K
21:50 2,430.10 2,430.10 2,429.71 2,429.91 26,610.3K
21:51 2,429.89 2,429.93 2,429.42 2,429.61 28,386.4K
21:52 2,429.55 2,429.92 2,429.55 2,429.79 41,963.5K
21:53 2,429.81 2,430.03 2,429.69 2,429.99 19,484.9K
21:54 2,429.90 2,430.10 2,429.84 2,429.84 27,236.5K
21:55 2,429.88 2,429.94 2,429.50 2,429.51 26,691.4K
21:56 2,429.61 2,429.64 2,429.25 2,429.43 19,777.0K
21:57 2,429.41 2,429.69 2,429.38 2,429.69 23,867.1K
21:58 2,429.74 2,429.91 2,429.53 2,429.91 20,277.6K
21:59 2,429.83 2,430.11 2,429.75 2,430.04 19,009.6K
22:00 2,429.97 2,430.07 2,429.71 2,429.71 20,281.5K
22:01 2,429.67 2,430.18 2,429.67 2,430.18 31,402.8K
22:02 2,430.22 2,430.22 2,430.01 2,430.04 27,473.6K
22:03 2,430.04 2,430.14 2,429.92 2,430.11 62,818.9K
22:04 2,430.08 2,430.19 2,430.05 2,430.15 44,976.0K
22:05 2,430.09 2,430.18 2,430.02 2,430.15 17,781.4K
22:06 2,430.13 2,430.13 2,429.89 2,430.01 15,331.7K
22:07 2,430.05 2,430.24 2,430.01 2,430.17 37,122.7K
22:08 2,430.06 2,430.07 2,429.80 2,429.86 12,029.2K
22:09 2,429.86 2,429.87 2,429.68 2,429.71 13,993.6K
22:10 2,429.83 2,429.88 2,429.71 2,429.77 17,095.5K
22:11 2,429.77 2,429.93 2,429.76 2,429.86 25,744.6K
22:12 2,429.72 2,429.78 2,429.67 2,429.67 14,490.5K
22:13 2,429.67 2,429.79 2,429.66 2,429.79 17,721.3K
22:14 2,429.78 2,429.78 2,429.42 2,429.50 20,815.8K
22:15 2,429.44 2,429.76 2,429.44 2,429.70 23,766.0K
22:16 2,429.56 2,429.59 2,429.36 2,429.45 20,409.5K
22:17 2,429.45 2,429.67 2,429.45 2,429.55 20,589.1K
22:18 2,429.47 2,429.63 2,429.36 2,429.52 15,886.9K
22:19 2,429.53 2,429.68 2,429.49 2,429.65 13,005.3K
22:20 2,429.64 2,429.64 2,429.20 2,429.20 32,942.9K
22:21 2,429.25 2,429.28 2,428.93 2,429.09 27,520.4K
22:22 2,429.09 2,429.09 2,428.83 2,428.83 18,808.8K
22:23 2,428.89 2,428.89 2,428.71 2,428.78 17,302.3K
22:24 2,428.73 2,428.73 2,428.39 2,428.39 17,448.9K
22:25 2,428.39 2,428.45 2,428.22 2,428.36 36,998.9K
22:26 2,428.34 2,428.34 2,428.06 2,428.07 23,208.6K
22:27 2,428.15 2,428.38 2,428.15 2,428.31 12,190.4K
22:28 2,428.45 2,428.56 2,428.29 2,428.56 18,350.4K
22:29 2,428.38 2,428.63 2,428.38 2,428.43 25,177.3K
22:30 2,428.30 2,428.30 2,427.89 2,427.89 30,208.5K
22:31 2,428.02 2,428.02 2,427.77 2,427.89 25,916.8K
22:32 2,427.80 2,427.87 2,427.69 2,427.87 21,728.1K
22:33 2,427.85 2,427.85 2,427.71 2,427.80 10,305.2K
22:34 2,427.84 2,427.84 2,427.47 2,427.47 17,809.7K
22:35 2,427.46 2,427.53 2,427.30 2,427.38 21,861.1K
22:36 2,427.33 2,427.43 2,427.22 2,427.30 20,506.0K
22:37 2,427.30 2,427.30 2,427.18 2,427.21 13,739.2K
22:38 2,427.18 2,427.28 2,427.15 2,427.26 20,899.5K
22:39 2,427.10 2,427.23 2,427.03 2,427.03 8,949.3K
22:40 2,427.02 2,427.20 2,427.02 2,427.20 15,547.1K
22:41 2,427.16 2,427.16 2,426.77 2,426.77 17,931.6K
22:42 2,426.78 2,426.85 2,426.63 2,426.63 21,245.1K
22:43 2,426.68 2,426.80 2,426.54 2,426.77 18,333.3K
22:44 2,426.75 2,426.88 2,426.56 2,426.56 9,950.3K
22:45 2,426.50 2,426.58 2,426.48 2,426.58 18,467.8K
22:46 2,426.55 2,426.73 2,426.54 2,426.72 25,874.6K
22:47 2,426.80 2,426.86 2,426.57 2,426.64 31,505.3K
22:48 2,426.70 2,426.70 2,426.41 2,426.43 14,600.1K
22:49 2,426.21 2,426.32 2,426.18 2,426.23 29,832.9K
22:50 2,426.34 2,426.58 2,426.32 2,426.39 21,631.0K
22:51 2,426.46 2,426.71 2,426.25 2,426.40 32,907.9K
22:52 2,426.44 2,426.54 2,425.94 2,425.94 71,636.3K
22:53 2,425.95 2,425.99 2,425.82 2,425.88 17,584.6K
22:54 2,425.88 2,426.29 2,425.76 2,425.76 38,427.6K
22:55 2,425.74 2,425.82 2,425.71 2,425.79 17,902.5K
22:56 2,425.84 2,426.11 2,425.65 2,425.65 32,572.2K
22:57 2,425.53 2,425.68 2,425.32 2,425.37 17,516.6K
22:58 2,425.34 2,425.50 2,425.23 2,425.42 25,780.0K
22:59 2,425.40 2,425.84 2,425.34 2,425.83 45,346.7K
23:00 2,425.60 2,425.72 2,425.56 2,425.70 22,854.7K
23:01 2,425.58 2,425.88 2,425.53 2,425.88 13,683.4K
23:02 2,425.70 2,426.13 2,425.70 2,426.13 13,100.2K
23:03 2,426.25 2,426.29 2,426.09 2,426.12 17,369.8K
23:04 2,426.13 2,426.23 2,425.91 2,426.21 18,863.0K
23:05 2,426.18 2,426.23 2,426.00 2,426.12 31,371.7K
23:06 2,426.23 2,426.81 2,426.23 2,426.81 28,051.5K
23:07 2,426.67 2,426.75 2,426.63 2,426.74 13,841.2K
23:08 2,426.84 2,426.87 2,426.43 2,426.51 14,379.3K
23:09 2,426.71 2,426.83 2,426.52 2,426.55 43,620.1K
23:10 2,426.65 2,426.77 2,426.63 2,426.69 16,471.7K
23:11 2,426.64 2,426.90 2,426.59 2,426.78 22,024.0K
23:12 2,426.83 2,426.96 2,426.82 2,426.87 12,730.5K
23:13 2,426.92 2,427.16 2,426.82 2,427.08 35,572.1K
23:14 2,427.07 2,427.48 2,427.00 2,427.47 27,921.6K
23:15 2,427.49 2,427.56 2,427.39 2,427.52 23,487.5K
23:16 2,427.51 2,427.52 2,427.24 2,427.24 14,884.7K
23:17 2,427.23 2,427.42 2,427.01 2,427.16 11,688.4K
23:18 2,427.14 2,427.19 2,426.98 2,427.19 20,781.4K
23:19 2,427.16 2,427.26 2,426.96 2,426.97 13,034.5K
23:20 2,426.84 2,427.09 2,426.84 2,427.05 21,989.5K
23:21 2,426.79 2,426.99 2,426.65 2,426.99 13,164.3K
23:22 2,427.15 2,427.43 2,427.03 2,427.26 13,604.2K
23:23 2,427.29 2,427.29 2,427.11 2,427.11 15,939.0K
23:24 2,427.15 2,427.29 2,427.00 2,427.17 36,943.3K
23:25 2,427.14 2,427.64 2,427.14 2,427.64 23,018.8K
23:26 2,427.59 2,427.80 2,427.59 2,427.64 17,377.6K
23:27 2,427.64 2,427.80 2,427.45 2,427.64 16,367.5K
23:28 2,427.71 2,427.88 2,427.49 2,427.49 13,982.6K
23:29 2,427.51 2,427.81 2,427.51 2,427.71 21,992.7K
23:30 2,427.73 2,428.30 2,427.56 2,428.25 35,731.3K
23:31 2,428.30 2,428.31 2,427.99 2,428.16 26,446.0K
23:32 2,428.19 2,428.41 2,428.06 2,428.06 34,298.1K
23:33 2,428.22 2,428.22 2,427.69 2,427.83 39,451.2K
23:34 2,427.60 2,427.87 2,427.58 2,427.80 24,020.6K
23:35 2,427.63 2,428.02 2,427.63 2,427.76 35,115.8K
23:36 2,427.88 2,428.08 2,427.54 2,427.75 53,908.6K
23:37 2,427.74 2,427.82 2,427.61 2,427.61 29,119.9K
23:38 2,427.61 2,427.65 2,427.25 2,427.25 23,547.8K
23:39 2,427.22 2,427.25 2,426.50 2,426.63 33,957.4K
23:40 2,426.51 2,426.93 2,426.51 2,426.53 36,161.0K
23:41 2,426.75 2,427.34 2,426.75 2,426.89 37,672.5K
23:42 2,426.99 2,427.28 2,426.99 2,427.09 34,824.6K
23:43 2,427.21 2,427.30 2,427.06 2,427.08 41,914.4K
23:44 2,427.19 2,427.19 2,426.78 2,426.97 44,935.5K
23:45 2,426.97 2,427.06 2,426.66 2,427.06 45,567.6K
23:46 2,427.10 2,427.30 2,427.07 2,427.20 39,061.6K
23:47 2,427.30 2,427.30 2,426.61 2,426.61 73,995.2K
23:48 2,426.61 2,427.02 2,426.58 2,426.94 37,407.1K
23:49 2,426.85 2,427.54 2,426.85 2,427.37 69,449.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし