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
09:55 2,888.89 2,889.01 2,888.62 2,888.82 4,294,967.3K
09:56 2,888.66 2,888.66 2,886.29 2,886.29 194,016.0K
09:57 2,884.57 2,884.57 2,883.02 2,883.35 226,903.2K
09:58 2,883.44 2,883.84 2,883.44 2,883.67 94,039.7K
09:59 2,883.71 2,883.71 2,883.25 2,883.25 82,018.4K
10:00 2,883.24 2,887.58 2,882.70 2,887.58 314,033.8K
10:01 2,887.48 2,888.02 2,887.26 2,887.62 188,903.9K
10:02 2,887.42 2,887.42 2,882.19 2,882.19 284,897.5K
10:03 2,881.47 2,881.47 2,878.66 2,879.04 567,392.0K
10:04 2,878.88 2,883.23 2,878.88 2,880.93 298,954.8K
10:05 2,880.99 2,887.20 2,880.99 2,887.20 330,253.4K
10:06 2,886.04 2,886.19 2,885.22 2,885.28 215,071.2K
10:07 2,885.58 2,885.98 2,883.96 2,884.96 186,238.3K
10:08 2,885.30 2,885.68 2,884.61 2,885.68 123,501.2K
10:09 2,885.16 2,885.19 2,883.80 2,884.87 168,376.0K
10:10 2,885.39 2,888.44 2,885.16 2,888.44 208,867.1K
10:11 2,888.46 2,888.60 2,887.43 2,887.43 230,609.6K
10:12 2,887.57 2,887.57 2,884.70 2,884.70 183,829.5K
10:13 2,884.39 2,884.39 2,883.23 2,883.66 141,658.6K
10:14 2,883.66 2,883.68 2,880.69 2,880.69 190,534.6K
10:15 2,880.53 2,880.53 2,878.41 2,878.41 248,228.1K
10:16 2,878.19 2,879.50 2,878.19 2,878.97 175,854.7K
10:17 2,878.52 2,878.57 2,877.19 2,877.19 186,911.2K
10:18 2,876.84 2,876.84 2,875.67 2,875.67 327,213.2K
10:19 2,875.46 2,875.55 2,874.63 2,874.78 160,663.2K
10:20 2,874.71 2,876.23 2,874.56 2,875.83 270,280.9K
10:21 2,875.62 2,876.16 2,875.62 2,875.95 114,314.2K
10:22 2,875.96 2,877.49 2,875.96 2,877.49 173,902.9K
10:23 2,877.64 2,879.64 2,877.64 2,879.38 189,295.4K
10:24 2,879.12 2,879.12 2,876.87 2,876.87 182,518.5K
10:25 2,876.57 2,876.65 2,876.08 2,876.43 149,531.6K
10:26 2,877.33 2,878.40 2,877.11 2,878.40 130,080.1K
10:27 2,878.39 2,879.71 2,878.38 2,879.71 99,041.8K
10:28 2,879.99 2,880.95 2,879.99 2,880.95 140,377.3K
10:29 2,881.68 2,881.79 2,881.49 2,881.56 169,754.4K
10:30 2,881.66 2,882.76 2,881.45 2,882.58 141,445.9K
10:31 2,882.23 2,882.99 2,881.72 2,881.72 113,649.2K
10:32 2,881.10 2,881.53 2,881.07 2,881.07 108,184.2K
10:33 2,880.92 2,880.92 2,879.88 2,879.89 122,511.8K
10:34 2,879.86 2,879.87 2,878.30 2,878.75 157,144.9K
10:35 2,878.64 2,880.03 2,878.64 2,879.98 113,424.9K
10:36 2,880.00 2,880.16 2,879.91 2,879.97 70,003.6K
10:37 2,879.81 2,879.81 2,879.20 2,879.34 78,456.3K
10:38 2,879.07 2,879.32 2,879.04 2,879.09 90,738.9K
10:39 2,879.03 2,879.13 2,878.81 2,878.92 66,990.5K
10:40 2,878.96 2,878.96 2,878.56 2,878.56 61,877.4K
10:41 2,878.65 2,879.01 2,878.53 2,879.01 95,640.8K
10:42 2,879.11 2,882.36 2,878.91 2,882.36 174,460.4K
10:43 2,882.53 2,885.18 2,882.53 2,885.06 240,540.7K
10:44 2,884.88 2,884.89 2,884.08 2,884.63 125,231.2K
10:45 2,884.44 2,884.64 2,883.78 2,884.20 137,464.6K
10:46 2,884.08 2,884.08 2,883.39 2,883.39 83,247.6K
10:47 2,883.23 2,884.90 2,883.23 2,884.47 120,146.1K
10:48 2,884.51 2,885.73 2,884.46 2,885.73 93,174.2K
10:49 2,885.90 2,885.90 2,885.22 2,885.54 90,411.8K
10:50 2,885.52 2,886.10 2,884.86 2,885.02 109,180.0K
10:51 2,884.89 2,885.60 2,884.89 2,885.60 74,088.5K
10:52 2,885.51 2,887.82 2,885.51 2,887.82 186,232.6K
10:53 2,887.98 2,889.29 2,887.91 2,889.29 154,214.1K
10:54 2,889.32 2,889.32 2,888.83 2,889.27 188,981.8K
10:55 2,889.44 2,889.59 2,889.26 2,889.46 117,559.7K
10:56 2,889.17 2,889.17 2,887.89 2,887.97 171,357.6K
10:57 2,887.90 2,887.91 2,886.25 2,886.25 124,813.2K
10:58 2,886.08 2,886.08 2,883.38 2,883.38 176,941.9K
10:59 2,881.39 2,882.90 2,881.17 2,882.35 224,097.0K
11:00 2,882.37 2,887.17 2,882.37 2,886.73 190,429.4K
11:01 2,886.86 2,886.86 2,885.75 2,885.81 97,922.0K
11:02 2,886.13 2,887.24 2,886.13 2,887.14 90,575.8K
11:03 2,887.11 2,887.12 2,886.16 2,886.66 88,934.2K
11:04 2,886.80 2,886.80 2,885.88 2,885.94 98,780.8K
11:05 2,885.90 2,886.66 2,885.90 2,886.66 67,066.5K
11:06 2,886.77 2,887.91 2,886.77 2,887.73 70,620.2K
11:07 2,887.71 2,889.96 2,887.71 2,889.96 146,454.4K
11:08 2,889.56 2,890.46 2,889.56 2,890.09 130,818.1K
11:09 2,889.98 2,889.98 2,888.77 2,889.62 107,690.2K
11:10 2,889.52 2,889.52 2,888.67 2,888.77 77,728.0K
11:11 2,888.36 2,888.56 2,888.17 2,888.56 79,350.4K
11:12 2,888.51 2,888.51 2,886.97 2,886.97 64,391.2K
11:13 2,886.80 2,886.80 2,886.46 2,886.46 91,777.4K
11:14 2,886.76 2,887.20 2,886.00 2,886.00 91,963.4K
11:15 2,885.62 2,885.71 2,885.14 2,885.14 93,804.7K
11:16 2,884.94 2,885.48 2,884.92 2,885.18 90,148.9K
11:17 2,884.84 2,884.84 2,883.86 2,883.86 105,232.5K
11:18 2,883.69 2,884.85 2,883.69 2,884.85 113,166.6K
11:19 2,884.50 2,884.61 2,884.33 2,884.42 67,644.6K
11:20 2,884.48 2,884.48 2,882.90 2,882.90 112,590.5K
11:21 2,882.49 2,883.46 2,882.22 2,883.46 93,294.5K
11:22 2,883.60 2,883.72 2,883.20 2,883.68 75,511.4K
11:23 2,883.63 2,884.05 2,883.63 2,884.05 43,375.4K
11:24 2,884.11 2,884.11 2,883.90 2,883.99 44,705.7K
11:25 2,884.03 2,884.03 2,883.72 2,883.83 85,085.8K
11:26 2,883.74 2,883.74 2,881.59 2,881.59 102,887.4K
11:27 2,881.83 2,882.73 2,881.66 2,882.60 88,422.4K
11:28 2,882.75 2,882.78 2,882.63 2,882.70 37,716.6K
11:29 2,882.52 2,882.52 2,881.38 2,881.38 87,110.9K
11:30 2,881.31 2,882.25 2,881.31 2,882.08 72,247.2K
11:31 2,882.14 2,882.26 2,881.87 2,882.17 67,533.8K
11:32 2,883.41 2,883.82 2,883.41 2,883.74 95,286.9K
11:33 2,883.66 2,883.88 2,883.54 2,883.86 102,225.6K
11:34 2,883.72 2,884.55 2,883.29 2,884.55 137,983.9K
11:35 2,884.58 2,884.58 2,884.34 2,884.35 66,665.4K
11:36 2,884.10 2,884.14 2,883.21 2,883.21 70,165.5K
11:37 2,883.05 2,883.05 2,882.08 2,882.31 73,026.6K
11:38 2,882.28 2,882.98 2,882.24 2,882.98 38,129.0K
11:39 2,882.97 2,883.08 2,882.81 2,882.81 37,119.1K
11:40 2,882.77 2,882.77 2,882.42 2,882.42 79,810.6K
11:41 2,882.47 2,884.38 2,882.47 2,884.34 69,992.1K
11:42 2,884.23 2,884.23 2,883.17 2,883.19 50,044.5K
11:43 2,883.08 2,883.90 2,883.08 2,883.30 100,279.5K
11:44 2,883.13 2,884.32 2,883.00 2,884.32 82,156.4K
11:45 2,884.65 2,884.65 2,883.51 2,883.51 78,983.1K
11:46 2,883.57 2,883.71 2,882.90 2,882.90 64,727.8K
11:47 2,882.66 2,882.74 2,882.36 2,882.58 59,643.8K
11:48 2,882.42 2,882.62 2,881.90 2,881.90 70,569.4K
11:49 2,882.06 2,882.69 2,882.06 2,882.32 53,571.5K
11:50 2,882.43 2,882.49 2,881.46 2,881.46 107,843.6K
11:51 2,881.92 2,881.94 2,881.39 2,881.69 114,593.6K
11:52 2,881.66 2,881.66 2,880.45 2,880.45 164,662.2K
11:53 2,880.16 2,880.19 2,879.71 2,880.19 162,940.3K
11:54 2,879.98 2,879.98 2,878.71 2,878.75 230,395.1K
11:55 2,878.53 2,880.11 2,878.29 2,880.11 184,642.1K
11:56 2,880.53 2,880.53 2,878.97 2,879.04 145,550.4K
11:57 2,878.94 2,878.97 2,878.29 2,878.97 152,371.9K
11:58 2,878.73 2,878.95 2,878.58 2,878.68 127,388.9K
11:59 2,878.52 2,879.03 2,878.52 2,878.71 164,937.1K
12:00 2,878.40 2,878.40 2,877.21 2,877.21 240,124.3K
12:01 2,877.55 2,877.55 2,876.06 2,876.06 197,522.5K
12:02 2,875.91 2,876.02 2,873.65 2,873.65 383,208.7K
12:03 2,873.30 2,873.30 2,871.49 2,871.49 449,353.7K
12:04 2,871.59 2,871.59 2,870.27 2,870.27 229,633.6K
12:05 2,870.00 2,871.38 2,869.96 2,871.38 310,359.9K
12:06 2,871.36 2,871.75 2,870.86 2,870.86 153,304.2K
12:07 2,871.44 2,871.44 2,869.31 2,869.34 287,901.9K
12:08 2,869.21 2,869.21 2,867.79 2,867.90 421,049.6K
12:09 2,868.16 2,868.35 2,867.76 2,867.79 197,037.3K
12:10 2,867.77 2,867.77 2,866.84 2,867.22 271,993.3K
12:11 2,867.11 2,870.22 2,867.11 2,870.22 307,703.6K
12:12 2,870.35 2,870.96 2,870.35 2,870.96 185,924.6K
12:13 2,871.33 2,871.33 2,870.15 2,870.15 114,975.6K
12:14 2,870.07 2,870.07 2,868.56 2,868.56 105,354.6K
12:15 2,868.66 2,869.76 2,868.66 2,869.76 110,754.5K
12:16 2,870.55 2,870.92 2,870.43 2,870.74 126,551.8K
12:17 2,870.80 2,870.86 2,869.88 2,870.00 98,453.4K
12:18 2,869.93 2,869.93 2,869.61 2,869.65 73,603.5K
12:19 2,869.72 2,869.86 2,869.26 2,869.29 137,381.3K
12:20 2,869.39 2,870.19 2,869.20 2,870.11 119,723.8K
12:21 2,869.83 2,869.83 2,868.83 2,869.28 135,836.2K
12:22 2,869.38 2,869.52 2,868.65 2,868.69 68,087.9K
12:23 2,868.46 2,870.68 2,868.34 2,870.45 108,829.3K
12:24 2,869.90 2,869.90 2,869.38 2,869.38 88,497.0K
12:25 2,869.58 2,869.58 2,868.94 2,869.51 131,588.3K
12:26 2,869.59 2,870.57 2,869.42 2,870.57 99,904.1K
12:27 2,870.72 2,873.17 2,870.51 2,873.17 239,798.6K
12:28 2,873.28 2,873.76 2,873.13 2,873.41 143,838.1K
12:29 2,873.51 2,873.51 2,872.65 2,872.65 90,072.6K
12:30 2,872.99 2,873.09 2,872.25 2,872.25 60,660.5K
12:31 2,872.03 2,872.04 2,871.34 2,871.34 72,838.5K
12:32 2,871.26 2,871.26 2,870.64 2,870.64 81,569.4K
12:33 2,870.57 2,870.68 2,870.28 2,870.68 47,235.2K
12:34 2,870.75 2,870.75 2,869.91 2,870.31 52,486.1K
12:35 2,870.18 2,870.60 2,870.18 2,870.35 113,379.0K
12:36 2,870.45 2,870.45 2,869.85 2,869.89 56,072.5K
12:37 2,869.60 2,870.23 2,869.37 2,870.23 63,723.9K
12:38 2,870.12 2,870.29 2,869.98 2,870.27 56,413.8K
12:39 2,870.30 2,871.04 2,870.30 2,870.85 59,079.8K
12:40 2,870.95 2,871.39 2,870.95 2,871.39 41,172.9K
12:41 2,871.22 2,871.31 2,870.96 2,870.96 60,417.1K
12:42 2,870.88 2,870.93 2,870.60 2,870.60 62,334.3K
12:43 2,870.29 2,870.42 2,869.40 2,869.43 111,226.7K
12:44 2,869.50 2,870.02 2,869.47 2,870.00 53,458.3K
12:45 2,870.46 2,870.88 2,870.37 2,870.88 58,364.3K
12:46 2,870.74 2,871.02 2,870.62 2,871.02 88,503.5K
12:47 2,871.29 2,872.66 2,871.29 2,872.66 99,353.6K
12:48 2,873.43 2,875.50 2,873.43 2,874.37 200,084.5K
12:49 2,874.32 2,874.36 2,873.77 2,873.77 44,337.4K
12:50 2,873.60 2,874.10 2,873.40 2,874.10 101,521.4K
12:51 2,874.13 2,874.13 2,873.38 2,873.38 75,366.5K
12:52 2,873.29 2,873.43 2,873.11 2,873.38 53,861.4K
12:53 2,873.21 2,873.39 2,872.75 2,872.80 64,161.6K
12:54 2,872.82 2,872.82 2,872.50 2,872.62 46,026.3K
12:55 2,873.12 2,873.40 2,873.12 2,873.12 40,259.6K
12:56 2,873.14 2,873.14 2,872.42 2,872.49 36,558.1K
12:57 2,872.49 2,875.50 2,872.47 2,875.50 126,842.8K
12:58 2,875.71 2,876.21 2,875.11 2,876.21 167,599.8K
12:59 2,876.50 2,876.52 2,875.70 2,875.98 175,913.6K
13:00 2,876.10 2,876.66 2,875.79 2,875.79 97,896.3K
13:01 2,875.75 2,876.81 2,875.61 2,876.73 102,419.0K
13:02 2,879.14 2,880.97 2,879.14 2,880.71 394,762.9K
13:03 2,880.90 2,881.61 2,880.12 2,881.55 225,943.2K
13:04 2,881.58 2,884.68 2,881.58 2,884.59 405,488.4K
13:05 2,884.70 2,884.93 2,883.48 2,883.48 277,930.0K
13:06 2,882.99 2,883.19 2,881.31 2,881.31 172,259.3K
13:07 2,880.90 2,881.77 2,880.09 2,881.77 167,439.8K
13:08 2,881.86 2,882.64 2,881.83 2,882.06 158,313.1K
13:09 2,882.10 2,883.73 2,882.06 2,883.73 155,054.2K
13:10 2,883.48 2,885.69 2,883.44 2,884.48 318,210.5K
13:11 2,884.92 2,886.37 2,884.92 2,886.37 237,344.7K
13:12 2,886.38 2,886.68 2,885.76 2,885.76 206,187.6K
13:13 2,885.74 2,885.76 2,884.43 2,884.43 171,481.2K
13:14 2,884.03 2,884.53 2,883.89 2,884.46 243,830.2K
13:15 2,883.92 2,884.71 2,883.79 2,884.71 130,480.9K
13:16 2,884.83 2,886.05 2,884.83 2,886.05 119,144.3K
13:17 2,886.01 2,886.01 2,885.18 2,885.34 127,974.0K
13:18 2,885.29 2,885.48 2,884.88 2,885.01 90,444.2K
13:19 2,885.09 2,885.62 2,885.05 2,885.62 62,249.4K
13:20 2,885.84 2,886.26 2,885.79 2,886.24 88,502.2K
13:21 2,886.25 2,887.37 2,886.22 2,887.30 226,340.2K
13:22 2,887.43 2,889.35 2,887.43 2,889.32 282,014.3K
13:23 2,889.28 2,891.71 2,889.28 2,891.71 301,248.3K
13:24 2,890.62 2,890.62 2,888.80 2,888.80 157,833.0K
13:25 2,888.86 2,889.70 2,888.86 2,889.66 140,345.5K
13:26 2,889.69 2,889.78 2,888.90 2,889.78 118,520.7K
13:27 2,889.92 2,890.14 2,889.68 2,890.14 156,454.1K
13:28 2,890.22 2,890.22 2,889.82 2,889.89 112,408.7K
13:29 2,889.40 2,889.40 2,887.56 2,887.56 222,711.9K
13:30 2,887.33 2,887.80 2,887.33 2,887.73 104,119.7K
13:31 2,887.46 2,887.55 2,886.99 2,886.99 105,180.2K
13:32 2,886.92 2,886.92 2,885.96 2,885.96 96,503.1K
13:33 2,886.00 2,886.07 2,885.57 2,886.07 79,621.2K
13:34 2,886.21 2,886.29 2,885.89 2,885.98 101,657.0K
13:35 2,886.06 2,886.21 2,885.93 2,886.00 63,657.2K
13:36 2,886.00 2,886.08 2,885.56 2,885.56 89,438.5K
13:37 2,885.59 2,885.92 2,885.47 2,885.55 78,793.7K
13:38 2,885.63 2,885.71 2,885.21 2,885.26 102,153.3K
13:39 2,885.03 2,885.03 2,884.54 2,884.69 88,987.7K
13:40 2,884.60 2,884.93 2,884.10 2,884.10 103,135.9K
13:41 2,884.04 2,884.49 2,884.01 2,884.49 88,135.1K
13:42 2,884.43 2,884.51 2,883.30 2,883.30 145,014.8K
13:43 2,883.46 2,884.17 2,883.46 2,884.17 66,715.4K
13:44 2,884.41 2,884.53 2,883.93 2,883.93 106,025.9K
13:45 2,883.89 2,884.03 2,883.89 2,883.95 42,483.6K
13:46 2,883.83 2,884.04 2,883.77 2,883.86 46,487.4K
13:47 2,883.91 2,884.68 2,883.91 2,884.62 88,112.3K
13:48 2,884.59 2,885.39 2,884.59 2,885.13 61,586.6K
13:49 2,885.48 2,886.09 2,885.48 2,886.02 106,850.3K
13:50 2,886.07 2,886.51 2,886.04 2,886.51 61,074.5K
13:51 2,886.48 2,887.39 2,886.42 2,887.26 94,697.2K
13:52 2,887.39 2,887.48 2,886.66 2,886.66 78,091.3K
13:53 2,886.45 2,887.15 2,884.98 2,884.98 118,723.2K
13:54 2,884.94 2,884.99 2,884.54 2,884.74 98,389.3K
13:55 2,884.80 2,885.00 2,884.47 2,884.92 68,529.9K
13:56 2,885.12 2,885.91 2,885.12 2,885.79 44,237.3K
13:57 2,885.83 2,885.83 2,885.18 2,885.75 58,507.2K
13:58 2,885.79 2,885.81 2,885.66 2,885.81 34,188.3K
13:59 2,885.78 2,887.15 2,885.78 2,887.15 69,598.3K
14:00 2,887.48 2,887.67 2,887.27 2,887.58 149,643.6K
14:01 2,887.49 2,887.59 2,887.39 2,887.39 53,301.8K
14:02 2,887.59 2,887.83 2,887.48 2,887.83 76,782.5K
14:03 2,887.71 2,887.88 2,887.69 2,887.74 78,801.1K
14:04 2,887.80 2,888.25 2,887.70 2,888.09 73,042.1K
14:05 2,888.18 2,888.28 2,887.84 2,887.95 95,766.3K
14:06 2,888.06 2,889.01 2,888.03 2,889.01 83,109.3K
14:07 2,888.94 2,889.59 2,888.92 2,889.59 92,080.4K
14:08 2,889.49 2,889.56 2,889.10 2,889.42 101,719.3K
14:09 2,889.73 2,890.06 2,889.24 2,889.98 113,975.4K
14:10 2,889.65 2,891.09 2,889.65 2,891.09 133,971.5K
14:11 2,891.29 2,893.96 2,891.29 2,893.94 369,790.8K
14:12 2,894.12 2,899.39 2,894.08 2,899.39 685,430.7K
14:13 2,899.17 2,899.91 2,898.76 2,899.91 477,047.2K
14:14 2,899.77 2,899.87 2,899.23 2,899.59 328,718.0K
14:15 2,900.22 2,902.44 2,900.22 2,902.16 443,069.5K
14:16 2,902.49 2,902.94 2,902.40 2,902.40 425,645.7K
14:17 2,902.56 2,905.06 2,902.56 2,905.06 423,188.6K
14:18 2,905.62 2,908.38 2,905.62 2,908.32 763,750.6K
14:19 2,908.26 2,908.39 2,907.48 2,908.39 422,343.9K
14:20 2,908.55 2,909.55 2,908.33 2,909.51 393,222.6K
14:21 2,910.00 2,910.00 2,906.66 2,906.66 496,532.2K
14:22 2,906.89 2,909.01 2,906.89 2,907.93 358,881.7K
14:23 2,907.87 2,907.87 2,906.96 2,906.96 232,273.2K
14:24 2,906.87 2,906.87 2,906.11 2,906.14 271,403.4K
14:25 2,906.38 2,907.50 2,906.38 2,906.98 206,763.2K
14:26 2,906.75 2,906.78 2,905.77 2,905.77 177,273.3K
14:27 2,905.65 2,906.36 2,905.65 2,905.99 183,166.6K
14:28 2,906.15 2,907.42 2,906.15 2,907.42 193,814.3K
14:29 2,907.44 2,907.78 2,907.38 2,907.40 227,642.5K
14:30 2,907.54 2,907.60 2,907.25 2,907.60 189,275.7K
14:31 2,907.76 2,907.76 2,907.03 2,907.03 188,462.4K
14:32 2,907.02 2,907.03 2,906.60 2,906.60 144,977.3K
14:33 2,906.67 2,906.92 2,906.67 2,906.82 147,691.4K
14:34 2,906.99 2,907.56 2,906.79 2,907.56 166,780.1K
14:35 2,907.60 2,907.68 2,907.45 2,907.48 112,292.7K
14:36 2,907.38 2,907.47 2,907.37 2,907.45 123,172.3K
14:37 2,907.53 2,908.05 2,907.10 2,908.05 214,990.0K
14:38 2,908.15 2,909.85 2,908.15 2,909.85 316,179.6K
14:39 2,910.18 2,911.71 2,910.18 2,911.71 365,447.8K
14:40 2,912.55 2,913.50 2,912.55 2,913.50 526,210.0K
14:41 2,913.39 2,915.35 2,913.33 2,915.35 568,372.0K
14:42 2,915.46 2,916.32 2,915.19 2,916.32 471,716.7K
14:43 2,916.53 2,916.60 2,915.18 2,915.30 375,829.6K
14:44 2,915.37 2,915.83 2,915.17 2,915.47 247,473.1K
14:45 2,915.74 2,916.60 2,915.74 2,916.36 312,997.1K
14:46 2,916.35 2,916.99 2,916.35 2,916.86 275,904.9K
14:47 2,916.80 2,917.35 2,916.80 2,917.04 153,176.0K
14:48 2,916.93 2,917.03 2,915.34 2,915.34 415,734.1K
14:49 2,915.31 2,915.31 2,913.69 2,913.90 283,382.8K
14:50 2,913.93 2,913.93 2,913.36 2,913.67 242,621.2K
14:51 2,913.42 2,913.59 2,911.70 2,912.45 290,337.5K
14:52 2,912.23 2,912.23 2,911.44 2,911.56 305,296.7K
14:53 2,910.89 2,911.02 2,909.34 2,909.82 238,063.4K
14:54 2,910.06 2,910.06 2,909.34 2,909.78 237,592.2K
14:55 2,909.59 2,910.41 2,909.59 2,910.15 150,429.9K
14:56 2,910.19 2,910.31 2,909.25 2,909.25 200,987.5K
14:57 2,909.45 2,909.45 2,907.89 2,907.89 168,023.9K
14:58 2,907.99 2,908.55 2,907.99 2,908.42 142,791.1K
14:59 2,908.34 2,909.39 2,908.34 2,908.58 111,716.7K
15:00 2,908.72 2,910.39 2,908.72 2,910.18 207,730.8K
15:01 2,910.31 2,912.44 2,910.25 2,912.44 172,127.3K
15:02 2,912.69 2,913.67 2,912.11 2,913.67 294,239.3K
15:03 2,914.12 2,915.29 2,914.12 2,915.29 242,503.9K
15:04 2,915.34 2,915.76 2,914.12 2,914.21 226,125.5K
15:05 2,913.93 2,914.49 2,913.93 2,914.11 163,259.1K
15:06 2,914.12 2,914.22 2,913.92 2,914.14 151,051.7K
15:07 2,914.25 2,914.25 2,912.74 2,912.78 164,492.7K
15:08 2,912.54 2,912.60 2,911.57 2,911.66 214,750.8K
15:09 2,911.71 2,912.05 2,911.09 2,911.09 163,608.6K
15:10 2,911.06 2,911.08 2,910.57 2,910.69 147,237.7K
15:11 2,910.62 2,910.62 2,909.52 2,909.56 143,461.1K
15:12 2,909.38 2,910.59 2,909.38 2,910.48 87,652.0K
15:13 2,910.52 2,911.97 2,910.49 2,911.97 95,914.6K
15:14 2,912.35 2,913.13 2,912.35 2,912.62 139,959.8K
15:15 2,912.33 2,913.03 2,912.33 2,913.03 94,141.3K
15:16 2,913.36 2,913.50 2,913.08 2,913.08 92,220.5K
15:17 2,913.17 2,913.53 2,913.12 2,913.24 83,623.6K
15:18 2,913.18 2,913.30 2,911.89 2,911.96 71,729.2K
15:19 2,911.41 2,911.80 2,911.41 2,911.51 124,369.9K
15:20 2,911.48 2,911.48 2,909.36 2,909.36 124,639.8K
15:21 2,909.57 2,910.61 2,909.56 2,910.19 195,737.9K
15:22 2,910.13 2,910.13 2,909.54 2,909.95 106,301.4K
15:23 2,909.94 2,909.94 2,909.38 2,909.46 88,202.7K
15:24 2,909.46 2,909.88 2,909.45 2,909.82 117,470.1K
15:25 2,909.82 2,910.03 2,909.51 2,909.60 101,157.6K
15:26 2,909.67 2,910.70 2,909.67 2,910.67 88,091.1K
15:27 2,910.65 2,910.85 2,910.53 2,910.68 41,603.2K
15:28 2,910.71 2,911.03 2,909.61 2,909.61 80,857.7K
15:29 2,909.54 2,909.57 2,909.16 2,909.16 106,139.6K
15:30 2,909.04 2,909.04 2,906.99 2,906.99 170,274.0K
15:31 2,907.04 2,907.04 2,905.86 2,905.88 239,333.6K
15:32 2,905.55 2,905.55 2,904.54 2,904.75 307,090.8K
15:33 2,904.65 2,905.09 2,904.39 2,905.09 239,916.8K
15:34 2,905.23 2,906.41 2,905.13 2,905.18 208,261.7K
15:35 2,905.22 2,905.64 2,905.22 2,905.64 83,923.9K
15:36 2,906.71 2,907.17 2,906.52 2,907.17 125,505.9K
15:37 2,907.24 2,908.12 2,907.24 2,908.05 66,646.6K
15:38 2,908.07 2,908.17 2,905.03 2,905.03 229,459.8K
15:39 2,905.05 2,905.05 2,904.02 2,904.02 175,700.3K
15:40 2,904.06 2,905.09 2,904.06 2,904.93 103,663.8K
15:41 2,904.86 2,905.04 2,903.40 2,903.43 108,879.7K
15:42 2,903.45 2,904.36 2,903.45 2,904.32 134,943.1K
15:43 2,904.28 2,905.25 2,904.26 2,904.95 160,248.7K
15:44 2,905.23 2,907.04 2,905.23 2,906.06 180,570.6K
15:45 2,905.86 2,905.86 2,905.34 2,905.35 52,884.3K
15:46 2,905.40 2,906.19 2,905.38 2,906.19 65,989.8K
15:47 2,906.26 2,907.11 2,906.26 2,907.09 101,738.3K
15:48 2,907.24 2,907.37 2,906.67 2,906.67 126,470.5K
15:49 2,906.37 2,906.37 2,905.41 2,905.62 112,207.5K
15:50 2,905.40 2,905.77 2,905.40 2,905.77 70,992.4K
15:51 2,905.74 2,906.45 2,905.71 2,906.45 97,162.6K
15:52 2,906.72 2,907.23 2,906.72 2,907.23 94,530.0K
15:53 2,907.30 2,912.12 2,907.30 2,912.12 401,017.6K
15:54 2,913.32 2,915.62 2,913.32 2,914.97 559,054.3K
15:55 2,915.29 2,916.55 2,915.21 2,916.55 401,640.9K
15:56 2,917.78 2,920.41 2,917.78 2,920.12 617,553.4K
15:57 2,919.72 2,922.28 2,919.11 2,921.87 738,566.3K
15:58 2,921.97 2,921.97 2,919.15 2,919.92 480,902.5K
15:59 2,920.11 2,920.77 2,919.94 2,920.39 555,243.6K
16:00 2,920.93 2,924.86 2,920.93 2,923.74 662,551.3K
16:01 2,923.86 2,924.27 2,922.95 2,923.24 402,283.6K
16:02 2,923.43 2,924.63 2,923.43 2,924.15 464,145.4K
16:03 2,924.66 2,926.20 2,924.66 2,926.11 452,916.3K
16:04 2,925.57 2,925.93 2,925.07 2,925.92 341,166.0K
16:05 2,925.88 2,925.90 2,920.48 2,920.48 456,098.6K
16:06 2,920.44 2,921.61 2,920.44 2,920.62 203,113.1K
16:07 2,919.28 2,919.28 2,918.33 2,918.57 516,140.9K
16:08 2,918.57 2,919.40 2,918.57 2,919.08 182,229.2K
16:09 2,918.90 2,919.27 2,918.40 2,919.10 141,127.1K
16:10 2,920.16 2,921.98 2,920.16 2,920.97 227,412.0K
16:11 2,921.00 2,921.37 2,920.65 2,921.08 134,180.7K
16:12 2,921.31 2,921.31 2,919.12 2,919.12 188,847.4K
16:13 2,918.98 2,918.98 2,917.87 2,918.01 144,857.0K
16:14 2,917.93 2,918.53 2,917.91 2,918.38 98,816.3K
16:15 2,918.33 2,918.46 2,918.13 2,918.46 131,232.2K
16:16 2,918.23 2,918.87 2,918.20 2,918.87 118,588.6K
16:17 2,918.58 2,918.63 2,917.71 2,917.93 106,657.1K
16:18 2,917.68 2,917.74 2,917.32 2,917.32 81,240.1K
16:19 2,917.35 2,917.35 2,916.48 2,916.55 192,182.1K
16:20 2,916.48 2,917.54 2,916.29 2,917.54 186,259.1K
16:21 2,917.55 2,918.64 2,917.55 2,918.13 104,095.3K
16:22 2,918.08 2,918.09 2,917.31 2,917.31 101,012.1K
16:23 2,917.54 2,918.06 2,917.38 2,917.89 91,014.0K
16:24 2,918.45 2,919.03 2,918.45 2,918.90 130,291.8K
16:25 2,918.82 2,919.25 2,918.70 2,919.25 70,366.0K
16:26 2,919.38 2,919.59 2,919.32 2,919.36 124,629.1K
16:27 2,919.44 2,920.47 2,919.44 2,920.27 104,701.8K
16:28 2,920.18 2,920.24 2,917.89 2,917.89 99,959.0K
16:29 2,917.80 2,918.19 2,917.63 2,918.19 62,380.4K
16:30 2,918.34 2,918.65 2,918.02 2,918.02 107,270.9K
16:31 2,917.89 2,918.49 2,917.56 2,918.28 88,752.5K
16:32 2,918.47 2,920.25 2,918.34 2,920.17 126,575.9K
16:33 2,920.20 2,920.81 2,919.67 2,920.64 123,190.0K
16:34 2,921.12 2,921.12 2,920.40 2,920.50 89,621.0K
16:35 2,920.59 2,922.00 2,920.58 2,922.00 141,122.1K
16:36 2,922.39 2,922.93 2,922.39 2,922.91 191,299.1K
16:37 2,922.85 2,922.87 2,922.54 2,922.87 219,857.8K
16:38 2,922.95 2,923.05 2,922.60 2,922.96 178,345.5K
16:39 2,922.91 2,923.91 2,922.91 2,923.91 148,441.5K
16:40 2,924.68 2,925.57 2,924.68 2,925.56 330,734.6K
16:41 2,925.58 2,926.79 2,925.58 2,926.78 405,490.7K
16:42 2,926.74 2,927.27 2,926.66 2,927.27 181,689.2K
16:43 2,927.14 2,927.16 2,925.74 2,925.74 164,243.6K
16:44 2,925.34 2,926.10 2,924.26 2,924.35 201,563.4K
16:45 2,924.27 2,924.55 2,923.75 2,923.75 142,142.2K
16:46 2,923.67 2,923.67 2,923.26 2,923.26 127,278.1K
16:47 2,923.14 2,923.86 2,923.12 2,923.86 119,580.8K
16:48 2,924.19 2,924.92 2,924.19 2,924.92 140,217.8K
16:49 2,924.14 2,924.14 2,923.69 2,923.83 110,437.3K
16:50 2,923.98 2,924.38 2,923.97 2,924.19 83,259.0K
16:51 2,924.15 2,924.25 2,923.93 2,924.25 129,967.5K
16:52 2,924.31 2,925.78 2,924.25 2,925.18 199,192.8K
16:53 2,925.40 2,925.49 2,924.90 2,924.90 95,590.9K
16:54 2,924.92 2,925.37 2,924.92 2,925.14 80,500.0K
16:55 2,924.16 2,924.16 2,921.93 2,921.93 240,785.1K
16:56 2,922.33 2,922.61 2,922.08 2,922.08 112,047.1K
16:57 2,922.10 2,922.10 2,920.43 2,920.43 171,945.6K
16:58 2,920.26 2,920.67 2,920.23 2,920.61 137,784.0K
16:59 2,920.68 2,921.36 2,920.68 2,921.14 128,344.9K
17:00 2,921.19 2,921.77 2,921.17 2,921.17 85,530.4K
17:01 2,921.18 2,921.72 2,921.18 2,921.70 61,271.3K
17:02 2,921.88 2,922.68 2,921.72 2,921.72 111,358.8K
17:03 2,921.78 2,922.23 2,921.78 2,921.96 66,116.6K
17:04 2,922.00 2,922.01 2,921.41 2,921.41 62,774.3K
17:05 2,920.78 2,920.78 2,920.22 2,920.32 167,960.6K
17:06 2,920.47 2,920.57 2,920.03 2,920.05 74,211.3K
17:07 2,920.59 2,920.65 2,920.15 2,920.21 93,264.8K
17:08 2,920.39 2,920.92 2,920.39 2,920.64 67,916.8K
17:09 2,920.53 2,920.53 2,920.33 2,920.33 63,768.6K
17:10 2,920.49 2,921.60 2,920.49 2,921.47 79,934.3K
17:11 2,921.70 2,921.85 2,921.47 2,921.54 69,854.0K
17:12 2,921.46 2,921.46 2,920.96 2,920.99 63,401.6K
17:13 2,921.02 2,921.02 2,920.65 2,920.70 61,156.2K
17:14 2,920.81 2,921.18 2,920.48 2,921.18 114,723.5K
17:15 2,921.07 2,921.71 2,921.07 2,921.49 147,337.6K
17:16 2,921.44 2,921.44 2,920.57 2,920.64 116,279.2K
17:17 2,920.57 2,920.72 2,919.91 2,920.02 149,616.8K
17:18 2,919.85 2,920.19 2,919.74 2,919.77 78,154.4K
17:19 2,919.61 2,920.02 2,919.61 2,919.65 64,451.6K
17:20 2,919.84 2,920.17 2,919.42 2,919.64 109,233.0K
17:21 2,919.66 2,919.78 2,919.38 2,919.66 65,481.3K
17:22 2,919.81 2,920.00 2,919.60 2,919.60 48,696.7K
17:23 2,919.40 2,919.91 2,919.40 2,919.88 92,898.0K
17:24 2,918.55 2,918.63 2,918.26 2,918.26 189,438.1K
17:25 2,918.52 2,918.52 2,917.51 2,917.52 118,389.0K
17:26 2,917.44 2,917.48 2,916.02 2,916.04 201,925.3K
17:27 2,915.91 2,916.73 2,915.81 2,916.73 224,504.1K
17:28 2,916.79 2,918.22 2,916.79 2,918.22 138,756.6K
17:29 2,918.92 2,920.84 2,918.92 2,920.84 140,253.8K
17:30 2,921.80 2,921.85 2,921.46 2,921.46 120,938.6K
17:31 2,920.88 2,920.93 2,920.41 2,920.61 93,644.1K
17:32 2,920.83 2,921.35 2,920.83 2,921.24 136,199.9K
17:33 2,921.07 2,921.40 2,920.95 2,921.40 44,336.3K
17:34 2,921.46 2,921.66 2,921.37 2,921.37 78,811.9K
17:35 2,921.81 2,923.65 2,921.81 2,923.43 184,810.9K
17:36 2,923.30 2,923.30 2,922.59 2,922.59 179,354.6K
17:37 2,922.57 2,922.68 2,921.93 2,921.93 83,802.2K
17:38 2,921.83 2,922.36 2,921.83 2,922.36 63,867.3K
17:39 2,922.73 2,922.81 2,922.24 2,922.24 86,754.5K
17:40 2,922.35 2,922.78 2,922.35 2,922.78 42,599.5K
17:41 2,923.26 2,924.84 2,923.26 2,924.28 402,755.8K
17:42 2,924.02 2,924.02 2,922.41 2,922.46 125,708.2K
17:43 2,922.81 2,922.92 2,921.51 2,921.51 106,234.1K
17:44 2,921.33 2,921.33 2,920.22 2,920.51 213,452.5K
17:45 2,920.56 2,920.56 2,919.97 2,919.97 67,932.0K
17:46 2,919.99 2,919.99 2,919.49 2,919.49 100,183.7K
17:47 2,919.50 2,919.99 2,919.50 2,919.99 98,256.2K
17:48 2,919.35 2,919.51 2,919.08 2,919.11 157,536.3K
17:49 2,919.17 2,919.29 2,918.96 2,919.19 91,439.5K
17:50 2,919.32 2,920.43 2,919.18 2,920.43 143,879.4K
17:51 2,920.80 2,921.28 2,920.77 2,921.28 82,453.6K
17:52 2,921.05 2,921.39 2,920.92 2,921.29 45,474.6K
17:53 2,921.01 2,921.63 2,921.01 2,921.61 92,527.8K
17:54 2,921.72 2,922.13 2,921.72 2,922.04 130,523.7K
17:55 2,922.03 2,924.37 2,922.03 2,924.37 196,663.2K
17:56 2,924.38 2,924.46 2,924.12 2,924.15 155,158.1K
17:57 2,924.11 2,924.40 2,924.11 2,924.35 87,711.9K
17:58 2,924.51 2,926.03 2,924.51 2,925.87 188,533.0K
17:59 2,925.94 2,925.94 2,925.59 2,925.75 190,354.0K
18:00 2,925.98 2,926.57 2,925.78 2,925.95 244,335.2K
18:01 2,926.04 2,926.70 2,926.01 2,926.70 284,009.4K
18:02 2,926.65 2,927.03 2,924.96 2,924.96 209,192.1K
18:03 2,925.02 2,925.79 2,925.02 2,925.59 252,099.5K
18:04 2,925.78 2,925.78 2,925.04 2,925.57 177,024.5K
18:05 2,925.53 2,926.30 2,925.53 2,925.96 111,321.9K
18:06 2,925.99 2,925.99 2,925.26 2,925.37 158,140.2K
18:07 2,925.54 2,925.87 2,925.42 2,925.82 95,001.5K
18:08 2,925.57 2,925.68 2,925.50 2,925.54 70,921.9K
18:09 2,925.70 2,925.72 2,925.55 2,925.63 96,540.5K
18:10 2,925.48 2,925.77 2,925.18 2,925.72 166,540.4K
18:11 2,925.69 2,926.86 2,925.64 2,926.86 114,575.2K
18:12 2,927.11 2,930.17 2,927.11 2,930.10 423,200.0K
18:13 2,929.85 2,930.50 2,929.85 2,930.50 392,534.2K
18:14 2,930.69 2,931.48 2,930.69 2,931.48 206,408.9K
18:15 2,931.50 2,931.80 2,931.50 2,931.80 138,927.9K
18:16 2,931.74 2,932.17 2,931.62 2,932.17 237,991.9K
18:17 2,931.99 2,932.13 2,931.70 2,931.70 211,467.0K
18:18 2,931.49 2,931.98 2,930.60 2,930.63 293,070.8K
18:19 2,930.87 2,931.76 2,930.87 2,931.69 125,027.7K
18:20 2,931.78 2,932.75 2,931.65 2,932.75 271,304.4K
18:21 2,932.91 2,933.69 2,932.91 2,933.59 187,316.3K
18:22 2,933.91 2,934.03 2,933.60 2,933.60 218,664.6K
18:23 2,933.45 2,933.85 2,932.56 2,932.56 297,443.1K
18:24 2,931.97 2,933.20 2,931.79 2,931.83 298,956.4K
18:25 2,931.75 2,933.48 2,931.75 2,933.48 109,195.9K
18:26 2,933.23 2,933.23 2,932.60 2,933.02 102,599.2K
18:27 2,933.03 2,933.75 2,933.03 2,933.64 163,026.6K
18:28 2,934.30 2,934.57 2,933.23 2,933.40 177,675.6K
18:29 2,933.31 2,934.29 2,933.24 2,934.29 131,185.8K
18:30 2,934.03 2,934.06 2,932.24 2,932.24 109,088.4K
18:31 2,932.20 2,932.36 2,931.94 2,931.94 181,923.2K
18:32 2,932.02 2,933.42 2,932.02 2,933.42 174,692.4K
18:33 2,933.21 2,934.07 2,932.72 2,932.86 196,438.6K
18:34 2,933.05 2,933.25 2,932.71 2,932.97 112,333.6K
18:35 2,932.65 2,932.65 2,931.96 2,931.96 164,587.2K
18:36 2,931.97 2,931.97 2,930.91 2,930.91 166,918.7K
18:37 2,930.72 2,931.04 2,930.70 2,930.78 119,593.0K
18:38 2,930.71 2,931.45 2,930.71 2,931.37 93,756.5K
18:39 2,931.40 2,932.27 2,931.40 2,932.27 116,819.0K
18:40 2,932.52 2,932.52 2,932.52 2,932.52 12,358.4K
18:51 2,931.97 2,931.97 2,931.97 2,931.97 450,399.8K
19:05 2,932.38 2,932.85 2,932.38 2,932.85 165,925.8K
19:06 2,933.03 2,933.07 2,932.14 2,932.14 97,271.1K
19:07 2,932.08 2,932.10 2,931.97 2,932.08 60,286.1K
19:08 2,932.21 2,932.70 2,932.21 2,932.70 75,425.7K
19:09 2,932.79 2,932.83 2,932.62 2,932.62 76,991.9K
19:10 2,932.52 2,932.70 2,932.11 2,932.27 104,601.6K
19:11 2,932.35 2,932.47 2,932.18 2,932.45 59,103.7K
19:12 2,932.41 2,932.42 2,931.92 2,931.92 82,301.6K
19:13 2,932.14 2,932.45 2,932.14 2,932.45 44,376.1K
19:14 2,932.46 2,932.46 2,932.15 2,932.15 75,074.6K
19:15 2,932.16 2,932.34 2,932.16 2,932.32 41,253.2K
19:16 2,932.27 2,932.50 2,931.98 2,932.49 74,045.9K
19:17 2,932.53 2,932.99 2,932.53 2,932.99 59,476.5K
19:18 2,932.93 2,932.94 2,932.79 2,932.85 50,301.3K
19:19 2,932.76 2,932.95 2,932.71 2,932.71 42,613.1K
19:20 2,932.75 2,932.94 2,932.75 2,932.90 31,656.1K
19:21 2,932.85 2,933.20 2,932.85 2,933.19 61,590.8K
19:22 2,933.17 2,933.18 2,932.72 2,932.72 54,595.6K
19:23 2,932.94 2,932.94 2,932.63 2,932.63 49,962.5K
19:24 2,932.71 2,932.75 2,932.52 2,932.64 58,729.9K
19:25 2,932.49 2,932.49 2,931.46 2,931.46 101,864.8K
19:26 2,931.51 2,931.54 2,930.92 2,931.05 84,277.8K
19:27 2,931.27 2,931.43 2,930.99 2,931.23 93,212.4K
19:28 2,931.06 2,931.12 2,929.99 2,929.99 53,475.1K
19:29 2,929.93 2,930.04 2,929.82 2,929.82 77,819.2K
19:30 2,929.95 2,929.97 2,929.27 2,929.27 70,816.1K
19:31 2,929.14 2,929.14 2,928.78 2,928.78 81,241.9K
19:32 2,928.84 2,928.84 2,928.29 2,928.34 98,807.9K
19:33 2,928.38 2,928.38 2,928.07 2,928.07 87,591.0K
19:34 2,927.99 2,928.45 2,927.99 2,928.38 42,599.7K
19:35 2,928.36 2,930.28 2,928.29 2,930.28 104,607.3K
19:36 2,930.74 2,931.04 2,930.74 2,930.89 79,058.9K
19:37 2,931.01 2,931.50 2,930.97 2,931.50 60,878.9K
19:38 2,931.57 2,931.60 2,930.89 2,931.00 46,176.8K
19:39 2,931.04 2,931.04 2,930.74 2,930.74 30,594.1K
19:40 2,930.79 2,930.88 2,930.72 2,930.82 34,595.0K
19:41 2,930.81 2,930.92 2,930.32 2,930.46 85,311.6K
19:42 2,930.43 2,930.65 2,930.03 2,930.53 74,485.1K
19:43 2,930.91 2,932.13 2,930.91 2,931.89 138,000.6K
19:44 2,931.99 2,933.00 2,931.99 2,932.92 52,454.2K
19:45 2,933.04 2,934.01 2,933.04 2,934.00 91,234.8K
19:46 2,934.02 2,934.38 2,934.02 2,934.21 65,293.0K
19:47 2,934.23 2,934.60 2,934.03 2,934.60 91,974.6K
19:48 2,934.59 2,934.97 2,934.59 2,934.94 76,973.5K
19:49 2,935.07 2,935.13 2,934.94 2,935.04 76,545.1K
19:50 2,935.03 2,935.03 2,934.48 2,934.50 60,295.0K
19:51 2,934.59 2,934.64 2,934.37 2,934.37 60,314.7K
19:52 2,934.29 2,934.73 2,934.29 2,934.70 63,747.6K
19:53 2,934.46 2,934.80 2,934.37 2,934.69 70,273.8K
19:54 2,934.83 2,935.10 2,934.75 2,934.76 100,154.9K
19:55 2,934.73 2,934.79 2,934.00 2,934.00 120,461.8K
19:56 2,934.14 2,934.34 2,934.11 2,934.21 117,269.4K
19:57 2,934.28 2,934.40 2,934.16 2,934.18 43,239.3K
19:58 2,934.03 2,934.10 2,933.79 2,933.86 118,255.2K
19:59 2,933.90 2,934.03 2,933.80 2,933.80 63,911.2K
20:00 2,933.83 2,933.94 2,933.61 2,933.70 40,562.1K
20:01 2,933.75 2,934.11 2,933.67 2,934.06 49,862.6K
20:02 2,934.22 2,934.22 2,934.00 2,934.08 39,740.9K
20:03 2,934.18 2,934.25 2,934.09 2,934.14 40,630.0K
20:04 2,934.17 2,934.35 2,934.06 2,934.35 54,347.7K
20:05 2,934.26 2,934.66 2,934.19 2,934.66 65,094.7K
20:06 2,934.63 2,934.93 2,934.56 2,934.82 53,588.0K
20:07 2,934.81 2,934.81 2,934.70 2,934.75 47,228.9K
20:08 2,934.86 2,935.09 2,934.80 2,934.80 59,542.6K
20:09 2,934.91 2,935.02 2,934.78 2,934.82 70,465.8K
20:10 2,934.79 2,934.79 2,934.13 2,934.13 64,394.9K
20:11 2,934.16 2,934.26 2,933.98 2,934.26 51,882.5K
20:12 2,934.04 2,934.41 2,934.04 2,934.37 61,665.5K
20:13 2,934.32 2,934.53 2,934.22 2,934.28 51,811.7K
20:14 2,934.21 2,934.26 2,934.10 2,934.10 71,900.8K
20:15 2,934.05 2,934.21 2,934.01 2,934.15 75,222.4K
20:16 2,934.25 2,934.43 2,934.24 2,934.25 38,960.6K
20:17 2,934.40 2,934.50 2,934.31 2,934.50 48,632.8K
20:18 2,934.33 2,934.57 2,934.23 2,934.23 34,985.9K
20:19 2,934.28 2,934.51 2,934.18 2,934.41 45,042.7K
20:20 2,934.47 2,934.67 2,934.43 2,934.67 54,198.1K
20:21 2,934.75 2,934.75 2,934.56 2,934.60 26,690.3K
20:22 2,934.68 2,934.92 2,934.66 2,934.92 25,364.5K
20:23 2,934.72 2,934.79 2,934.50 2,934.50 39,128.0K
20:24 2,934.55 2,934.63 2,934.45 2,934.50 47,869.4K
20:25 2,934.68 2,934.87 2,934.66 2,934.77 46,528.3K
20:26 2,934.51 2,934.63 2,934.00 2,934.08 57,745.4K
20:27 2,934.24 2,934.35 2,934.08 2,934.23 56,938.8K
20:28 2,934.23 2,934.33 2,933.89 2,933.89 51,182.6K
20:29 2,933.93 2,934.28 2,933.93 2,934.02 37,589.8K
20:30 2,934.17 2,934.43 2,934.07 2,934.30 31,136.3K
20:31 2,934.36 2,934.36 2,933.84 2,933.85 27,572.8K
20:32 2,933.88 2,933.97 2,933.70 2,933.70 22,064.6K
20:33 2,933.75 2,933.84 2,933.50 2,933.59 58,579.2K
20:34 2,933.71 2,933.92 2,933.28 2,933.28 43,648.0K
20:35 2,933.36 2,933.45 2,932.95 2,932.95 60,943.6K
20:36 2,932.71 2,932.71 2,931.89 2,931.89 72,195.6K
20:37 2,931.74 2,931.76 2,931.49 2,931.54 87,535.7K
20:38 2,931.67 2,931.82 2,931.55 2,931.68 35,514.1K
20:39 2,931.62 2,931.65 2,931.34 2,931.40 92,935.5K
20:40 2,931.42 2,931.42 2,930.94 2,930.94 46,973.0K
20:41 2,930.91 2,930.97 2,930.78 2,930.89 52,655.4K
20:42 2,930.95 2,931.24 2,930.87 2,931.24 61,612.4K
20:43 2,931.82 2,933.62 2,931.82 2,933.17 93,409.8K
20:44 2,933.12 2,933.18 2,932.74 2,933.08 61,892.8K
20:45 2,933.18 2,933.26 2,933.03 2,933.03 20,439.2K
20:46 2,933.14 2,933.51 2,932.98 2,932.98 39,942.1K
20:47 2,932.92 2,933.03 2,932.23 2,932.24 44,679.4K
20:48 2,932.39 2,932.39 2,931.98 2,931.98 23,772.0K
20:49 2,931.83 2,931.90 2,931.00 2,931.00 126,528.7K
20:50 2,930.92 2,931.07 2,930.73 2,930.73 55,204.4K
20:51 2,930.81 2,930.83 2,930.69 2,930.69 23,252.3K
20:52 2,930.83 2,931.00 2,930.78 2,930.89 27,708.6K
20:53 2,930.95 2,931.50 2,930.82 2,931.34 51,350.9K
20:54 2,931.37 2,931.37 2,931.10 2,931.31 22,398.2K
20:55 2,931.33 2,931.83 2,931.33 2,931.76 37,083.6K
20:56 2,931.91 2,932.01 2,931.57 2,931.65 51,494.9K
20:57 2,931.68 2,931.92 2,931.68 2,931.74 18,167.4K
20:58 2,931.80 2,932.30 2,931.75 2,932.25 32,820.6K
20:59 2,932.34 2,932.35 2,931.81 2,931.86 24,123.5K
21:00 2,932.01 2,932.01 2,931.42 2,931.42 41,376.2K
21:01 2,931.40 2,931.67 2,931.33 2,931.63 46,815.5K
21:02 2,931.65 2,931.84 2,931.55 2,931.72 61,931.2K
21:03 2,931.68 2,931.85 2,931.49 2,931.49 33,660.1K
21:04 2,931.66 2,931.72 2,931.55 2,931.59 41,109.4K
21:05 2,931.55 2,931.56 2,931.40 2,931.45 26,473.9K
21:06 2,931.53 2,931.72 2,931.48 2,931.72 27,392.4K
21:07 2,931.66 2,932.00 2,931.66 2,931.87 27,013.1K
21:08 2,931.94 2,931.96 2,931.72 2,931.96 79,880.7K
21:09 2,931.97 2,932.24 2,931.97 2,932.15 24,597.3K
21:10 2,932.23 2,932.53 2,932.11 2,932.14 81,292.7K
21:11 2,932.16 2,932.29 2,932.04 2,932.29 57,400.9K
21:12 2,932.45 2,932.45 2,931.89 2,931.94 78,626.5K
21:13 2,932.01 2,932.73 2,932.01 2,932.73 58,912.3K
21:14 2,932.83 2,932.97 2,932.53 2,932.97 65,054.9K
21:15 2,932.93 2,933.20 2,932.93 2,933.20 49,342.7K
21:16 2,933.18 2,933.41 2,933.18 2,933.41 54,136.4K
21:17 2,933.34 2,933.55 2,933.34 2,933.40 37,936.8K
21:18 2,933.62 2,933.67 2,933.49 2,933.62 42,889.7K
21:19 2,933.45 2,933.85 2,933.45 2,933.78 43,614.1K
21:20 2,933.74 2,934.27 2,933.73 2,934.27 50,289.9K
21:21 2,934.45 2,934.45 2,934.21 2,934.26 46,059.7K
21:22 2,934.45 2,934.54 2,934.31 2,934.54 48,672.4K
21:23 2,934.51 2,934.89 2,934.51 2,934.76 87,236.1K
21:24 2,934.82 2,934.86 2,934.58 2,934.70 59,314.6K
21:25 2,934.57 2,934.85 2,934.57 2,934.80 79,569.0K
21:26 2,934.93 2,934.93 2,934.72 2,934.74 35,115.0K
21:27 2,934.85 2,934.85 2,934.65 2,934.65 34,551.8K
21:28 2,934.69 2,934.95 2,934.69 2,934.95 38,110.6K
21:29 2,935.06 2,935.09 2,934.93 2,934.93 44,735.1K
21:30 2,935.02 2,935.11 2,934.97 2,935.02 45,130.1K
21:31 2,935.12 2,935.40 2,935.12 2,935.38 57,320.4K
21:32 2,935.51 2,935.51 2,935.34 2,935.37 30,199.1K
21:33 2,935.35 2,935.41 2,935.04 2,935.04 44,939.6K
21:34 2,935.10 2,935.10 2,934.84 2,934.94 23,875.4K
21:35 2,934.93 2,935.03 2,934.93 2,934.96 35,197.8K
21:36 2,935.04 2,935.28 2,935.01 2,935.25 44,692.2K
21:37 2,935.07 2,935.45 2,935.07 2,935.35 22,306.4K
21:38 2,935.35 2,935.67 2,935.35 2,935.65 21,465.0K
21:39 2,935.75 2,936.14 2,935.73 2,936.14 59,425.6K
21:40 2,936.17 2,936.36 2,936.17 2,936.29 51,783.8K
21:41 2,936.31 2,936.74 2,936.29 2,936.72 67,004.0K
21:42 2,936.87 2,937.03 2,936.59 2,937.03 79,677.5K
21:43 2,936.96 2,936.96 2,936.53 2,936.71 35,400.2K
21:44 2,936.72 2,936.77 2,936.49 2,936.49 26,324.6K
21:45 2,936.46 2,936.65 2,936.44 2,936.51 33,149.5K
21:46 2,936.60 2,936.63 2,936.50 2,936.63 39,375.6K
21:47 2,936.56 2,936.68 2,936.55 2,936.63 23,554.3K
21:48 2,936.58 2,936.72 2,936.38 2,936.38 54,385.3K
21:49 2,936.47 2,936.52 2,936.38 2,936.38 21,291.1K
21:50 2,936.45 2,936.50 2,936.03 2,936.14 25,999.7K
21:51 2,936.08 2,936.24 2,936.05 2,936.05 29,141.0K
21:52 2,935.95 2,936.04 2,935.89 2,935.93 26,104.1K
21:53 2,935.99 2,936.03 2,935.85 2,935.95 27,577.6K
21:54 2,936.17 2,936.68 2,936.17 2,936.47 27,231.0K
21:55 2,936.39 2,936.51 2,936.20 2,936.38 35,543.5K
21:56 2,936.40 2,936.63 2,936.40 2,936.58 38,494.3K
21:57 2,936.56 2,937.07 2,936.56 2,937.06 24,585.9K
21:58 2,937.07 2,937.61 2,937.07 2,937.53 35,866.2K
21:59 2,937.61 2,937.61 2,937.27 2,937.41 64,044.3K
22:00 2,937.51 2,937.53 2,937.24 2,937.34 40,184.0K
22:01 2,937.27 2,937.63 2,937.27 2,937.63 42,307.8K
22:02 2,937.65 2,937.85 2,937.60 2,937.83 46,214.4K
22:03 2,937.95 2,938.00 2,937.77 2,937.97 49,682.1K
22:04 2,937.95 2,938.15 2,937.94 2,938.11 88,031.0K
22:05 2,938.23 2,938.34 2,938.23 2,938.32 185,059.8K
22:06 2,938.44 2,938.53 2,938.39 2,938.41 53,258.3K
22:07 2,938.43 2,938.73 2,938.39 2,938.73 90,032.2K
22:08 2,938.71 2,939.22 2,938.69 2,939.22 90,949.1K
22:09 2,939.35 2,939.87 2,939.28 2,939.87 407,940.2K
22:10 2,940.00 2,940.34 2,940.00 2,940.06 97,343.8K
22:11 2,940.05 2,940.26 2,940.00 2,940.26 107,276.8K
22:12 2,940.26 2,940.30 2,939.93 2,939.98 132,744.5K
22:13 2,940.02 2,940.33 2,940.02 2,940.19 103,730.9K
22:14 2,940.19 2,940.76 2,940.17 2,940.76 102,324.8K
22:15 2,940.73 2,940.84 2,940.58 2,940.84 99,372.1K
22:16 2,940.88 2,941.27 2,940.88 2,941.17 74,312.7K
22:17 2,941.24 2,941.32 2,941.04 2,941.29 55,151.4K
22:18 2,941.23 2,941.23 2,940.86 2,940.95 60,568.3K
22:19 2,941.02 2,941.02 2,940.84 2,940.99 72,251.2K
22:20 2,940.98 2,940.98 2,940.78 2,940.78 42,457.6K
22:21 2,940.78 2,940.93 2,940.78 2,940.83 37,796.7K
22:22 2,940.92 2,940.97 2,940.59 2,940.59 48,132.8K
22:23 2,940.59 2,940.74 2,940.41 2,940.42 46,340.2K
22:24 2,940.47 2,940.72 2,940.47 2,940.68 23,877.2K
22:25 2,940.74 2,940.85 2,940.60 2,940.80 39,018.1K
22:26 2,940.85 2,940.85 2,940.49 2,940.49 29,843.9K
22:27 2,940.51 2,940.51 2,940.12 2,940.12 38,032.0K
22:28 2,940.30 2,940.30 2,939.98 2,940.01 24,090.4K
22:29 2,940.03 2,940.03 2,939.57 2,939.59 54,357.1K
22:30 2,939.63 2,939.63 2,939.05 2,939.16 35,166.0K
22:31 2,939.14 2,939.18 2,939.06 2,939.15 42,514.4K
22:32 2,939.14 2,939.24 2,939.05 2,939.21 50,789.4K
22:33 2,939.21 2,939.35 2,939.21 2,939.33 46,943.0K
22:34 2,939.38 2,939.38 2,939.16 2,939.21 59,283.5K
22:35 2,939.10 2,939.21 2,938.92 2,939.07 60,127.9K
22:36 2,939.04 2,939.04 2,938.37 2,938.37 68,641.4K
22:37 2,938.39 2,938.39 2,938.09 2,938.13 58,791.3K
22:38 2,938.09 2,938.14 2,937.45 2,937.45 70,781.4K
22:39 2,937.42 2,937.46 2,937.24 2,937.42 56,199.3K
22:40 2,937.38 2,937.86 2,937.38 2,937.81 51,744.8K
22:41 2,937.80 2,938.08 2,937.80 2,938.03 46,733.1K
22:42 2,937.72 2,937.90 2,937.56 2,937.72 28,214.0K
22:43 2,937.64 2,937.84 2,937.61 2,937.61 59,153.6K
22:44 2,937.48 2,937.65 2,937.48 2,937.65 47,670.5K
22:45 2,937.52 2,937.56 2,937.26 2,937.27 66,715.2K
22:46 2,937.26 2,937.29 2,937.02 2,937.11 26,868.7K
22:47 2,937.13 2,937.13 2,936.81 2,936.83 55,773.7K
22:48 2,936.84 2,936.98 2,936.72 2,936.98 28,260.5K
22:49 2,937.05 2,937.05 2,936.78 2,936.78 50,793.5K
22:50 2,936.92 2,936.98 2,936.85 2,936.86 23,266.9K
22:51 2,936.74 2,936.81 2,936.53 2,936.76 36,546.6K
22:52 2,936.71 2,936.71 2,936.18 2,936.20 35,492.7K
22:53 2,936.10 2,936.29 2,936.03 2,936.03 45,541.4K
22:54 2,936.07 2,936.15 2,936.03 2,936.15 28,718.8K
22:55 2,936.10 2,936.30 2,936.10 2,936.17 21,910.8K
22:56 2,936.24 2,936.38 2,936.21 2,936.37 24,895.1K
22:57 2,936.28 2,936.31 2,936.23 2,936.26 31,643.5K
22:58 2,936.30 2,936.45 2,936.25 2,936.45 13,820.5K
22:59 2,936.48 2,936.48 2,936.29 2,936.32 40,032.3K
23:00 2,936.27 2,936.53 2,936.27 2,936.53 33,903.7K
23:01 2,936.51 2,936.61 2,936.41 2,936.61 26,772.3K
23:02 2,936.59 2,936.66 2,936.52 2,936.58 33,972.3K
23:03 2,936.57 2,936.68 2,936.50 2,936.56 32,978.6K
23:04 2,936.55 2,936.55 2,936.43 2,936.47 26,454.4K
23:05 2,936.49 2,936.53 2,936.40 2,936.45 24,607.9K
23:06 2,936.45 2,936.49 2,936.38 2,936.49 45,226.4K
23:07 2,936.43 2,936.49 2,936.34 2,936.34 40,559.1K
23:08 2,936.38 2,936.38 2,936.17 2,936.23 43,281.6K
23:09 2,936.18 2,936.31 2,936.14 2,936.22 56,142.8K
23:10 2,936.25 2,936.33 2,936.23 2,936.33 25,139.0K
23:11 2,936.28 2,936.28 2,936.02 2,936.02 40,259.9K
23:12 2,936.03 2,936.10 2,935.92 2,935.96 40,930.9K
23:13 2,935.95 2,935.95 2,935.80 2,935.87 33,790.7K
23:14 2,936.02 2,936.23 2,935.94 2,936.21 43,238.5K
23:15 2,935.92 2,935.99 2,935.80 2,935.88 34,350.1K
23:16 2,935.91 2,936.01 2,935.75 2,935.76 23,244.0K
23:17 2,935.73 2,935.77 2,935.51 2,935.52 33,317.4K
23:18 2,935.54 2,935.61 2,935.51 2,935.58 20,791.0K
23:19 2,935.59 2,935.59 2,935.16 2,935.20 39,268.4K
23:20 2,935.12 2,935.17 2,934.93 2,934.93 41,486.7K
23:21 2,934.96 2,935.02 2,934.79 2,934.79 32,367.2K
23:22 2,934.89 2,935.01 2,934.71 2,934.78 54,996.3K
23:23 2,934.76 2,934.82 2,934.43 2,934.43 45,208.8K
23:24 2,934.43 2,934.47 2,934.12 2,934.20 45,972.3K
23:25 2,934.16 2,934.21 2,934.11 2,934.11 26,187.1K
23:26 2,934.05 2,934.11 2,934.04 2,934.04 20,377.7K
23:27 2,934.07 2,934.13 2,934.02 2,934.03 48,298.2K
23:28 2,934.02 2,934.06 2,933.94 2,934.02 16,446.4K
23:29 2,934.15 2,934.20 2,934.03 2,934.05 60,312.8K
23:30 2,934.11 2,934.11 2,933.90 2,934.05 44,163.4K
23:31 2,934.16 2,934.56 2,934.16 2,934.56 64,285.3K
23:32 2,934.48 2,934.70 2,934.46 2,934.61 25,057.8K
23:33 2,934.82 2,935.16 2,934.82 2,935.01 38,152.9K
23:34 2,934.81 2,935.08 2,934.81 2,935.08 25,750.2K
23:35 2,935.24 2,935.37 2,935.13 2,935.28 32,660.0K
23:36 2,935.24 2,935.27 2,935.03 2,935.04 14,825.5K
23:37 2,934.91 2,934.92 2,934.76 2,934.91 27,862.7K
23:38 2,935.16 2,935.33 2,935.15 2,935.16 32,266.2K
23:39 2,935.00 2,935.17 2,934.88 2,935.15 29,434.7K
23:40 2,935.15 2,935.65 2,935.15 2,935.19 55,315.0K
23:41 2,935.15 2,935.30 2,934.62 2,934.84 76,913.3K
23:42 2,934.95 2,934.97 2,934.63 2,934.81 58,873.8K
23:43 2,934.78 2,934.96 2,934.48 2,934.60 30,794.6K
23:44 2,934.56 2,934.78 2,934.45 2,934.78 38,712.1K
23:45 2,934.83 2,935.19 2,934.63 2,935.04 43,088.5K
23:46 2,935.14 2,935.15 2,933.88 2,933.91 64,665.0K
23:47 2,933.77 2,933.88 2,933.39 2,933.39 52,995.8K
23:48 2,933.31 2,933.58 2,933.28 2,933.57 49,621.7K
23:49 2,933.81 2,934.40 2,933.46 2,934.07 84,948.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし