MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,592.15
最終更新: 2025-10-05
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 2,918.77 2,918.77 2,911.84 2,914.95 979,083.8K
10:01 2,914.69 2,917.19 2,914.66 2,915.40 708,260.1K
10:02 2,915.48 2,915.48 2,913.13 2,913.13 689,778.0K
10:03 2,913.44 2,914.09 2,912.07 2,912.07 410,163.2K
10:04 2,911.90 2,912.20 2,909.07 2,909.09 544,393.4K
10:05 2,909.33 2,910.06 2,908.47 2,910.06 605,457.6K
10:06 2,909.97 2,911.54 2,908.25 2,911.54 459,212.5K
10:07 2,912.20 2,912.77 2,911.49 2,912.68 346,934.9K
10:08 2,912.53 2,913.87 2,912.53 2,913.87 307,145.4K
10:09 2,915.43 2,916.31 2,915.43 2,916.14 469,002.4K
10:10 2,915.77 2,915.77 2,914.75 2,914.91 247,149.9K
10:11 2,914.75 2,917.20 2,914.48 2,917.20 273,872.0K
10:12 2,917.24 2,918.68 2,916.71 2,918.68 275,334.6K
10:13 2,918.92 2,924.04 2,918.92 2,923.90 827,006.7K
10:14 2,923.94 2,923.94 2,923.30 2,923.56 477,204.7K
10:15 2,923.87 2,924.14 2,921.66 2,921.66 476,363.9K
10:16 2,921.61 2,921.79 2,920.93 2,920.93 300,046.0K
10:17 2,921.00 2,921.45 2,921.00 2,921.25 196,920.9K
10:18 2,921.32 2,922.99 2,921.32 2,922.95 359,059.7K
10:19 2,922.95 2,929.01 2,922.95 2,928.73 644,896.7K
10:20 2,928.87 2,928.87 2,925.70 2,926.04 494,474.6K
10:21 2,925.95 2,926.24 2,925.49 2,925.60 308,546.6K
10:22 2,925.55 2,925.55 2,923.91 2,923.91 224,307.3K
10:23 2,924.01 2,925.72 2,923.11 2,925.72 334,376.8K
10:24 2,925.60 2,925.60 2,924.76 2,925.25 213,514.9K
10:25 2,925.26 2,925.26 2,921.65 2,921.96 283,232.9K
10:26 2,920.82 2,920.82 2,919.99 2,919.99 326,423.1K
10:27 2,920.07 2,920.83 2,919.98 2,920.77 206,437.9K
10:28 2,920.74 2,920.87 2,920.61 2,920.84 142,477.7K
10:29 2,919.99 2,919.99 2,917.80 2,917.80 296,320.1K
10:30 2,917.56 2,917.56 2,914.18 2,914.29 531,496.6K
10:31 2,914.43 2,917.83 2,914.43 2,917.01 279,046.5K
10:32 2,917.04 2,921.27 2,917.04 2,921.27 361,177.8K
10:33 2,921.30 2,922.00 2,920.00 2,920.00 227,967.5K
10:34 2,919.86 2,921.10 2,919.86 2,920.86 108,617.7K
10:35 2,920.87 2,921.98 2,920.87 2,921.67 185,941.3K
10:36 2,921.43 2,923.06 2,921.43 2,923.06 218,615.9K
10:37 2,923.16 2,925.20 2,923.16 2,925.17 326,090.4K
10:38 2,925.95 2,926.56 2,925.17 2,925.17 315,718.0K
10:39 2,925.15 2,925.38 2,922.49 2,922.49 165,654.9K
10:40 2,922.28 2,922.28 2,919.81 2,920.18 196,111.0K
10:41 2,919.26 2,921.33 2,917.82 2,917.94 202,338.3K
10:42 2,918.01 2,919.33 2,918.01 2,919.16 139,082.3K
10:43 2,919.51 2,919.53 2,919.22 2,919.53 126,774.2K
10:44 2,919.45 2,919.45 2,918.23 2,918.76 112,465.4K
10:45 2,918.91 2,921.00 2,918.88 2,921.00 195,309.9K
10:46 2,921.10 2,922.13 2,921.10 2,921.45 165,441.0K
10:47 2,918.58 2,918.58 2,914.17 2,914.49 447,949.8K
10:48 2,914.25 2,915.27 2,913.82 2,915.22 212,075.5K
10:49 2,915.32 2,917.33 2,915.32 2,917.33 86,474.9K
10:50 2,917.74 2,918.90 2,917.74 2,918.50 139,342.8K
10:51 2,918.51 2,919.46 2,918.31 2,919.40 102,404.7K
10:52 2,919.44 2,920.37 2,919.44 2,920.24 124,436.9K
10:53 2,920.35 2,922.09 2,920.35 2,921.95 265,997.1K
10:54 2,922.14 2,922.14 2,921.48 2,921.53 131,003.4K
10:55 2,921.65 2,922.83 2,921.65 2,922.83 177,145.3K
10:56 2,922.85 2,924.72 2,922.85 2,924.51 316,531.4K
10:57 2,924.49 2,924.56 2,923.64 2,923.64 138,576.6K
10:58 2,923.47 2,924.12 2,923.47 2,924.07 148,620.8K
10:59 2,924.14 2,924.42 2,923.95 2,924.42 187,794.4K
11:00 2,924.44 2,925.27 2,923.69 2,923.71 234,285.5K
11:01 2,923.64 2,923.64 2,922.35 2,922.35 265,764.7K
11:02 2,922.19 2,922.19 2,920.23 2,920.30 166,772.0K
11:03 2,920.20 2,921.49 2,920.20 2,921.49 123,032.0K
11:04 2,921.45 2,921.45 2,920.54 2,920.57 151,150.9K
11:05 2,920.56 2,921.64 2,920.49 2,921.64 194,004.4K
11:06 2,921.41 2,921.68 2,921.36 2,921.44 131,389.9K
11:07 2,921.47 2,922.35 2,921.42 2,922.13 99,363.5K
11:08 2,922.71 2,922.95 2,922.71 2,922.94 160,501.7K
11:09 2,922.80 2,922.86 2,922.14 2,922.26 82,250.7K
11:10 2,922.27 2,922.37 2,921.19 2,921.55 130,679.2K
11:11 2,921.73 2,925.07 2,921.46 2,924.88 265,863.2K
11:12 2,923.66 2,923.71 2,922.93 2,923.71 207,843.7K
11:13 2,923.07 2,923.07 2,919.41 2,920.11 330,866.6K
11:14 2,919.97 2,920.02 2,919.44 2,919.59 141,721.6K
11:15 2,919.49 2,921.17 2,919.49 2,921.17 216,965.2K
11:16 2,921.50 2,921.57 2,920.93 2,920.94 112,018.4K
11:17 2,920.36 2,920.36 2,918.97 2,919.64 139,621.5K
11:18 2,919.39 2,919.86 2,919.25 2,919.86 80,309.7K
11:19 2,919.97 2,919.97 2,919.53 2,919.62 131,012.0K
11:20 2,919.27 2,920.01 2,919.27 2,920.01 98,337.8K
11:21 2,920.05 2,921.84 2,920.05 2,921.84 149,122.9K
11:22 2,922.09 2,923.67 2,922.09 2,923.45 271,149.4K
11:23 2,923.03 2,923.03 2,922.44 2,922.59 93,782.5K
11:24 2,922.77 2,923.45 2,922.77 2,923.34 161,269.0K
11:25 2,923.55 2,923.55 2,923.22 2,923.33 90,556.8K
11:26 2,923.36 2,923.67 2,923.30 2,923.45 131,026.4K
11:27 2,923.33 2,925.25 2,923.14 2,925.25 207,393.2K
11:28 2,925.29 2,928.03 2,925.29 2,927.15 503,526.7K
11:29 2,926.88 2,926.88 2,925.93 2,925.93 294,204.1K
11:30 2,926.49 2,926.79 2,923.37 2,923.54 208,269.7K
11:31 2,923.86 2,924.15 2,923.54 2,923.54 118,768.2K
11:32 2,923.50 2,923.95 2,923.45 2,923.92 102,527.3K
11:33 2,923.66 2,923.93 2,923.66 2,923.73 98,524.8K
11:34 2,923.49 2,923.50 2,920.97 2,923.25 264,340.0K
11:35 2,922.96 2,922.96 2,921.91 2,921.95 111,724.3K
11:36 2,921.86 2,921.86 2,919.83 2,919.89 172,313.5K
11:37 2,920.00 2,920.11 2,919.75 2,919.96 200,328.6K
11:38 2,919.80 2,919.80 2,918.27 2,918.37 350,640.5K
11:39 2,918.24 2,918.29 2,916.71 2,916.96 262,754.5K
11:40 2,916.40 2,916.48 2,915.17 2,915.17 229,265.6K
11:41 2,915.10 2,917.75 2,915.10 2,917.75 189,533.6K
11:42 2,917.93 2,918.41 2,917.31 2,917.33 117,805.5K
11:43 2,917.28 2,918.17 2,917.23 2,918.15 200,324.0K
11:44 2,918.21 2,919.16 2,918.03 2,918.76 98,900.0K
11:45 2,918.95 2,919.37 2,918.79 2,919.37 58,916.7K
11:46 2,919.61 2,920.49 2,918.65 2,918.65 132,689.2K
11:47 2,918.54 2,918.54 2,917.09 2,917.09 116,283.3K
11:48 2,916.52 2,916.52 2,914.72 2,914.73 255,461.6K
11:49 2,914.47 2,914.52 2,913.98 2,914.52 244,446.0K
11:50 2,914.55 2,915.75 2,914.18 2,915.75 132,776.0K
11:51 2,915.10 2,915.10 2,913.24 2,913.26 128,139.1K
11:52 2,913.49 2,913.50 2,912.42 2,912.42 206,420.1K
11:53 2,912.60 2,913.86 2,912.60 2,913.14 171,707.7K
11:54 2,913.12 2,913.12 2,912.53 2,912.86 146,426.2K
11:55 2,912.69 2,913.50 2,912.35 2,912.93 147,221.2K
11:56 2,913.02 2,913.02 2,912.14 2,912.14 138,146.1K
11:57 2,912.15 2,912.59 2,912.12 2,912.44 102,016.9K
11:58 2,912.55 2,912.78 2,912.48 2,912.75 135,357.0K
11:59 2,912.75 2,913.19 2,912.71 2,913.10 93,982.0K
12:00 2,913.29 2,913.29 2,912.18 2,912.51 160,844.3K
12:01 2,912.53 2,912.53 2,909.43 2,909.43 320,684.3K
12:02 2,909.34 2,909.34 2,907.53 2,908.10 329,690.6K
12:03 2,907.90 2,908.01 2,905.98 2,906.05 340,206.6K
12:04 2,905.67 2,907.61 2,905.19 2,907.61 414,838.3K
12:05 2,907.65 2,907.65 2,906.38 2,906.55 162,323.2K
12:06 2,906.74 2,909.44 2,906.74 2,909.44 231,550.5K
12:07 2,909.64 2,909.64 2,908.17 2,908.79 126,270.6K
12:08 2,908.20 2,908.20 2,907.06 2,907.10 164,796.7K
12:09 2,906.41 2,906.41 2,905.56 2,905.71 174,192.3K
12:10 2,905.34 2,905.34 2,904.35 2,904.66 215,907.2K
12:11 2,904.60 2,904.84 2,904.42 2,904.69 214,795.7K
12:12 2,905.06 2,905.53 2,904.92 2,904.96 162,462.8K
12:13 2,904.66 2,904.70 2,903.80 2,904.57 182,946.5K
12:14 2,904.52 2,906.81 2,904.52 2,906.81 255,593.8K
12:15 2,907.71 2,909.31 2,907.71 2,909.22 253,273.3K
12:16 2,908.80 2,908.95 2,906.86 2,907.45 152,558.0K
12:17 2,907.42 2,907.46 2,904.95 2,904.97 150,983.9K
12:18 2,905.10 2,905.76 2,904.80 2,905.49 97,482.5K
12:19 2,905.82 2,906.46 2,905.57 2,906.24 97,255.2K
12:20 2,906.35 2,906.35 2,905.95 2,906.19 121,611.7K
12:21 2,906.42 2,906.42 2,905.74 2,906.06 104,731.4K
12:22 2,906.07 2,907.56 2,905.99 2,907.56 154,882.4K
12:23 2,907.61 2,907.61 2,907.13 2,907.38 139,396.4K
12:24 2,907.54 2,907.55 2,907.06 2,907.55 88,309.5K
12:25 2,907.94 2,909.66 2,907.94 2,909.66 179,342.6K
12:26 2,909.64 2,910.27 2,909.64 2,910.27 169,458.4K
12:27 2,910.46 2,911.34 2,909.99 2,909.99 144,047.3K
12:28 2,910.11 2,910.24 2,909.93 2,910.14 76,512.9K
12:29 2,910.17 2,910.23 2,909.41 2,909.49 90,628.0K
12:30 2,909.17 2,909.31 2,908.48 2,908.56 138,747.5K
12:31 2,908.62 2,908.68 2,908.19 2,908.27 90,356.5K
12:32 2,908.17 2,908.93 2,908.12 2,908.89 94,252.2K
12:33 2,909.72 2,910.45 2,909.15 2,910.45 96,929.0K
12:34 2,910.76 2,912.95 2,910.76 2,912.95 251,802.2K
12:35 2,913.20 2,913.20 2,911.84 2,912.07 105,111.0K
12:36 2,911.99 2,912.34 2,911.77 2,911.77 61,941.9K
12:37 2,911.72 2,911.97 2,911.62 2,911.80 61,094.6K
12:38 2,911.69 2,911.70 2,910.01 2,910.27 75,288.0K
12:39 2,910.43 2,910.70 2,910.14 2,910.65 50,385.0K
12:40 2,910.66 2,911.01 2,910.63 2,910.73 41,722.6K
12:41 2,910.76 2,910.76 2,910.02 2,910.02 70,034.8K
12:42 2,910.22 2,911.13 2,910.01 2,911.05 74,284.2K
12:43 2,911.15 2,911.29 2,910.38 2,910.38 49,646.9K
12:44 2,910.36 2,910.36 2,909.01 2,909.39 85,883.3K
12:45 2,909.32 2,909.99 2,908.93 2,909.98 103,150.3K
12:46 2,909.91 2,910.04 2,909.45 2,909.65 60,779.2K
12:47 2,909.16 2,909.33 2,909.03 2,909.11 45,281.0K
12:48 2,908.99 2,909.00 2,908.63 2,908.80 63,113.6K
12:49 2,908.60 2,908.60 2,907.22 2,907.22 80,528.7K
12:50 2,907.13 2,907.29 2,906.31 2,906.31 169,806.6K
12:51 2,905.73 2,906.84 2,905.41 2,906.74 230,269.5K
12:52 2,906.55 2,906.55 2,905.86 2,906.09 171,146.9K
12:53 2,905.94 2,906.14 2,905.76 2,905.89 117,195.5K
12:54 2,905.80 2,905.93 2,905.49 2,905.49 73,036.0K
12:55 2,905.28 2,905.31 2,904.74 2,904.77 92,459.2K
12:56 2,904.83 2,904.84 2,904.45 2,904.79 122,800.2K
12:57 2,904.64 2,904.93 2,904.60 2,904.72 55,837.4K
12:58 2,905.13 2,905.20 2,904.63 2,904.69 88,220.1K
12:59 2,904.40 2,904.47 2,903.24 2,903.26 162,084.0K
13:00 2,903.12 2,903.12 2,902.36 2,902.58 183,078.8K
13:01 2,902.59 2,902.65 2,901.80 2,901.80 237,161.5K
13:02 2,901.86 2,901.86 2,901.32 2,901.32 185,375.1K
13:03 2,901.35 2,901.49 2,901.16 2,901.16 178,737.2K
13:04 2,901.13 2,903.32 2,901.13 2,903.32 172,285.8K
13:05 2,903.07 2,906.13 2,903.06 2,906.13 216,651.5K
13:06 2,906.55 2,907.13 2,906.01 2,906.01 172,911.4K
13:07 2,905.43 2,906.99 2,905.43 2,906.99 89,876.3K
13:08 2,907.06 2,909.88 2,907.01 2,909.82 266,021.0K
13:09 2,909.81 2,909.88 2,909.19 2,909.31 135,890.3K
13:10 2,909.06 2,910.24 2,908.57 2,910.24 102,388.3K
13:11 2,909.82 2,910.92 2,909.82 2,910.61 102,155.9K
13:12 2,910.44 2,910.44 2,908.80 2,908.80 102,926.7K
13:13 2,908.66 2,908.71 2,907.96 2,907.98 68,503.7K
13:14 2,907.98 2,909.23 2,907.98 2,908.80 81,613.7K
13:15 2,908.40 2,908.40 2,907.87 2,908.24 50,697.9K
13:16 2,907.59 2,908.95 2,907.59 2,908.91 74,056.6K
13:17 2,909.14 2,911.96 2,909.14 2,911.96 170,040.4K
13:18 2,911.76 2,911.76 2,911.25 2,911.69 91,232.8K
13:19 2,911.80 2,912.34 2,911.59 2,912.31 183,548.3K
13:20 2,912.51 2,913.41 2,912.41 2,913.39 194,881.3K
13:21 2,913.00 2,913.00 2,910.95 2,911.21 156,342.5K
13:22 2,911.33 2,911.61 2,910.84 2,910.85 86,376.1K
13:23 2,910.83 2,910.83 2,909.80 2,909.80 96,948.9K
13:24 2,909.93 2,910.15 2,908.48 2,908.49 92,227.5K
13:25 2,908.73 2,909.19 2,908.73 2,908.95 49,635.0K
13:26 2,908.78 2,908.78 2,907.62 2,907.65 59,411.7K
13:27 2,907.91 2,908.47 2,907.77 2,908.42 52,677.9K
13:28 2,908.43 2,908.84 2,908.43 2,908.45 82,728.7K
13:29 2,908.42 2,908.64 2,908.17 2,908.17 49,581.0K
13:30 2,908.01 2,908.01 2,907.77 2,907.99 47,595.9K
13:31 2,907.98 2,908.04 2,907.82 2,908.04 50,975.1K
13:32 2,908.05 2,908.05 2,907.51 2,907.72 65,965.0K
13:33 2,907.93 2,907.93 2,907.37 2,907.64 29,513.3K
13:34 2,907.53 2,907.94 2,907.45 2,907.68 51,136.1K
13:35 2,907.70 2,909.60 2,907.70 2,909.50 136,673.6K
13:36 2,909.61 2,910.58 2,909.61 2,910.58 126,936.0K
13:37 2,910.50 2,910.77 2,910.49 2,910.73 127,960.9K
13:38 2,910.60 2,911.00 2,910.60 2,910.76 120,199.0K
13:39 2,910.86 2,911.23 2,910.21 2,910.30 98,964.7K
13:40 2,910.67 2,911.15 2,910.67 2,911.08 86,116.5K
13:41 2,911.22 2,911.22 2,910.45 2,910.45 95,155.7K
13:42 2,910.29 2,910.29 2,909.70 2,909.70 140,132.4K
13:43 2,909.27 2,909.33 2,908.97 2,908.97 65,949.3K
13:44 2,908.86 2,909.13 2,907.65 2,907.65 91,098.8K
13:45 2,907.61 2,907.61 2,906.50 2,906.67 91,866.1K
13:46 2,906.68 2,907.90 2,906.68 2,907.67 106,397.7K
13:47 2,907.49 2,907.57 2,906.83 2,906.83 122,942.8K
13:48 2,906.56 2,906.56 2,906.04 2,906.04 108,881.2K
13:49 2,906.17 2,906.17 2,905.75 2,905.88 60,519.3K
13:50 2,905.74 2,905.74 2,905.14 2,905.14 76,796.7K
13:51 2,905.17 2,905.17 2,904.94 2,905.04 69,620.4K
13:52 2,904.94 2,904.95 2,904.40 2,904.40 104,529.5K
13:53 2,904.26 2,904.43 2,903.54 2,903.54 84,401.5K
13:54 2,903.71 2,903.71 2,902.74 2,902.74 174,295.7K
13:55 2,902.74 2,902.80 2,901.98 2,901.98 153,772.8K
13:56 2,902.09 2,902.15 2,901.45 2,901.45 116,804.9K
13:57 2,902.65 2,904.30 2,902.63 2,904.13 129,130.8K
13:58 2,904.49 2,905.72 2,904.49 2,905.47 138,285.4K
13:59 2,905.77 2,905.81 2,905.48 2,905.48 61,865.4K
14:00 2,905.43 2,905.47 2,904.06 2,904.21 53,467.2K
14:01 2,904.21 2,904.25 2,903.41 2,903.41 42,106.4K
14:02 2,904.24 2,904.35 2,904.08 2,904.08 93,961.6K
14:03 2,904.20 2,904.28 2,903.17 2,903.17 31,773.5K
14:04 2,903.42 2,903.42 2,902.87 2,902.88 82,579.2K
14:05 2,903.16 2,904.03 2,903.16 2,903.93 73,461.7K
14:06 2,903.90 2,905.05 2,903.90 2,904.94 70,609.1K
14:07 2,905.05 2,906.25 2,904.95 2,906.00 83,244.0K
14:08 2,906.18 2,908.18 2,905.94 2,908.18 216,527.4K
14:09 2,908.62 2,908.70 2,907.21 2,907.21 107,040.3K
14:10 2,907.60 2,908.53 2,907.60 2,908.38 57,437.5K
14:11 2,908.32 2,908.32 2,907.67 2,907.68 50,354.0K
14:12 2,907.63 2,907.77 2,907.51 2,907.60 49,019.2K
14:13 2,907.55 2,907.55 2,906.78 2,906.94 86,249.8K
14:14 2,907.13 2,907.18 2,906.35 2,906.35 38,382.9K
14:15 2,906.30 2,906.30 2,905.23 2,905.24 107,507.2K
14:16 2,905.05 2,905.61 2,905.05 2,905.15 50,488.6K
14:17 2,905.22 2,905.33 2,904.82 2,905.31 58,578.4K
14:18 2,905.36 2,905.42 2,904.85 2,904.85 82,837.3K
14:19 2,904.90 2,904.92 2,904.53 2,904.53 47,005.1K
14:20 2,904.42 2,904.64 2,904.28 2,904.44 45,920.7K
14:21 2,904.22 2,904.24 2,903.62 2,903.65 50,305.9K
14:22 2,903.63 2,903.65 2,902.88 2,902.90 138,426.3K
14:23 2,902.86 2,903.19 2,902.31 2,903.19 88,784.1K
14:24 2,903.28 2,903.33 2,902.83 2,902.85 84,928.8K
14:25 2,902.77 2,902.77 2,901.85 2,901.95 100,066.9K
14:26 2,901.60 2,901.60 2,899.95 2,899.95 210,351.8K
14:27 2,900.43 2,900.43 2,898.10 2,898.50 521,863.2K
14:28 2,898.47 2,898.47 2,897.00 2,897.00 212,762.4K
14:29 2,897.11 2,897.11 2,894.66 2,894.66 632,244.2K
14:30 2,894.50 2,894.50 2,891.66 2,891.66 711,393.1K
14:31 2,891.65 2,894.65 2,891.65 2,894.65 379,317.5K
14:32 2,894.54 2,895.52 2,894.54 2,895.48 221,907.2K
14:33 2,895.15 2,895.15 2,892.02 2,892.28 301,942.9K
14:34 2,892.10 2,892.21 2,889.55 2,889.55 461,094.6K
14:35 2,889.32 2,891.62 2,889.23 2,891.62 370,799.9K
14:36 2,891.42 2,891.88 2,890.60 2,891.70 236,749.5K
14:37 2,891.44 2,892.47 2,891.01 2,892.30 160,899.6K
14:38 2,892.55 2,894.46 2,892.55 2,894.46 236,863.3K
14:39 2,894.60 2,894.60 2,893.51 2,893.81 132,262.3K
14:40 2,893.90 2,894.94 2,893.86 2,894.74 140,880.2K
14:41 2,894.45 2,894.45 2,893.31 2,893.37 109,333.0K
14:42 2,892.65 2,892.65 2,891.80 2,891.80 145,670.8K
14:43 2,891.72 2,892.78 2,891.72 2,892.78 97,472.6K
14:44 2,892.72 2,893.44 2,892.72 2,893.40 63,407.3K
14:45 2,893.38 2,893.53 2,893.09 2,893.39 117,965.7K
14:46 2,893.37 2,893.51 2,891.70 2,891.70 136,357.3K
14:47 2,891.62 2,891.95 2,891.62 2,891.95 90,172.6K
14:48 2,891.95 2,891.95 2,891.28 2,891.28 69,114.1K
14:49 2,890.64 2,890.64 2,889.31 2,889.31 206,876.5K
14:50 2,889.02 2,889.02 2,887.14 2,887.14 275,226.6K
14:51 2,887.03 2,887.24 2,886.45 2,886.45 182,673.2K
14:52 2,886.38 2,888.10 2,885.97 2,888.10 401,721.1K
14:53 2,888.39 2,889.19 2,888.34 2,889.19 188,560.6K
14:54 2,889.67 2,890.01 2,889.65 2,889.89 132,337.2K
14:55 2,890.13 2,890.13 2,888.40 2,888.40 152,621.3K
14:56 2,888.37 2,888.37 2,887.12 2,887.12 116,155.4K
14:57 2,886.42 2,886.42 2,885.41 2,885.73 345,109.2K
14:58 2,885.06 2,885.67 2,885.01 2,885.61 243,911.2K
14:59 2,885.41 2,886.92 2,885.41 2,886.74 155,254.0K
15:00 2,885.99 2,887.38 2,885.34 2,887.38 181,578.2K
15:01 2,887.71 2,888.48 2,887.71 2,888.31 144,805.5K
15:02 2,888.80 2,890.17 2,888.74 2,890.11 170,368.1K
15:03 2,890.04 2,890.41 2,889.63 2,890.10 136,430.3K
15:04 2,890.15 2,890.27 2,889.16 2,889.24 84,396.6K
15:05 2,888.96 2,889.01 2,887.92 2,888.25 67,726.2K
15:06 2,888.32 2,888.79 2,888.30 2,888.79 90,144.0K
15:07 2,888.65 2,889.50 2,888.47 2,889.50 120,413.2K
15:08 2,889.49 2,889.60 2,889.11 2,889.23 81,825.4K
15:09 2,889.15 2,889.49 2,889.15 2,889.47 74,209.8K
15:10 2,889.30 2,889.48 2,889.17 2,889.43 56,338.0K
15:11 2,889.36 2,889.62 2,889.36 2,889.60 43,538.3K
15:12 2,890.04 2,891.15 2,890.04 2,891.12 194,607.6K
15:13 2,891.23 2,891.77 2,891.21 2,891.57 182,079.7K
15:14 2,891.75 2,892.59 2,891.75 2,892.59 99,009.3K
15:15 2,892.65 2,893.10 2,891.69 2,892.22 218,601.8K
15:16 2,891.87 2,892.14 2,891.81 2,892.14 106,968.1K
15:17 2,892.02 2,892.02 2,891.20 2,891.20 57,802.0K
15:18 2,891.42 2,891.50 2,891.24 2,891.42 67,569.6K
15:19 2,891.32 2,891.56 2,891.23 2,891.52 54,018.6K
15:20 2,891.51 2,893.65 2,891.24 2,893.51 112,588.1K
15:21 2,894.44 2,895.13 2,894.17 2,894.19 239,201.3K
15:22 2,893.90 2,894.64 2,893.90 2,894.59 91,387.0K
15:23 2,894.32 2,894.37 2,893.68 2,893.68 103,042.4K
15:24 2,893.67 2,893.75 2,893.08 2,893.32 84,586.9K
15:25 2,893.03 2,893.12 2,892.54 2,892.66 90,746.7K
15:26 2,892.64 2,892.85 2,892.21 2,892.39 86,518.8K
15:27 2,892.40 2,893.25 2,892.39 2,893.15 77,165.4K
15:28 2,893.21 2,893.84 2,893.18 2,893.79 84,658.5K
15:29 2,893.84 2,893.98 2,893.84 2,893.96 87,041.6K
15:30 2,894.03 2,894.03 2,893.34 2,893.34 97,303.4K
15:31 2,893.50 2,894.01 2,893.50 2,893.72 158,863.1K
15:32 2,893.71 2,894.17 2,893.49 2,894.10 79,755.7K
15:33 2,894.06 2,894.40 2,893.95 2,894.40 126,441.6K
15:34 2,894.36 2,894.63 2,894.06 2,894.06 93,787.1K
15:35 2,893.76 2,894.15 2,893.76 2,893.91 66,441.7K
15:36 2,893.96 2,893.98 2,893.30 2,893.31 58,102.8K
15:37 2,893.25 2,893.43 2,893.04 2,893.29 111,148.1K
15:38 2,893.23 2,893.23 2,892.23 2,892.23 81,235.9K
15:39 2,892.40 2,892.49 2,891.97 2,892.49 58,590.8K
15:40 2,892.11 2,892.11 2,891.35 2,891.68 129,388.6K
15:41 2,891.75 2,891.92 2,891.48 2,891.72 81,440.5K
15:42 2,891.73 2,892.00 2,891.59 2,891.85 45,171.7K
15:43 2,892.03 2,892.03 2,891.63 2,891.86 65,668.1K
15:44 2,891.88 2,891.92 2,891.46 2,891.55 73,978.2K
15:45 2,891.66 2,891.84 2,891.58 2,891.61 53,179.1K
15:46 2,891.76 2,892.01 2,891.67 2,891.78 69,524.5K
15:47 2,891.97 2,892.69 2,891.97 2,892.69 89,850.4K
15:48 2,892.96 2,892.96 2,892.54 2,892.62 64,275.9K
15:49 2,892.45 2,892.45 2,891.62 2,891.62 89,891.0K
15:50 2,891.74 2,891.74 2,891.27 2,891.27 53,782.5K
15:51 2,890.57 2,891.36 2,890.54 2,891.36 155,852.2K
15:52 2,891.24 2,891.24 2,891.08 2,891.08 92,542.0K
15:53 2,890.98 2,891.14 2,890.93 2,891.14 62,353.4K
15:54 2,891.01 2,891.02 2,890.65 2,890.65 126,236.4K
15:55 2,890.08 2,890.95 2,889.97 2,890.77 248,598.5K
15:56 2,890.81 2,891.61 2,890.79 2,891.61 100,033.6K
15:57 2,891.84 2,893.42 2,891.84 2,893.31 203,850.7K
15:58 2,893.78 2,894.37 2,893.57 2,894.37 204,404.4K
15:59 2,894.44 2,894.77 2,894.44 2,894.77 123,075.9K
16:00 2,894.80 2,895.32 2,894.63 2,895.31 163,716.2K
16:01 2,895.67 2,895.67 2,894.81 2,894.87 120,485.4K
16:02 2,894.77 2,894.77 2,893.74 2,893.74 97,275.6K
16:03 2,893.80 2,894.39 2,893.73 2,894.39 60,573.5K
16:04 2,894.37 2,895.80 2,894.37 2,895.74 74,250.1K
16:05 2,896.04 2,898.61 2,896.04 2,898.61 249,844.7K
16:06 2,898.98 2,900.81 2,898.98 2,900.77 261,437.9K
16:07 2,901.23 2,903.87 2,901.23 2,903.87 392,944.6K
16:08 2,903.63 2,903.71 2,902.27 2,902.27 294,077.6K
16:09 2,901.69 2,901.85 2,900.23 2,900.32 144,773.6K
16:10 2,900.92 2,902.44 2,900.92 2,901.87 184,392.2K
16:11 2,901.71 2,902.00 2,901.25 2,902.00 197,618.7K
16:12 2,902.13 2,902.37 2,901.71 2,901.71 153,121.6K
16:13 2,901.63 2,902.03 2,901.44 2,902.03 250,779.1K
16:14 2,901.95 2,902.13 2,901.70 2,902.13 123,955.6K
16:15 2,901.91 2,901.91 2,899.82 2,900.16 193,704.8K
16:16 2,900.08 2,900.46 2,899.99 2,900.05 155,913.5K
16:17 2,899.88 2,899.88 2,899.47 2,899.67 94,970.7K
16:18 2,899.50 2,899.50 2,899.24 2,899.31 86,509.5K
16:19 2,899.23 2,899.44 2,899.23 2,899.38 91,363.3K
16:20 2,899.28 2,899.40 2,899.05 2,899.29 69,286.2K
16:21 2,899.13 2,899.51 2,899.10 2,899.51 101,318.6K
16:22 2,899.78 2,900.28 2,899.78 2,900.26 80,734.6K
16:23 2,900.29 2,900.46 2,900.12 2,900.40 76,328.2K
16:24 2,900.47 2,901.48 2,900.38 2,901.38 85,288.6K
16:25 2,901.25 2,901.65 2,901.06 2,901.64 123,808.5K
16:26 2,901.79 2,901.97 2,901.57 2,901.82 111,836.9K
16:27 2,901.82 2,904.50 2,901.80 2,904.50 174,866.1K
16:28 2,905.95 2,906.87 2,905.95 2,906.87 344,968.0K
16:29 2,906.76 2,906.88 2,905.91 2,906.04 205,371.8K
16:30 2,906.13 2,907.51 2,906.13 2,907.50 166,542.4K
16:31 2,907.59 2,907.69 2,907.10 2,907.10 174,998.2K
16:32 2,906.85 2,906.96 2,905.47 2,905.47 183,247.3K
16:33 2,905.41 2,906.17 2,905.41 2,905.94 112,800.8K
16:34 2,905.97 2,905.97 2,905.47 2,905.70 127,485.7K
16:35 2,905.75 2,905.89 2,904.98 2,904.98 110,190.2K
16:36 2,904.82 2,904.96 2,904.60 2,904.60 124,830.4K
16:37 2,904.64 2,905.25 2,904.35 2,905.25 128,965.4K
16:38 2,905.21 2,906.02 2,905.14 2,906.02 68,551.2K
16:39 2,906.16 2,906.34 2,905.93 2,906.13 68,870.8K
16:40 2,906.01 2,906.09 2,904.20 2,904.20 103,922.7K
16:41 2,903.86 2,904.02 2,903.63 2,903.94 57,081.1K
16:42 2,903.78 2,903.83 2,903.37 2,903.50 78,328.4K
16:43 2,903.41 2,903.55 2,903.16 2,903.20 83,674.2K
16:44 2,903.08 2,903.08 2,902.22 2,902.29 112,664.8K
16:45 2,902.28 2,903.85 2,902.22 2,903.85 85,182.6K
16:46 2,903.88 2,905.04 2,903.88 2,905.04 57,149.2K
16:47 2,905.22 2,905.35 2,905.22 2,905.23 42,464.8K
16:48 2,905.14 2,905.75 2,904.71 2,905.75 70,770.1K
16:49 2,905.58 2,905.93 2,905.48 2,905.93 41,352.8K
16:50 2,906.00 2,906.40 2,906.00 2,906.35 53,284.8K
16:51 2,906.06 2,906.83 2,906.06 2,906.73 62,676.6K
16:52 2,906.73 2,907.37 2,906.73 2,907.33 77,746.8K
16:53 2,907.52 2,908.83 2,907.52 2,908.83 122,934.6K
16:54 2,908.95 2,909.48 2,908.91 2,909.44 180,337.2K
16:55 2,909.46 2,909.57 2,909.25 2,909.50 156,806.4K
16:56 2,909.76 2,909.76 2,908.43 2,908.54 161,546.5K
16:57 2,908.58 2,908.58 2,907.46 2,907.69 165,417.0K
16:58 2,907.98 2,907.98 2,905.27 2,905.27 144,717.9K
16:59 2,905.81 2,906.83 2,905.73 2,906.83 70,111.9K
17:00 2,906.95 2,907.74 2,906.82 2,907.05 113,049.1K
17:01 2,907.20 2,907.81 2,906.74 2,906.82 86,746.6K
17:02 2,907.03 2,907.37 2,906.33 2,906.50 79,820.8K
17:03 2,906.30 2,906.42 2,903.48 2,903.59 164,066.6K
17:04 2,904.52 2,905.62 2,904.52 2,905.62 106,825.9K
17:05 2,905.52 2,905.84 2,905.50 2,905.83 89,825.3K
17:06 2,905.93 2,906.09 2,905.86 2,906.09 51,248.9K
17:07 2,906.13 2,907.30 2,906.13 2,907.30 44,989.2K
17:08 2,907.38 2,908.38 2,907.38 2,908.31 94,558.8K
17:09 2,908.38 2,908.52 2,907.78 2,907.78 144,258.4K
17:10 2,907.86 2,907.91 2,907.58 2,907.81 135,999.9K
17:11 2,907.75 2,908.08 2,907.38 2,907.59 218,439.4K
17:12 2,907.76 2,908.37 2,907.76 2,907.96 174,772.5K
17:13 2,907.79 2,908.14 2,907.75 2,908.14 137,248.7K
17:14 2,908.15 2,909.07 2,908.15 2,909.07 82,689.0K
17:15 2,910.29 2,910.74 2,909.85 2,909.85 237,638.7K
17:16 2,909.60 2,910.38 2,909.30 2,910.38 86,645.8K
17:17 2,910.90 2,914.81 2,910.90 2,914.43 478,074.0K
17:18 2,914.12 2,914.44 2,913.83 2,914.16 141,301.2K
17:19 2,914.05 2,914.18 2,913.61 2,913.64 143,785.9K
17:20 2,913.85 2,913.89 2,913.49 2,913.50 128,784.7K
17:21 2,913.63 2,914.18 2,913.63 2,913.79 78,106.4K
17:22 2,913.84 2,913.92 2,912.92 2,912.92 93,547.0K
17:23 2,913.33 2,913.78 2,913.33 2,913.42 99,932.1K
17:24 2,913.29 2,914.18 2,913.29 2,914.18 105,211.0K
17:25 2,914.19 2,914.41 2,914.12 2,914.33 85,469.3K
17:26 2,914.28 2,914.78 2,914.28 2,914.44 154,344.5K
17:27 2,914.44 2,916.07 2,914.44 2,916.07 226,705.5K
17:28 2,916.56 2,919.00 2,916.56 2,919.00 543,335.2K
17:29 2,919.05 2,920.42 2,919.05 2,920.29 356,008.5K
17:30 2,920.26 2,920.52 2,919.67 2,919.67 267,473.7K
17:31 2,920.13 2,920.13 2,919.43 2,919.81 211,979.2K
17:32 2,919.74 2,920.04 2,919.59 2,919.86 164,309.9K
17:33 2,919.87 2,920.04 2,919.75 2,919.99 186,797.4K
17:34 2,919.56 2,919.60 2,918.91 2,919.15 204,001.0K
17:35 2,919.39 2,919.39 2,918.89 2,919.08 205,968.9K
17:36 2,919.62 2,920.34 2,919.62 2,920.34 251,603.4K
17:37 2,920.45 2,921.15 2,920.45 2,921.00 291,230.1K
17:38 2,920.99 2,921.44 2,920.87 2,921.44 118,309.4K
17:39 2,921.48 2,921.88 2,921.35 2,921.88 346,561.7K
17:40 2,921.99 2,924.29 2,921.99 2,924.23 321,166.4K
17:41 2,923.69 2,923.85 2,923.63 2,923.65 234,421.9K
17:42 2,923.81 2,924.62 2,923.79 2,924.62 204,489.4K
17:43 2,925.11 2,926.03 2,925.11 2,925.91 330,384.4K
17:44 2,926.05 2,926.33 2,925.67 2,926.33 245,331.4K
17:45 2,926.42 2,926.42 2,925.40 2,925.64 282,475.8K
17:46 2,925.56 2,925.56 2,924.55 2,924.92 243,015.4K
17:47 2,924.78 2,924.88 2,924.25 2,924.25 158,754.9K
17:48 2,924.47 2,924.61 2,923.41 2,923.41 182,983.6K
17:49 2,922.84 2,922.84 2,921.17 2,921.33 218,041.8K
17:50 2,921.26 2,922.65 2,921.02 2,922.63 169,536.7K
17:51 2,922.53 2,922.53 2,922.18 2,922.39 132,301.3K
17:52 2,922.47 2,922.55 2,922.11 2,922.17 121,386.5K
17:53 2,922.32 2,922.32 2,921.88 2,922.09 148,782.6K
17:54 2,922.29 2,923.45 2,922.29 2,922.90 204,482.4K
17:55 2,923.56 2,923.82 2,923.50 2,923.77 168,029.3K
17:56 2,924.77 2,925.38 2,923.91 2,923.91 253,094.9K
17:57 2,923.89 2,924.60 2,923.89 2,924.60 94,617.8K
17:58 2,924.52 2,925.02 2,924.46 2,924.75 133,818.5K
17:59 2,924.94 2,926.07 2,924.84 2,926.05 169,465.0K
18:00 2,925.84 2,927.96 2,925.84 2,927.96 455,454.0K
18:01 2,929.18 2,931.62 2,928.84 2,931.62 631,997.7K
18:02 2,932.02 2,933.35 2,932.02 2,933.35 661,830.7K
18:03 2,934.01 2,934.01 2,932.83 2,932.83 451,875.3K
18:04 2,933.01 2,933.69 2,932.92 2,933.69 481,108.3K
18:05 2,934.24 2,934.24 2,933.33 2,933.33 444,725.5K
18:06 2,932.85 2,932.85 2,932.05 2,932.26 402,052.2K
18:07 2,932.10 2,932.29 2,929.80 2,929.90 329,439.2K
18:08 2,930.81 2,930.86 2,929.95 2,929.95 225,249.7K
18:09 2,930.10 2,930.10 2,929.62 2,929.64 179,042.1K
18:10 2,929.40 2,929.40 2,929.07 2,929.23 214,250.7K
18:11 2,929.16 2,931.00 2,929.16 2,930.71 215,448.8K
18:12 2,930.95 2,930.95 2,929.82 2,929.86 170,249.5K
18:13 2,930.52 2,930.60 2,929.57 2,929.57 139,456.0K
18:14 2,929.51 2,929.59 2,928.77 2,928.77 154,656.5K
18:15 2,928.98 2,930.09 2,928.96 2,929.89 174,445.9K
18:16 2,931.44 2,931.74 2,931.27 2,931.67 206,910.4K
18:17 2,931.89 2,932.51 2,931.89 2,932.50 157,614.4K
18:18 2,932.64 2,933.64 2,932.64 2,933.59 346,785.2K
18:19 2,933.72 2,933.92 2,933.12 2,933.15 195,904.4K
18:20 2,933.13 2,933.13 2,932.69 2,932.84 258,006.3K
18:21 2,932.35 2,932.35 2,931.66 2,931.99 249,089.2K
18:22 2,931.69 2,931.77 2,930.88 2,930.88 189,079.2K
18:23 2,930.84 2,931.43 2,930.84 2,931.22 188,135.1K
18:24 2,931.99 2,932.02 2,931.41 2,931.57 101,645.9K
18:25 2,932.11 2,933.81 2,932.11 2,933.62 194,455.2K
18:26 2,934.14 2,934.77 2,934.14 2,934.70 273,150.5K
18:27 2,934.73 2,936.21 2,934.73 2,936.11 398,797.9K
18:28 2,936.19 2,936.30 2,936.08 2,936.08 207,982.7K
18:29 2,936.43 2,937.18 2,936.34 2,936.79 476,814.8K
18:30 2,936.45 2,936.72 2,935.91 2,936.15 356,580.4K
18:31 2,936.24 2,936.71 2,935.94 2,935.98 278,636.8K
18:32 2,935.62 2,935.82 2,933.99 2,933.99 210,912.7K
18:33 2,934.43 2,934.60 2,933.96 2,934.29 256,914.8K
18:34 2,934.35 2,934.42 2,933.61 2,933.79 172,877.7K
18:35 2,933.79 2,934.24 2,933.79 2,934.09 193,874.7K
18:36 2,934.03 2,934.50 2,933.93 2,933.93 240,382.6K
18:37 2,934.02 2,934.12 2,933.55 2,933.55 173,914.0K
18:38 2,933.48 2,933.53 2,932.89 2,933.03 122,510.6K
18:39 2,933.13 2,933.13 2,932.92 2,933.00 115,789.2K
18:40 2,933.06 2,933.06 2,933.06 2,933.06 12,695.1K
18:51 2,934.71 2,934.71 2,934.71 2,934.71 182,627.7K
19:05 2,934.57 2,934.57 2,934.00 2,934.00 148,433.6K
19:06 2,934.00 2,934.00 2,933.25 2,933.25 124,958.7K
19:07 2,933.29 2,933.29 2,931.94 2,931.94 115,532.4K
19:08 2,931.51 2,931.51 2,930.18 2,930.24 184,242.9K
19:09 2,930.27 2,930.49 2,929.89 2,929.96 105,219.9K
19:10 2,930.26 2,931.17 2,930.26 2,931.07 110,034.4K
19:11 2,930.95 2,931.27 2,930.89 2,931.27 63,510.7K
19:12 2,931.10 2,932.85 2,931.10 2,932.58 154,150.4K
19:13 2,932.85 2,932.85 2,932.45 2,932.53 81,611.4K
19:14 2,932.85 2,933.54 2,932.81 2,933.54 97,225.8K
19:15 2,933.55 2,934.57 2,933.55 2,934.57 79,161.0K
19:16 2,934.49 2,934.60 2,934.46 2,934.53 89,212.4K
19:17 2,934.48 2,934.82 2,934.26 2,934.71 113,696.1K
19:18 2,934.74 2,935.62 2,934.74 2,935.62 104,863.8K
19:19 2,935.64 2,936.05 2,935.48 2,936.03 127,682.5K
19:20 2,935.98 2,935.98 2,935.59 2,935.72 69,403.3K
19:21 2,935.81 2,935.81 2,935.43 2,935.54 59,157.0K
19:22 2,935.44 2,935.52 2,934.50 2,934.51 89,418.0K
19:23 2,934.98 2,935.14 2,934.38 2,934.38 139,240.2K
19:24 2,934.27 2,934.27 2,933.84 2,933.84 41,472.9K
19:25 2,933.75 2,933.75 2,932.07 2,932.07 102,545.6K
19:26 2,931.91 2,932.49 2,931.79 2,932.09 71,747.2K
19:27 2,932.15 2,932.20 2,932.00 2,932.06 100,765.9K
19:28 2,932.01 2,932.03 2,931.74 2,931.74 52,156.4K
19:29 2,931.80 2,931.80 2,931.18 2,931.25 61,471.6K
19:30 2,931.09 2,931.18 2,930.72 2,930.72 59,367.5K
19:31 2,930.55 2,930.61 2,930.02 2,930.30 140,194.8K
19:32 2,930.64 2,930.66 2,930.40 2,930.40 142,959.5K
19:33 2,930.51 2,930.51 2,930.03 2,930.40 161,490.4K
19:34 2,930.18 2,930.67 2,930.05 2,930.67 84,273.2K
19:35 2,930.17 2,930.17 2,929.56 2,929.70 88,228.3K
19:36 2,929.80 2,930.04 2,929.78 2,929.83 56,288.3K
19:37 2,929.67 2,929.67 2,929.25 2,929.25 124,813.3K
19:38 2,929.15 2,929.15 2,928.61 2,928.61 159,157.7K
19:39 2,928.66 2,928.67 2,928.31 2,928.49 242,006.4K
19:40 2,928.46 2,928.53 2,927.93 2,928.53 87,850.0K
19:41 2,928.77 2,929.86 2,928.76 2,929.86 97,565.0K
19:42 2,929.99 2,930.25 2,929.99 2,930.02 77,561.5K
19:43 2,930.05 2,930.09 2,929.82 2,929.86 31,762.9K
19:44 2,930.06 2,930.50 2,929.85 2,930.43 52,184.4K
19:45 2,930.44 2,930.55 2,930.27 2,930.46 56,334.8K
19:46 2,930.33 2,930.44 2,930.11 2,930.28 28,183.5K
19:47 2,930.23 2,930.31 2,929.96 2,930.28 93,279.6K
19:48 2,930.23 2,930.35 2,930.10 2,930.30 29,252.7K
19:49 2,930.38 2,930.39 2,930.31 2,930.32 66,064.6K
19:50 2,930.28 2,930.51 2,930.28 2,930.40 53,035.9K
19:51 2,930.34 2,930.34 2,930.13 2,930.33 32,152.6K
19:52 2,930.32 2,930.33 2,930.11 2,930.33 21,690.0K
19:53 2,930.32 2,930.43 2,930.18 2,930.38 30,790.4K
19:54 2,930.36 2,930.50 2,930.25 2,930.35 22,455.5K
19:55 2,930.39 2,930.44 2,930.32 2,930.32 24,975.5K
19:56 2,930.25 2,930.42 2,930.25 2,930.29 29,547.9K
19:57 2,930.41 2,930.42 2,930.13 2,930.29 37,804.3K
19:58 2,930.27 2,930.27 2,930.09 2,930.27 30,778.9K
19:59 2,930.25 2,930.57 2,930.25 2,930.48 36,504.7K
20:00 2,930.48 2,932.19 2,930.48 2,932.19 85,136.0K
20:01 2,932.38 2,933.84 2,932.38 2,933.83 134,111.1K
20:02 2,933.77 2,934.13 2,933.74 2,934.09 85,742.0K
20:03 2,934.07 2,934.17 2,933.94 2,934.04 74,858.5K
20:04 2,934.18 2,934.45 2,934.17 2,934.45 81,008.5K
20:05 2,934.50 2,934.56 2,934.37 2,934.56 42,830.5K
20:06 2,934.51 2,934.52 2,934.05 2,934.07 38,160.3K
20:07 2,934.30 2,934.30 2,934.12 2,934.15 40,756.4K
20:08 2,934.08 2,934.08 2,933.55 2,933.78 42,784.2K
20:09 2,933.50 2,933.88 2,933.40 2,933.87 41,821.4K
20:10 2,933.82 2,933.97 2,933.77 2,933.82 31,383.9K
20:11 2,933.83 2,933.83 2,933.45 2,933.46 44,329.5K
20:12 2,933.45 2,933.93 2,933.45 2,933.93 43,607.1K
20:13 2,933.97 2,934.14 2,933.94 2,934.14 53,554.5K
20:14 2,934.22 2,934.59 2,934.05 2,934.59 95,057.8K
20:15 2,934.52 2,934.84 2,934.52 2,934.77 81,587.6K
20:16 2,934.80 2,934.83 2,934.24 2,934.24 41,696.9K
20:17 2,934.33 2,934.37 2,933.87 2,933.87 57,729.0K
20:18 2,933.83 2,933.83 2,933.58 2,933.69 35,427.7K
20:19 2,933.67 2,933.72 2,933.29 2,933.31 25,569.6K
20:20 2,933.17 2,933.17 2,932.77 2,932.97 48,184.1K
20:21 2,932.94 2,933.10 2,932.74 2,932.82 37,829.9K
20:22 2,932.64 2,932.66 2,932.07 2,932.07 177,959.1K
20:23 2,932.12 2,932.47 2,932.06 2,932.47 52,832.0K
20:24 2,932.51 2,932.58 2,932.34 2,932.55 17,473.0K
20:25 2,932.57 2,932.64 2,932.38 2,932.38 13,453.7K
20:26 2,932.75 2,932.75 2,932.32 2,932.40 52,985.9K
20:27 2,932.33 2,932.49 2,932.27 2,932.44 33,646.4K
20:28 2,932.26 2,932.51 2,932.26 2,932.44 26,714.7K
20:29 2,932.41 2,932.49 2,932.38 2,932.49 27,881.2K
20:30 2,932.62 2,932.90 2,932.59 2,932.86 27,030.0K
20:31 2,932.83 2,933.23 2,932.83 2,933.16 23,795.1K
20:32 2,933.25 2,933.48 2,933.19 2,933.48 33,751.3K
20:33 2,933.59 2,934.15 2,933.59 2,934.06 60,815.2K
20:34 2,934.39 2,934.69 2,934.31 2,934.58 56,609.0K
20:35 2,934.81 2,934.86 2,934.71 2,934.71 43,608.2K
20:36 2,934.67 2,934.90 2,934.65 2,934.90 27,782.0K
20:37 2,934.97 2,935.56 2,934.92 2,935.56 90,557.9K
20:38 2,935.47 2,935.60 2,935.31 2,935.31 51,021.0K
20:39 2,935.14 2,935.71 2,935.14 2,935.71 75,408.2K
20:40 2,935.69 2,935.99 2,935.69 2,935.96 69,654.4K
20:41 2,936.02 2,936.10 2,935.65 2,935.65 77,152.8K
20:42 2,935.68 2,936.14 2,935.68 2,936.12 109,679.4K
20:43 2,936.18 2,936.40 2,936.18 2,936.31 85,643.9K
20:44 2,936.37 2,936.37 2,936.22 2,936.22 52,564.7K
20:45 2,936.09 2,936.24 2,935.73 2,935.85 51,669.6K
20:46 2,935.81 2,936.04 2,935.81 2,935.95 32,958.5K
20:47 2,935.98 2,935.98 2,935.78 2,935.87 55,269.5K
20:48 2,935.90 2,935.90 2,935.57 2,935.69 28,458.9K
20:49 2,935.68 2,935.70 2,935.19 2,935.19 57,239.8K
20:50 2,935.15 2,935.15 2,934.75 2,934.75 34,587.9K
20:51 2,934.71 2,934.71 2,934.32 2,934.34 28,740.1K
20:52 2,934.64 2,934.78 2,934.41 2,934.41 62,167.5K
20:53 2,934.44 2,934.44 2,934.17 2,934.22 35,593.3K
20:54 2,934.28 2,934.36 2,934.28 2,934.34 28,469.7K
20:55 2,934.42 2,934.42 2,933.94 2,934.22 38,630.3K
20:56 2,934.19 2,934.36 2,934.14 2,934.19 18,704.1K
20:57 2,934.16 2,934.34 2,934.12 2,934.20 18,113.7K
20:58 2,934.01 2,934.03 2,933.88 2,933.92 28,598.4K
20:59 2,933.82 2,933.85 2,933.60 2,933.64 22,964.9K
21:00 2,933.74 2,933.84 2,933.53 2,933.56 36,089.5K
21:01 2,933.60 2,933.60 2,933.23 2,933.23 34,590.6K
21:02 2,933.16 2,933.24 2,933.06 2,933.06 18,366.1K
21:03 2,933.11 2,933.24 2,932.96 2,932.96 28,936.4K
21:04 2,932.94 2,932.97 2,932.72 2,932.82 49,649.7K
21:05 2,932.86 2,932.88 2,932.80 2,932.80 26,475.9K
21:06 2,932.80 2,933.32 2,932.80 2,933.21 26,899.4K
21:07 2,933.25 2,933.29 2,933.14 2,933.18 33,531.3K
21:08 2,933.06 2,933.42 2,933.06 2,933.38 36,229.6K
21:09 2,933.38 2,933.44 2,933.36 2,933.41 11,552.2K
21:10 2,933.50 2,933.80 2,933.47 2,933.71 37,654.8K
21:11 2,933.75 2,933.79 2,933.71 2,933.74 26,874.8K
21:12 2,933.59 2,933.82 2,933.57 2,933.68 25,959.1K
21:13 2,933.62 2,933.74 2,933.59 2,933.73 26,035.2K
21:14 2,933.68 2,933.74 2,933.48 2,933.68 25,882.6K
21:15 2,933.68 2,933.70 2,933.52 2,933.54 15,465.3K
21:16 2,933.57 2,933.59 2,933.47 2,933.59 37,000.0K
21:17 2,933.63 2,933.65 2,933.50 2,933.50 19,293.7K
21:18 2,933.41 2,933.96 2,933.41 2,933.84 50,820.7K
21:19 2,933.88 2,934.30 2,933.88 2,934.24 23,891.1K
21:20 2,934.28 2,934.28 2,933.63 2,933.63 31,906.2K
21:21 2,933.30 2,933.31 2,933.08 2,933.15 29,560.7K
21:22 2,933.01 2,933.05 2,932.71 2,932.71 40,037.4K
21:23 2,932.71 2,932.89 2,932.36 2,932.38 74,641.5K
21:24 2,932.55 2,932.62 2,932.20 2,932.25 32,502.1K
21:25 2,932.29 2,932.33 2,932.05 2,932.14 38,507.0K
21:26 2,932.15 2,932.30 2,931.97 2,932.13 43,608.9K
21:27 2,932.25 2,932.39 2,932.25 2,932.39 14,414.3K
21:28 2,932.27 2,932.40 2,932.19 2,932.40 10,278.3K
21:29 2,932.40 2,932.40 2,932.01 2,932.29 14,535.6K
21:30 2,932.32 2,932.32 2,932.10 2,932.20 14,018.1K
21:31 2,932.17 2,932.31 2,932.10 2,932.30 27,739.8K
21:32 2,932.36 2,932.56 2,932.23 2,932.46 25,170.7K
21:33 2,932.40 2,932.54 2,932.38 2,932.54 38,070.4K
21:34 2,932.67 2,932.70 2,932.59 2,932.60 17,204.7K
21:35 2,932.62 2,932.74 2,932.45 2,932.51 14,670.9K
21:36 2,932.36 2,932.45 2,932.23 2,932.32 21,373.5K
21:37 2,932.47 2,932.47 2,932.07 2,932.08 17,847.4K
21:38 2,932.30 2,932.30 2,931.98 2,931.98 49,171.7K
21:39 2,932.03 2,932.19 2,931.83 2,932.14 26,482.9K
21:40 2,932.00 2,932.04 2,931.78 2,932.04 32,099.2K
21:41 2,932.06 2,932.19 2,931.98 2,932.19 14,962.7K
21:42 2,932.29 2,932.89 2,932.27 2,932.89 59,870.3K
21:43 2,932.86 2,932.93 2,932.82 2,932.92 21,436.5K
21:44 2,933.02 2,933.08 2,932.89 2,933.07 10,938.5K
21:45 2,932.18 2,932.69 2,932.18 2,932.36 75,341.5K
21:46 2,932.37 2,932.37 2,932.03 2,932.03 21,885.3K
21:47 2,932.04 2,932.04 2,931.66 2,932.03 27,902.2K
21:48 2,931.96 2,932.35 2,931.96 2,932.33 41,598.8K
21:49 2,932.31 2,932.39 2,932.31 2,932.33 14,804.8K
21:50 2,932.37 2,932.47 2,932.31 2,932.44 10,898.9K
21:51 2,932.53 2,932.53 2,932.30 2,932.48 9,180.3K
21:52 2,932.42 2,932.58 2,932.42 2,932.42 16,599.3K
21:53 2,932.41 2,932.42 2,932.27 2,932.33 28,577.2K
21:54 2,932.48 2,932.55 2,932.39 2,932.41 16,999.5K
21:55 2,932.49 2,932.69 2,932.49 2,932.65 19,127.8K
21:56 2,932.85 2,932.91 2,932.69 2,932.77 17,529.9K
21:57 2,932.57 2,932.74 2,932.52 2,932.52 22,378.2K
21:58 2,932.74 2,932.90 2,932.67 2,932.89 19,271.3K
21:59 2,932.85 2,932.87 2,932.61 2,932.61 18,065.0K
22:00 2,932.72 2,932.83 2,932.72 2,932.81 17,570.0K
22:01 2,932.79 2,932.87 2,932.54 2,932.54 26,314.8K
22:02 2,932.65 2,932.79 2,932.59 2,932.79 12,303.6K
22:03 2,932.89 2,932.94 2,932.70 2,932.79 50,470.3K
22:04 2,932.62 2,932.78 2,932.60 2,932.68 31,684.9K
22:05 2,932.76 2,932.76 2,932.59 2,932.66 23,577.9K
22:06 2,932.68 2,932.84 2,932.68 2,932.82 43,212.3K
22:07 2,933.01 2,933.19 2,933.01 2,933.09 18,713.4K
22:08 2,933.05 2,933.35 2,933.04 2,933.35 43,034.4K
22:09 2,933.36 2,933.51 2,933.34 2,933.49 63,983.7K
22:10 2,933.60 2,933.64 2,933.27 2,933.56 27,308.6K
22:11 2,933.74 2,933.79 2,933.44 2,933.45 14,540.7K
22:12 2,933.55 2,933.66 2,933.29 2,933.60 20,696.0K
22:13 2,933.80 2,933.87 2,933.69 2,933.80 13,596.8K
22:14 2,933.82 2,934.03 2,933.70 2,934.03 25,645.2K
22:15 2,934.05 2,934.12 2,933.98 2,934.12 10,521.5K
22:16 2,933.99 2,934.11 2,933.83 2,934.03 26,028.4K
22:17 2,934.00 2,934.02 2,933.88 2,934.01 12,380.0K
22:18 2,934.05 2,934.26 2,933.89 2,934.26 43,628.8K
22:19 2,934.11 2,934.24 2,933.80 2,933.96 34,526.3K
22:20 2,933.91 2,934.26 2,933.70 2,934.26 12,775.9K
22:21 2,934.23 2,934.23 2,933.89 2,933.91 18,241.1K
22:22 2,933.95 2,934.07 2,933.82 2,933.97 26,936.3K
22:23 2,934.02 2,934.16 2,933.98 2,934.06 22,435.4K
22:24 2,934.04 2,934.05 2,933.89 2,933.89 13,892.7K
22:25 2,933.83 2,933.99 2,933.83 2,933.99 16,168.9K
22:26 2,933.95 2,933.95 2,933.73 2,933.81 44,942.5K
22:27 2,933.84 2,933.96 2,933.73 2,933.75 24,769.6K
22:28 2,933.75 2,933.90 2,933.74 2,933.90 14,045.9K
22:29 2,933.88 2,934.01 2,933.83 2,933.92 32,119.3K
22:30 2,934.03 2,934.15 2,933.97 2,934.15 26,908.4K
22:31 2,934.14 2,934.23 2,934.07 2,934.18 18,958.2K
22:32 2,934.13 2,934.39 2,934.06 2,934.38 20,193.1K
22:33 2,934.45 2,934.52 2,934.38 2,934.41 17,019.3K
22:34 2,934.44 2,934.53 2,934.39 2,934.48 12,086.6K
22:35 2,934.54 2,934.54 2,934.34 2,934.51 13,722.3K
22:36 2,934.71 2,934.71 2,934.50 2,934.69 16,966.7K
22:37 2,934.35 2,934.66 2,934.35 2,934.64 16,686.2K
22:38 2,934.66 2,934.71 2,934.60 2,934.65 11,052.8K
22:39 2,934.72 2,934.77 2,934.53 2,934.61 11,470.4K
22:40 2,934.65 2,934.83 2,934.65 2,934.83 26,807.8K
22:41 2,934.85 2,935.20 2,934.85 2,935.20 19,025.2K
22:42 2,935.20 2,935.28 2,935.11 2,935.25 23,031.8K
22:43 2,935.39 2,935.39 2,935.26 2,935.34 33,976.8K
22:44 2,935.24 2,935.50 2,935.15 2,935.38 28,286.1K
22:45 2,935.42 2,935.92 2,935.42 2,935.88 31,067.4K
22:46 2,935.91 2,936.21 2,935.80 2,936.21 40,307.5K
22:47 2,936.21 2,936.24 2,935.89 2,935.89 32,280.1K
22:48 2,935.93 2,936.21 2,935.93 2,936.19 31,239.1K
22:49 2,936.37 2,936.54 2,936.18 2,936.41 69,187.5K
22:50 2,936.45 2,936.70 2,936.35 2,936.65 61,355.4K
22:51 2,936.56 2,936.62 2,936.48 2,936.62 77,439.3K
22:52 2,936.71 2,936.89 2,936.62 2,936.63 33,902.8K
22:53 2,936.86 2,937.02 2,936.68 2,937.02 49,619.4K
22:54 2,937.03 2,937.18 2,936.98 2,937.01 69,613.3K
22:55 2,936.98 2,937.20 2,936.96 2,936.98 49,675.6K
22:56 2,936.97 2,937.04 2,936.85 2,936.85 25,842.9K
22:57 2,936.78 2,936.86 2,936.73 2,936.80 28,615.0K
22:58 2,936.71 2,936.71 2,936.47 2,936.47 37,175.9K
22:59 2,936.44 2,936.48 2,936.25 2,936.27 33,378.2K
23:00 2,935.99 2,936.25 2,935.99 2,936.25 54,743.2K
23:01 2,936.24 2,937.11 2,936.20 2,937.11 65,690.2K
23:02 2,937.24 2,937.54 2,937.21 2,937.54 55,919.9K
23:03 2,937.53 2,937.58 2,937.31 2,937.34 41,175.5K
23:04 2,937.36 2,937.57 2,937.28 2,937.45 34,444.2K
23:05 2,937.40 2,937.48 2,937.36 2,937.48 26,027.5K
23:06 2,937.76 2,938.05 2,937.69 2,937.93 42,978.0K
23:07 2,937.97 2,938.02 2,937.74 2,937.87 40,176.0K
23:08 2,937.86 2,938.28 2,937.64 2,937.88 53,854.4K
23:09 2,937.87 2,937.94 2,937.76 2,937.80 42,989.6K
23:10 2,937.91 2,939.13 2,937.87 2,938.84 92,062.8K
23:11 2,939.03 2,939.26 2,938.85 2,939.20 46,266.9K
23:12 2,939.25 2,939.27 2,939.03 2,939.27 41,582.1K
23:13 2,939.17 2,939.24 2,939.08 2,939.15 39,679.4K
23:14 2,938.86 2,939.17 2,938.86 2,939.14 37,406.2K
23:15 2,939.21 2,939.21 2,939.12 2,939.20 24,244.6K
23:16 2,939.15 2,939.46 2,939.15 2,939.37 27,785.4K
23:17 2,939.30 2,939.31 2,939.12 2,939.12 27,643.0K
23:18 2,939.07 2,939.07 2,938.83 2,938.88 24,111.1K
23:19 2,938.85 2,938.94 2,938.85 2,938.91 29,622.0K
23:20 2,938.85 2,939.05 2,938.85 2,938.90 19,873.0K
23:21 2,938.89 2,939.04 2,938.89 2,939.04 44,853.9K
23:22 2,939.10 2,939.62 2,939.05 2,939.05 98,382.8K
23:23 2,939.16 2,939.62 2,939.16 2,939.42 43,833.5K
23:24 2,939.59 2,940.79 2,939.59 2,940.64 93,277.6K
23:25 2,940.71 2,941.01 2,940.71 2,940.82 198,629.6K
23:26 2,941.36 2,941.39 2,940.76 2,940.98 87,375.7K
23:27 2,940.91 2,941.00 2,940.54 2,940.76 86,373.6K
23:28 2,940.68 2,941.13 2,940.61 2,941.13 55,800.4K
23:29 2,941.05 2,941.05 2,940.58 2,940.71 46,328.4K
23:30 2,941.12 2,941.16 2,940.94 2,940.94 38,413.9K
23:31 2,940.83 2,941.11 2,940.83 2,940.90 22,761.7K
23:32 2,940.78 2,940.98 2,940.78 2,940.86 42,176.7K
23:33 2,940.71 2,940.82 2,940.29 2,940.78 95,448.5K
23:34 2,940.69 2,940.97 2,940.69 2,940.92 42,359.5K
23:35 2,940.72 2,940.93 2,940.54 2,940.93 49,471.9K
23:36 2,941.03 2,941.21 2,940.73 2,940.87 46,192.3K
23:37 2,940.86 2,940.98 2,940.76 2,940.98 67,224.4K
23:38 2,941.00 2,941.24 2,940.78 2,941.12 77,526.8K
23:39 2,941.27 2,941.48 2,941.01 2,941.48 108,863.1K
23:40 2,941.47 2,941.72 2,941.34 2,941.64 57,223.2K
23:41 2,941.67 2,941.74 2,941.48 2,941.55 34,470.5K
23:42 2,941.64 2,941.65 2,941.27 2,941.27 37,888.4K
23:43 2,941.27 2,941.58 2,941.12 2,941.38 54,341.9K
23:44 2,941.54 2,941.77 2,941.42 2,941.77 112,790.8K
23:45 2,941.96 2,942.01 2,941.42 2,941.43 53,088.8K
23:46 2,941.58 2,941.81 2,941.30 2,941.50 93,174.4K
23:47 2,941.70 2,941.88 2,941.57 2,941.62 34,290.5K
23:48 2,941.56 2,941.76 2,941.26 2,941.65 68,708.5K
23:49 2,941.95 2,942.17 2,941.54 2,942.17 150,699.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし