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 2,931.59 2,931.73 2,931.41 2,931.73 4,294,967.3K
09:56 2,931.71 2,933.29 2,931.71 2,933.29 68,449.6K
09:57 2,933.55 2,934.54 2,933.55 2,934.54 93,365.5K
09:58 2,934.82 2,935.32 2,934.55 2,935.32 118,184.5K
09:59 2,935.43 2,935.69 2,934.92 2,935.08 100,652.0K
10:00 2,934.94 2,934.94 2,930.95 2,932.25 260,344.3K
10:01 2,932.86 2,933.07 2,928.46 2,928.46 262,718.8K
10:05 2,929.36 2,933.77 2,928.23 2,928.27 1,392,899.3K
10:06 2,927.80 2,927.80 2,926.44 2,926.44 244,912.1K
10:07 2,925.80 2,928.15 2,925.74 2,928.11 394,587.2K
10:08 2,927.75 2,929.77 2,927.67 2,928.77 326,572.7K
10:09 2,928.76 2,930.25 2,928.60 2,930.25 192,658.3K
10:10 2,929.62 2,929.62 2,928.08 2,928.47 147,092.5K
10:11 2,929.22 2,929.26 2,928.89 2,928.99 122,863.8K
10:12 2,929.32 2,929.59 2,929.18 2,929.59 99,754.2K
10:13 2,929.58 2,932.57 2,929.57 2,932.57 217,668.7K
10:14 2,932.55 2,932.55 2,931.27 2,931.97 197,918.0K
10:15 2,932.05 2,934.64 2,932.05 2,934.64 245,536.3K
10:16 2,934.59 2,937.69 2,934.52 2,937.69 336,227.2K
10:17 2,938.64 2,938.65 2,936.86 2,937.13 245,152.7K
10:18 2,936.68 2,936.90 2,936.15 2,936.15 141,644.0K
10:19 2,936.93 2,938.06 2,936.88 2,937.77 187,861.3K
10:20 2,937.73 2,937.99 2,935.61 2,935.61 297,636.2K
10:21 2,935.61 2,935.61 2,935.07 2,935.07 218,750.7K
10:22 2,934.95 2,935.19 2,934.91 2,935.13 151,819.4K
10:23 2,935.04 2,935.04 2,934.58 2,934.83 88,981.0K
10:24 2,934.92 2,934.92 2,934.65 2,934.82 63,934.1K
10:25 2,935.27 2,935.27 2,933.16 2,933.16 124,132.1K
10:26 2,933.03 2,933.45 2,933.03 2,933.38 97,897.0K
10:27 2,933.66 2,933.82 2,933.45 2,933.45 92,332.3K
10:28 2,933.50 2,933.70 2,933.46 2,933.70 90,227.3K
10:29 2,933.85 2,934.10 2,933.79 2,934.08 85,794.1K
10:30 2,933.81 2,934.02 2,933.81 2,933.90 101,544.2K
10:31 2,934.05 2,934.14 2,931.14 2,931.14 226,463.4K
10:32 2,930.99 2,930.99 2,930.74 2,930.74 153,736.8K
10:33 2,930.55 2,930.72 2,930.02 2,930.64 149,126.4K
10:34 2,930.66 2,931.61 2,930.66 2,931.61 90,118.0K
10:35 2,931.45 2,931.61 2,930.64 2,930.78 82,337.4K
10:36 2,930.78 2,930.79 2,930.37 2,930.37 55,191.9K
10:37 2,930.32 2,930.41 2,930.22 2,930.38 84,354.9K
10:38 2,930.49 2,931.41 2,930.49 2,931.33 89,875.6K
10:39 2,931.42 2,931.55 2,931.27 2,931.55 81,858.0K
10:40 2,931.22 2,931.27 2,930.77 2,930.78 94,767.7K
10:41 2,930.73 2,930.78 2,928.64 2,928.64 230,327.9K
10:42 2,929.02 2,929.02 2,928.20 2,928.20 212,232.5K
10:43 2,928.45 2,929.01 2,928.45 2,929.01 123,083.7K
10:44 2,929.08 2,929.17 2,929.01 2,929.09 75,877.9K
10:45 2,929.39 2,929.71 2,929.39 2,929.68 65,330.7K
10:46 2,929.79 2,931.76 2,929.63 2,931.76 140,855.9K
10:47 2,931.98 2,933.74 2,931.98 2,933.74 126,384.4K
10:48 2,934.40 2,934.46 2,932.71 2,933.25 168,743.6K
10:49 2,933.68 2,933.83 2,932.75 2,932.75 99,793.1K
10:50 2,932.69 2,933.06 2,932.56 2,933.06 87,157.2K
10:51 2,933.02 2,933.71 2,933.02 2,933.71 66,233.4K
10:52 2,933.81 2,934.66 2,933.81 2,934.43 151,304.8K
10:53 2,934.49 2,934.49 2,933.77 2,934.01 81,645.4K
10:54 2,934.00 2,934.09 2,933.81 2,933.91 76,003.2K
10:55 2,933.62 2,933.91 2,933.01 2,933.13 103,106.3K
10:56 2,933.27 2,933.76 2,933.27 2,933.59 67,615.5K
10:57 2,933.73 2,933.73 2,932.27 2,932.49 106,079.8K
10:58 2,932.53 2,932.83 2,932.15 2,932.77 88,598.2K
10:59 2,932.78 2,932.88 2,931.49 2,931.63 108,232.1K
11:00 2,931.65 2,932.16 2,931.65 2,932.06 109,045.2K
11:01 2,932.36 2,933.55 2,932.36 2,933.55 111,831.9K
11:02 2,933.64 2,935.66 2,933.63 2,935.66 185,622.8K
11:03 2,936.91 2,938.76 2,936.91 2,938.76 407,570.0K
11:04 2,938.64 2,939.91 2,938.64 2,939.59 200,705.4K
11:05 2,940.23 2,941.84 2,940.21 2,941.84 330,935.7K
11:06 2,941.90 2,941.90 2,940.21 2,940.98 283,792.4K
11:07 2,940.91 2,942.49 2,940.87 2,942.49 201,106.6K
11:08 2,942.45 2,943.75 2,942.45 2,942.83 268,675.8K
11:09 2,943.03 2,943.15 2,941.54 2,941.89 137,147.3K
11:10 2,941.83 2,942.12 2,941.83 2,942.11 122,928.0K
11:11 2,942.11 2,942.76 2,942.04 2,942.56 203,577.3K
11:12 2,942.63 2,942.63 2,941.82 2,941.85 143,800.0K
11:13 2,941.71 2,942.72 2,941.71 2,942.45 134,332.5K
11:14 2,942.45 2,943.23 2,942.45 2,943.05 233,478.9K
11:15 2,943.30 2,943.97 2,943.11 2,943.90 279,623.9K
11:16 2,943.88 2,944.16 2,943.88 2,944.12 137,584.7K
11:17 2,944.20 2,945.35 2,944.20 2,945.35 235,436.6K
11:18 2,945.33 2,945.90 2,945.33 2,945.90 263,377.8K
11:19 2,946.15 2,946.18 2,945.34 2,946.18 219,315.2K
11:20 2,946.16 2,947.40 2,946.16 2,947.40 357,370.9K
11:21 2,947.47 2,948.30 2,947.00 2,947.00 373,186.8K
11:22 2,947.10 2,947.22 2,946.94 2,947.22 241,466.9K
11:23 2,946.97 2,946.97 2,945.33 2,945.33 288,213.0K
11:24 2,945.42 2,945.51 2,944.80 2,944.80 253,628.7K
11:25 2,944.72 2,945.41 2,944.16 2,945.38 405,989.7K
11:26 2,945.53 2,945.57 2,945.05 2,945.18 213,187.2K
11:27 2,945.33 2,945.33 2,944.69 2,944.69 178,413.5K
11:28 2,944.51 2,945.01 2,944.51 2,944.92 153,722.1K
11:29 2,944.89 2,945.13 2,944.56 2,945.13 102,020.0K
11:30 2,945.14 2,945.85 2,945.10 2,945.81 172,044.0K
11:31 2,945.82 2,945.82 2,944.54 2,944.54 137,337.0K
11:32 2,944.46 2,944.48 2,943.30 2,943.30 148,766.5K
11:33 2,943.20 2,943.85 2,943.19 2,943.62 87,923.5K
11:34 2,943.53 2,943.53 2,942.83 2,942.91 108,636.6K
11:35 2,942.98 2,943.94 2,942.95 2,943.94 110,058.2K
11:36 2,944.14 2,946.25 2,944.14 2,946.25 240,460.3K
11:37 2,945.86 2,945.86 2,945.28 2,945.29 198,427.4K
11:38 2,945.36 2,946.25 2,945.30 2,946.25 127,052.7K
11:39 2,946.22 2,946.28 2,946.10 2,946.15 85,037.3K
11:40 2,946.23 2,946.38 2,946.01 2,946.03 64,869.1K
11:41 2,945.88 2,945.88 2,945.15 2,945.15 118,895.6K
11:42 2,944.95 2,945.51 2,944.95 2,945.28 105,842.3K
11:43 2,945.28 2,945.35 2,945.12 2,945.18 83,127.8K
11:44 2,945.92 2,946.21 2,945.92 2,946.21 90,165.8K
11:45 2,946.30 2,946.83 2,946.28 2,946.72 108,393.7K
11:46 2,946.69 2,947.16 2,946.69 2,947.13 134,927.2K
11:47 2,947.23 2,947.24 2,946.97 2,947.06 147,089.7K
11:48 2,947.09 2,947.23 2,946.48 2,946.61 143,769.8K
11:49 2,946.55 2,946.61 2,946.01 2,946.02 107,580.2K
11:50 2,946.10 2,946.24 2,945.71 2,945.71 230,289.4K
11:51 2,945.73 2,945.83 2,945.61 2,945.61 118,299.5K
11:52 2,945.61 2,945.66 2,945.29 2,945.29 144,751.2K
11:53 2,945.31 2,945.31 2,944.87 2,944.87 129,317.6K
11:54 2,944.65 2,944.81 2,944.30 2,944.81 149,497.4K
11:55 2,944.84 2,944.95 2,944.72 2,944.72 66,251.9K
11:56 2,944.66 2,944.76 2,944.31 2,944.53 101,530.5K
11:57 2,944.40 2,945.36 2,944.40 2,945.36 119,597.2K
11:58 2,945.37 2,946.31 2,945.37 2,946.31 96,223.6K
11:59 2,946.35 2,946.35 2,945.93 2,946.06 65,134.2K
12:00 2,946.07 2,946.15 2,945.67 2,945.69 75,293.6K
12:01 2,945.67 2,945.82 2,945.51 2,945.51 62,259.2K
12:02 2,945.65 2,945.74 2,945.31 2,945.46 94,169.4K
12:03 2,945.50 2,945.59 2,944.44 2,944.44 151,701.8K
12:04 2,944.27 2,944.50 2,944.27 2,944.48 115,009.7K
12:05 2,944.38 2,944.39 2,944.22 2,944.23 127,228.8K
12:06 2,944.14 2,944.16 2,944.03 2,944.03 124,427.3K
12:07 2,943.98 2,944.10 2,943.98 2,944.05 92,478.6K
12:08 2,943.95 2,943.96 2,942.80 2,942.80 224,965.7K
12:09 2,942.38 2,942.41 2,942.08 2,942.08 266,862.7K
12:10 2,942.08 2,942.08 2,941.58 2,941.58 161,937.1K
12:11 2,941.51 2,941.75 2,941.51 2,941.54 151,949.4K
12:12 2,941.40 2,942.63 2,941.40 2,942.63 168,795.4K
12:13 2,942.60 2,942.64 2,942.29 2,942.29 100,891.9K
12:14 2,942.31 2,942.76 2,941.93 2,942.61 146,092.3K
12:15 2,942.67 2,942.67 2,942.13 2,942.23 47,011.4K
12:16 2,942.29 2,942.43 2,942.13 2,942.15 60,355.4K
12:17 2,942.03 2,942.50 2,942.03 2,942.25 110,265.6K
12:18 2,942.54 2,943.70 2,942.54 2,943.64 133,526.7K
12:19 2,943.56 2,943.56 2,943.29 2,943.38 70,527.6K
12:20 2,943.25 2,943.25 2,942.80 2,942.80 77,443.1K
12:21 2,942.69 2,942.93 2,942.39 2,942.49 57,152.5K
12:22 2,942.19 2,942.30 2,941.78 2,941.78 97,344.0K
12:23 2,941.91 2,941.98 2,941.54 2,941.54 85,788.7K
12:24 2,941.46 2,941.75 2,941.43 2,941.60 46,274.4K
12:25 2,941.69 2,941.78 2,941.49 2,941.49 109,645.8K
12:26 2,941.58 2,941.65 2,941.32 2,941.32 46,082.5K
12:27 2,941.25 2,941.25 2,940.75 2,940.88 87,187.6K
12:28 2,940.69 2,940.75 2,940.49 2,940.56 111,628.4K
12:29 2,940.40 2,940.48 2,939.24 2,939.24 200,044.0K
12:30 2,939.09 2,939.42 2,939.05 2,939.40 151,915.7K
12:31 2,939.48 2,939.48 2,938.59 2,938.65 146,599.7K
12:32 2,938.55 2,938.74 2,938.49 2,938.54 129,887.9K
12:33 2,938.53 2,938.53 2,937.48 2,937.48 195,167.9K
12:34 2,937.49 2,938.55 2,937.45 2,938.55 145,183.1K
12:35 2,938.50 2,939.17 2,938.46 2,939.17 140,270.3K
12:36 2,939.84 2,941.60 2,939.84 2,941.46 274,560.6K
12:37 2,941.33 2,941.49 2,941.28 2,941.47 200,774.9K
12:38 2,941.28 2,941.42 2,941.08 2,941.42 150,148.0K
12:39 2,941.44 2,944.30 2,941.28 2,944.30 335,750.5K
12:40 2,944.17 2,944.29 2,943.82 2,943.90 125,345.9K
12:41 2,944.15 2,945.61 2,944.15 2,945.61 263,053.0K
12:42 2,946.70 2,951.62 2,946.70 2,951.62 680,908.5K
12:43 2,951.28 2,951.28 2,950.79 2,950.89 301,091.7K
12:44 2,951.75 2,953.67 2,951.75 2,953.41 546,555.1K
12:45 2,953.70 2,953.96 2,952.46 2,952.46 344,901.2K
12:46 2,952.50 2,952.61 2,951.54 2,952.61 239,988.5K
12:47 2,952.41 2,953.15 2,952.41 2,953.03 196,033.4K
12:48 2,953.01 2,953.03 2,952.77 2,952.88 137,358.2K
12:49 2,952.45 2,952.70 2,952.10 2,952.21 307,940.2K
12:50 2,952.14 2,952.14 2,951.42 2,951.42 152,417.9K
12:51 2,951.45 2,951.45 2,950.57 2,950.57 142,715.5K
12:52 2,950.67 2,950.67 2,950.25 2,950.34 109,221.6K
12:53 2,950.22 2,950.65 2,949.71 2,950.59 140,809.2K
12:54 2,951.30 2,952.28 2,951.30 2,952.28 110,620.8K
12:55 2,952.34 2,952.45 2,951.87 2,952.02 114,417.2K
12:56 2,952.01 2,953.22 2,952.01 2,953.22 159,625.4K
12:57 2,953.22 2,953.38 2,953.07 2,953.38 124,747.1K
12:58 2,953.42 2,953.42 2,952.73 2,952.73 126,353.7K
12:59 2,952.31 2,952.37 2,951.97 2,951.97 131,943.3K
13:00 2,952.19 2,953.42 2,952.19 2,953.42 158,478.7K
13:01 2,953.46 2,955.25 2,953.46 2,955.25 239,723.1K
13:02 2,955.33 2,955.82 2,955.24 2,955.53 487,787.2K
13:03 2,955.51 2,955.62 2,954.93 2,955.62 153,022.7K
13:04 2,955.67 2,955.67 2,955.18 2,955.31 244,666.8K
13:05 2,955.40 2,955.98 2,955.40 2,955.98 147,725.0K
13:06 2,955.66 2,955.82 2,955.51 2,955.58 153,517.4K
13:07 2,955.53 2,956.27 2,955.52 2,956.27 133,915.3K
13:08 2,956.43 2,956.77 2,956.43 2,956.76 136,403.2K
13:09 2,956.75 2,957.56 2,956.75 2,957.12 210,212.1K
13:10 2,957.28 2,957.28 2,956.61 2,956.77 163,912.3K
13:11 2,956.66 2,956.67 2,955.73 2,956.08 155,517.7K
13:12 2,956.08 2,956.09 2,955.68 2,955.68 148,546.5K
13:13 2,955.69 2,955.69 2,954.64 2,954.71 218,361.2K
13:14 2,954.73 2,954.73 2,954.21 2,954.27 183,032.6K
13:15 2,954.16 2,954.27 2,953.60 2,953.60 152,420.5K
13:16 2,953.60 2,953.64 2,953.08 2,953.32 136,564.6K
13:17 2,953.32 2,953.70 2,953.32 2,953.70 87,230.7K
13:18 2,953.66 2,953.72 2,953.46 2,953.61 98,254.2K
13:19 2,953.67 2,953.89 2,953.66 2,953.85 78,848.4K
13:20 2,953.83 2,954.63 2,953.81 2,954.63 110,782.9K
13:21 2,955.00 2,955.27 2,954.86 2,955.24 217,706.5K
13:22 2,955.10 2,955.10 2,954.22 2,954.22 104,844.9K
13:23 2,954.05 2,954.08 2,953.74 2,953.90 141,381.6K
13:24 2,953.91 2,953.95 2,953.77 2,953.95 134,816.6K
13:25 2,953.85 2,953.97 2,953.05 2,953.05 106,005.3K
13:26 2,952.65 2,952.72 2,951.97 2,951.97 243,569.3K
13:27 2,951.96 2,951.97 2,951.49 2,951.55 199,764.7K
13:28 2,951.56 2,951.57 2,950.89 2,950.89 149,418.8K
13:29 2,950.70 2,951.43 2,950.70 2,951.43 119,158.8K
13:30 2,951.07 2,951.07 2,950.61 2,950.78 125,182.8K
13:31 2,951.06 2,951.52 2,951.06 2,951.25 203,185.2K
13:32 2,951.26 2,951.32 2,950.80 2,950.80 111,332.5K
13:33 2,950.84 2,950.84 2,950.53 2,950.53 85,396.1K
13:34 2,950.51 2,950.51 2,950.24 2,950.30 96,647.3K
13:35 2,950.20 2,950.78 2,950.05 2,950.68 96,349.4K
13:36 2,950.90 2,951.22 2,950.82 2,951.22 106,549.4K
13:37 2,951.11 2,951.11 2,950.59 2,950.62 73,169.2K
13:38 2,950.57 2,950.70 2,950.32 2,950.38 83,348.9K
13:39 2,950.32 2,950.32 2,949.94 2,950.29 117,989.5K
13:40 2,950.39 2,950.72 2,950.39 2,950.46 94,421.0K
13:41 2,950.49 2,950.86 2,950.48 2,950.62 54,011.2K
13:42 2,950.69 2,951.02 2,950.69 2,951.02 80,000.5K
13:43 2,951.15 2,951.15 2,950.78 2,950.79 111,127.3K
13:44 2,950.79 2,950.79 2,950.55 2,950.69 95,940.1K
13:45 2,950.65 2,950.73 2,950.12 2,950.12 113,050.9K
13:46 2,949.96 2,950.09 2,949.83 2,949.86 77,083.8K
13:47 2,949.56 2,949.56 2,948.68 2,948.68 173,390.0K
13:48 2,948.65 2,949.04 2,948.65 2,948.65 90,437.6K
13:49 2,948.61 2,948.92 2,948.27 2,948.27 96,376.9K
13:50 2,948.28 2,948.28 2,947.68 2,947.81 194,866.6K
13:51 2,947.80 2,947.89 2,946.89 2,947.04 190,000.3K
13:52 2,947.08 2,947.10 2,946.17 2,946.18 130,467.3K
13:53 2,946.37 2,946.37 2,945.90 2,945.97 117,284.7K
13:54 2,946.03 2,946.03 2,945.43 2,945.48 111,096.2K
13:55 2,945.43 2,947.18 2,945.43 2,947.18 203,796.8K
13:56 2,947.00 2,948.54 2,947.00 2,948.50 109,504.9K
13:57 2,948.72 2,949.67 2,948.72 2,949.56 126,628.4K
13:58 2,948.89 2,948.89 2,948.46 2,948.46 66,643.5K
13:59 2,948.54 2,948.94 2,948.54 2,948.56 62,034.6K
14:00 2,948.67 2,949.31 2,948.67 2,949.15 133,269.2K
14:01 2,949.35 2,949.56 2,949.12 2,949.56 93,782.5K
14:02 2,949.46 2,949.46 2,948.78 2,948.82 83,194.8K
14:03 2,948.82 2,948.85 2,948.43 2,948.43 71,771.9K
14:04 2,948.57 2,948.57 2,948.00 2,948.04 64,562.7K
14:05 2,947.86 2,948.06 2,947.57 2,947.78 136,258.9K
14:06 2,947.82 2,948.70 2,947.82 2,948.70 120,748.3K
14:07 2,948.89 2,949.02 2,948.18 2,948.18 91,990.7K
14:08 2,948.28 2,948.38 2,948.03 2,948.13 60,366.2K
14:09 2,947.88 2,947.88 2,947.12 2,947.16 176,060.3K
14:10 2,947.16 2,947.17 2,945.87 2,945.87 162,724.7K
14:11 2,945.81 2,945.81 2,945.42 2,945.63 149,663.8K
14:12 2,945.70 2,946.33 2,945.64 2,946.05 141,970.1K
14:13 2,945.78 2,945.85 2,945.34 2,945.39 262,730.2K
14:14 2,945.32 2,945.32 2,944.89 2,944.90 150,192.8K
14:15 2,944.72 2,944.72 2,944.13 2,944.18 136,964.0K
14:16 2,944.18 2,944.49 2,944.12 2,944.12 110,071.8K
14:17 2,944.07 2,944.52 2,944.07 2,944.52 125,244.7K
14:18 2,944.81 2,945.73 2,944.81 2,945.58 160,398.1K
14:19 2,945.59 2,945.83 2,945.59 2,945.83 112,805.7K
14:20 2,945.76 2,945.79 2,945.42 2,945.42 92,377.9K
14:21 2,945.43 2,945.58 2,945.38 2,945.50 120,031.1K
14:22 2,945.66 2,946.48 2,945.63 2,946.48 157,331.7K
14:23 2,946.58 2,947.22 2,946.58 2,947.22 153,569.0K
14:24 2,947.52 2,949.15 2,947.52 2,949.15 114,649.4K
14:25 2,949.34 2,952.36 2,949.34 2,952.16 291,852.6K
14:26 2,951.94 2,952.78 2,951.84 2,952.76 133,565.5K
14:27 2,952.70 2,952.70 2,950.22 2,950.22 154,304.6K
14:28 2,950.37 2,950.37 2,949.14 2,949.23 64,504.6K
14:29 2,949.20 2,949.20 2,948.99 2,948.99 30,947.5K
14:30 2,948.91 2,948.91 2,948.23 2,948.23 41,856.9K
14:31 2,948.18 2,948.33 2,948.11 2,948.33 37,710.0K
14:32 2,948.30 2,949.05 2,948.22 2,949.05 55,024.0K
14:33 2,949.08 2,949.14 2,948.89 2,948.89 35,051.3K
14:34 2,948.77 2,948.85 2,948.50 2,948.50 41,485.1K
14:35 2,948.51 2,948.53 2,948.27 2,948.27 47,738.2K
14:36 2,948.13 2,948.26 2,947.98 2,948.02 74,862.0K
14:37 2,948.02 2,948.23 2,948.02 2,948.21 56,863.3K
14:38 2,948.09 2,948.28 2,947.79 2,947.79 60,941.3K
14:39 2,947.99 2,947.99 2,946.48 2,946.53 105,095.2K
14:40 2,946.20 2,946.20 2,943.26 2,943.26 298,819.6K
14:41 2,943.50 2,944.12 2,943.49 2,943.93 183,020.4K
14:42 2,944.06 2,944.28 2,943.99 2,943.99 170,868.0K
14:43 2,944.05 2,944.05 2,943.28 2,943.32 83,836.5K
14:44 2,943.23 2,943.94 2,943.23 2,943.69 139,841.4K
14:45 2,943.68 2,943.78 2,943.55 2,943.58 127,753.0K
14:46 2,943.53 2,944.41 2,943.53 2,944.41 94,113.2K
14:47 2,944.53 2,944.55 2,943.98 2,944.03 77,411.7K
14:48 2,944.17 2,944.60 2,944.17 2,944.60 58,170.9K
14:49 2,944.59 2,944.68 2,944.47 2,944.60 75,318.9K
14:50 2,944.57 2,945.11 2,944.45 2,944.45 77,189.5K
14:51 2,944.35 2,944.47 2,943.63 2,943.80 100,265.1K
14:52 2,943.70 2,943.74 2,943.16 2,943.16 165,923.2K
14:53 2,943.29 2,943.29 2,942.09 2,942.09 258,913.9K
14:54 2,942.08 2,942.15 2,940.84 2,940.84 217,085.2K
14:55 2,940.24 2,940.87 2,940.12 2,940.49 292,758.4K
14:56 2,940.45 2,940.46 2,939.52 2,939.52 217,230.5K
14:57 2,939.45 2,940.16 2,939.45 2,940.16 216,083.3K
14:58 2,940.11 2,940.82 2,940.06 2,940.78 185,511.8K
14:59 2,940.45 2,940.64 2,939.94 2,939.94 141,641.2K
15:00 2,939.88 2,940.01 2,938.11 2,938.21 366,140.4K
15:01 2,938.44 2,938.51 2,938.24 2,938.40 144,873.6K
15:02 2,938.23 2,938.34 2,937.66 2,937.74 160,956.5K
15:03 2,937.81 2,937.81 2,937.35 2,937.53 208,501.6K
15:04 2,937.62 2,939.91 2,937.62 2,939.91 180,080.0K
15:05 2,939.94 2,940.74 2,939.78 2,940.74 150,047.2K
15:06 2,940.46 2,941.67 2,940.46 2,941.67 147,093.3K
15:07 2,941.57 2,944.15 2,941.57 2,943.19 218,324.2K
15:08 2,943.12 2,943.66 2,943.12 2,943.28 93,203.0K
15:09 2,942.78 2,942.78 2,941.98 2,941.98 114,261.4K
15:10 2,942.32 2,942.35 2,942.18 2,942.29 66,828.9K
15:11 2,942.16 2,943.14 2,942.08 2,943.14 76,700.5K
15:12 2,943.20 2,943.79 2,943.05 2,943.68 52,318.9K
15:13 2,943.28 2,943.40 2,942.25 2,942.28 84,094.6K
15:14 2,942.22 2,942.22 2,940.64 2,940.64 131,470.8K
15:15 2,940.70 2,941.00 2,940.56 2,940.74 65,012.0K
15:16 2,940.98 2,941.45 2,940.64 2,941.45 77,227.9K
15:17 2,941.66 2,942.33 2,941.48 2,942.33 69,997.9K
15:18 2,942.54 2,945.13 2,942.44 2,944.74 165,615.9K
15:19 2,945.08 2,945.39 2,944.92 2,944.92 109,882.2K
15:20 2,945.17 2,945.17 2,944.10 2,944.18 55,712.3K
15:21 2,944.07 2,944.49 2,943.98 2,944.41 41,371.7K
15:22 2,944.25 2,944.25 2,943.54 2,943.54 56,768.2K
15:23 2,943.27 2,943.40 2,942.59 2,942.64 76,646.4K
15:24 2,942.34 2,942.34 2,941.79 2,942.28 61,353.9K
15:25 2,942.28 2,942.66 2,942.28 2,942.59 39,512.7K
15:26 2,942.42 2,942.56 2,941.98 2,941.98 36,945.1K
15:27 2,941.82 2,942.01 2,941.63 2,942.01 56,168.2K
15:28 2,941.92 2,942.03 2,941.66 2,941.75 42,270.1K
15:29 2,941.09 2,941.13 2,940.86 2,941.13 57,523.6K
15:30 2,941.60 2,943.10 2,941.60 2,942.31 80,899.3K
15:31 2,942.41 2,942.41 2,941.13 2,941.13 48,633.9K
15:32 2,941.13 2,941.13 2,940.01 2,940.01 88,823.9K
15:33 2,939.99 2,940.86 2,939.77 2,940.23 88,860.5K
15:34 2,940.19 2,941.26 2,940.11 2,941.26 53,497.4K
15:35 2,941.23 2,941.37 2,940.97 2,941.25 58,095.4K
15:36 2,941.77 2,942.24 2,941.77 2,942.24 74,360.4K
15:37 2,942.24 2,942.24 2,941.10 2,941.12 103,084.1K
15:38 2,940.74 2,941.47 2,940.74 2,941.47 93,871.3K
15:39 2,941.45 2,942.14 2,941.45 2,942.06 48,673.3K
15:40 2,942.12 2,942.64 2,942.00 2,942.64 79,987.7K
15:41 2,943.01 2,943.17 2,942.51 2,942.53 64,803.5K
15:42 2,942.76 2,943.37 2,942.67 2,943.37 65,644.1K
15:43 2,943.44 2,943.95 2,943.32 2,943.45 118,536.6K
15:44 2,943.50 2,943.50 2,941.68 2,941.80 104,178.5K
15:45 2,941.95 2,942.42 2,941.95 2,941.96 83,487.4K
15:46 2,941.94 2,941.94 2,940.76 2,940.76 82,244.1K
15:47 2,940.55 2,940.86 2,939.87 2,939.94 81,387.2K
15:48 2,940.09 2,940.23 2,939.76 2,939.76 86,302.9K
15:49 2,939.86 2,940.60 2,939.86 2,940.56 79,733.9K
15:50 2,940.64 2,940.64 2,939.40 2,939.40 65,602.1K
15:51 2,939.27 2,939.34 2,939.08 2,939.17 61,151.6K
15:52 2,939.17 2,939.17 2,938.77 2,938.82 78,222.6K
15:53 2,938.81 2,938.81 2,938.12 2,938.15 126,371.9K
15:54 2,938.21 2,938.21 2,937.42 2,937.58 118,186.6K
15:55 2,937.49 2,938.07 2,937.39 2,938.07 82,345.5K
15:56 2,938.48 2,938.71 2,938.29 2,938.65 91,479.6K
15:57 2,938.77 2,938.77 2,938.24 2,938.24 29,439.2K
15:58 2,938.10 2,938.10 2,936.76 2,936.78 133,117.8K
15:59 2,936.69 2,936.69 2,936.31 2,936.32 90,045.8K
16:00 2,936.34 2,936.81 2,936.34 2,936.81 139,685.8K
16:01 2,936.83 2,937.75 2,936.83 2,937.69 87,233.3K
16:02 2,937.95 2,939.40 2,937.95 2,939.40 92,234.3K
16:03 2,939.70 2,939.70 2,938.48 2,938.59 72,080.4K
16:04 2,938.55 2,938.55 2,937.98 2,938.01 95,883.4K
16:05 2,938.13 2,938.40 2,938.13 2,938.30 73,115.2K
16:06 2,938.18 2,938.34 2,938.00 2,938.00 38,784.0K
16:07 2,937.95 2,938.56 2,937.95 2,938.48 43,649.4K
16:08 2,938.48 2,941.26 2,938.43 2,940.13 108,525.7K
16:09 2,940.04 2,940.44 2,939.37 2,939.95 146,545.9K
16:10 2,939.83 2,940.25 2,939.64 2,939.64 67,192.0K
16:11 2,939.76 2,939.76 2,939.05 2,939.05 73,059.5K
16:12 2,938.92 2,939.37 2,938.88 2,939.28 61,892.8K
16:13 2,939.18 2,939.60 2,938.93 2,939.59 59,087.0K
16:14 2,939.62 2,939.76 2,939.55 2,939.55 38,895.3K
16:15 2,939.57 2,940.20 2,939.43 2,940.20 51,974.0K
16:16 2,940.19 2,940.35 2,939.59 2,939.59 73,815.0K
16:17 2,939.62 2,939.85 2,939.48 2,939.48 50,032.6K
16:18 2,939.42 2,939.42 2,938.60 2,938.60 77,367.1K
16:19 2,938.62 2,938.66 2,937.33 2,937.36 70,548.5K
16:20 2,937.15 2,937.15 2,936.67 2,936.84 112,141.7K
16:21 2,936.97 2,936.98 2,935.94 2,935.94 101,013.1K
16:22 2,935.79 2,935.79 2,935.38 2,935.55 73,183.5K
16:23 2,935.85 2,936.28 2,935.83 2,936.22 77,437.2K
16:24 2,936.34 2,936.34 2,934.45 2,934.45 135,503.9K
16:25 2,934.75 2,934.85 2,933.60 2,933.60 113,816.7K
16:26 2,933.06 2,933.42 2,933.06 2,933.22 222,379.2K
16:27 2,933.06 2,933.06 2,932.81 2,932.96 135,722.9K
16:28 2,933.03 2,933.70 2,932.94 2,933.70 74,499.8K
16:29 2,933.58 2,933.88 2,933.40 2,933.75 111,764.8K
16:30 2,933.78 2,933.78 2,933.05 2,933.12 103,907.1K
16:31 2,933.11 2,933.33 2,933.09 2,933.18 116,798.9K
16:32 2,933.26 2,934.13 2,933.26 2,934.13 99,560.7K
16:33 2,934.07 2,934.07 2,933.34 2,933.42 64,278.8K
16:34 2,933.42 2,933.74 2,933.12 2,933.12 77,189.3K
16:35 2,933.08 2,933.08 2,932.42 2,932.42 98,034.1K
16:36 2,932.21 2,932.40 2,932.11 2,932.21 104,597.1K
16:37 2,932.13 2,932.59 2,932.13 2,932.55 72,498.3K
16:38 2,932.54 2,932.96 2,932.47 2,932.65 199,235.6K
16:39 2,932.64 2,933.04 2,932.47 2,933.04 66,573.3K
16:40 2,933.04 2,933.18 2,932.78 2,933.18 51,645.9K
16:41 2,933.11 2,933.31 2,933.11 2,933.31 77,597.4K
16:42 2,933.98 2,934.22 2,933.85 2,933.92 141,414.2K
16:43 2,933.96 2,934.10 2,933.94 2,933.99 57,769.8K
16:44 2,934.13 2,934.53 2,934.05 2,934.51 72,340.8K
16:45 2,934.52 2,934.65 2,934.31 2,934.37 108,229.0K
16:46 2,934.27 2,934.73 2,934.20 2,934.49 79,676.1K
16:47 2,934.45 2,934.73 2,934.43 2,934.53 59,930.2K
16:48 2,934.44 2,935.45 2,934.44 2,935.44 68,810.2K
16:49 2,935.60 2,936.05 2,935.44 2,935.44 84,593.3K
16:50 2,935.36 2,935.44 2,934.58 2,934.64 68,246.8K
16:51 2,934.60 2,934.60 2,934.10 2,934.20 72,298.6K
16:52 2,933.92 2,934.07 2,932.77 2,933.21 109,970.4K
16:53 2,933.25 2,933.28 2,932.82 2,932.82 140,765.7K
16:54 2,933.12 2,933.26 2,932.64 2,933.26 143,637.7K
16:55 2,933.23 2,933.32 2,932.97 2,933.02 57,134.7K
16:56 2,932.92 2,932.92 2,932.15 2,932.18 100,840.6K
16:57 2,932.18 2,932.38 2,931.83 2,931.83 125,404.4K
16:58 2,931.88 2,931.88 2,930.19 2,930.19 203,013.3K
16:59 2,930.43 2,930.43 2,930.03 2,930.03 173,613.1K
17:00 2,930.09 2,930.09 2,929.62 2,929.62 278,063.3K
17:01 2,929.52 2,930.33 2,929.52 2,930.23 119,750.2K
17:02 2,930.48 2,931.47 2,930.38 2,931.42 126,223.8K
17:03 2,931.41 2,931.93 2,930.58 2,930.66 149,357.5K
17:04 2,930.55 2,930.55 2,929.99 2,929.99 57,892.8K
17:05 2,930.09 2,930.09 2,929.50 2,929.50 96,301.4K
17:06 2,929.14 2,929.14 2,928.13 2,928.23 258,402.1K
17:07 2,928.12 2,928.69 2,927.99 2,928.61 117,638.2K
17:08 2,928.55 2,929.54 2,928.55 2,929.48 61,791.7K
17:09 2,929.13 2,931.16 2,929.13 2,931.16 133,261.9K
17:10 2,931.21 2,931.32 2,930.89 2,931.26 124,941.6K
17:11 2,931.25 2,933.28 2,931.25 2,933.23 130,026.3K
17:12 2,933.47 2,934.22 2,933.47 2,934.22 117,095.8K
17:13 2,934.28 2,934.81 2,934.28 2,934.74 97,763.8K
17:14 2,934.90 2,934.90 2,933.70 2,933.80 77,542.0K
17:15 2,933.77 2,933.77 2,932.82 2,932.82 119,223.3K
17:16 2,932.77 2,932.95 2,932.75 2,932.80 40,806.6K
17:17 2,932.81 2,935.03 2,932.78 2,935.03 105,176.0K
17:18 2,935.64 2,935.64 2,934.66 2,934.66 177,095.0K
17:19 2,934.46 2,934.65 2,934.33 2,934.48 73,498.3K
17:20 2,934.49 2,935.54 2,934.48 2,935.39 156,102.9K
17:21 2,935.31 2,936.38 2,935.31 2,936.38 143,681.8K
17:22 2,936.49 2,939.66 2,936.49 2,939.65 406,734.4K
17:23 2,939.39 2,939.50 2,938.95 2,939.08 152,355.2K
17:24 2,938.92 2,938.92 2,937.93 2,938.28 133,446.8K
17:25 2,937.74 2,938.12 2,937.52 2,937.89 171,928.2K
17:26 2,938.00 2,938.05 2,936.51 2,936.51 143,742.7K
17:27 2,936.98 2,937.15 2,936.89 2,937.02 69,858.5K
17:28 2,936.97 2,937.17 2,936.19 2,936.24 120,013.7K
17:29 2,936.37 2,937.15 2,936.37 2,937.15 47,638.1K
17:30 2,937.07 2,939.00 2,937.07 2,939.00 151,302.9K
17:31 2,938.94 2,940.52 2,938.94 2,940.52 156,480.3K
17:32 2,940.54 2,940.54 2,939.23 2,939.81 106,400.9K
17:33 2,939.50 2,939.67 2,939.31 2,939.57 75,388.4K
17:34 2,939.35 2,939.58 2,939.08 2,939.58 84,780.0K
17:35 2,939.37 2,940.16 2,939.37 2,940.16 64,407.3K
17:36 2,939.87 2,940.02 2,939.32 2,939.57 87,700.9K
17:37 2,939.32 2,939.44 2,938.71 2,938.71 61,932.8K
17:38 2,938.76 2,938.80 2,937.98 2,937.98 61,315.5K
17:39 2,937.98 2,938.28 2,937.97 2,938.28 79,995.5K
17:40 2,938.15 2,939.16 2,938.15 2,939.13 68,473.6K
17:41 2,939.15 2,939.55 2,939.06 2,939.55 81,624.9K
17:42 2,939.56 2,939.59 2,939.42 2,939.53 53,148.4K
17:43 2,939.44 2,939.44 2,938.99 2,938.99 74,789.3K
17:44 2,938.96 2,939.25 2,938.85 2,938.85 56,104.6K
17:45 2,939.04 2,939.44 2,939.04 2,939.39 57,485.3K
17:46 2,939.35 2,939.90 2,939.35 2,939.63 97,778.0K
17:47 2,939.91 2,940.46 2,939.91 2,940.29 78,956.3K
17:48 2,940.51 2,940.87 2,940.51 2,940.82 207,671.8K
17:49 2,940.99 2,941.82 2,940.99 2,941.78 258,186.8K
17:50 2,941.75 2,943.51 2,941.75 2,943.51 252,205.1K
17:51 2,943.62 2,943.81 2,943.39 2,943.51 164,744.0K
17:52 2,943.22 2,944.20 2,943.22 2,944.20 164,832.5K
17:53 2,943.96 2,943.99 2,942.60 2,942.61 146,924.9K
17:54 2,942.55 2,942.85 2,942.54 2,942.54 184,234.3K
17:55 2,942.58 2,943.56 2,942.58 2,943.56 69,783.6K
17:56 2,943.52 2,944.52 2,943.52 2,944.49 120,573.7K
17:57 2,944.13 2,944.43 2,944.13 2,944.25 126,042.5K
17:58 2,944.11 2,944.11 2,943.60 2,943.81 137,503.2K
17:59 2,943.83 2,944.35 2,943.76 2,944.35 111,032.7K
18:00 2,944.31 2,945.36 2,944.31 2,944.99 115,292.0K
18:01 2,945.12 2,945.17 2,944.52 2,944.52 97,468.3K
18:02 2,944.48 2,945.34 2,944.48 2,944.97 95,378.7K
18:03 2,944.97 2,945.20 2,944.49 2,944.61 99,252.4K
18:04 2,944.71 2,944.71 2,944.48 2,944.48 93,790.4K
18:05 2,944.51 2,944.65 2,943.71 2,943.71 134,229.4K
18:06 2,943.74 2,944.82 2,943.74 2,944.56 57,605.2K
18:07 2,944.58 2,944.68 2,944.28 2,944.68 115,290.8K
18:08 2,944.61 2,945.25 2,944.61 2,945.25 66,748.1K
18:09 2,945.20 2,945.48 2,945.14 2,945.48 75,294.1K
18:10 2,945.46 2,945.75 2,945.32 2,945.72 86,306.0K
18:11 2,945.69 2,945.72 2,945.53 2,945.53 71,278.7K
18:12 2,945.37 2,945.75 2,945.32 2,945.59 103,403.3K
18:13 2,945.64 2,945.64 2,945.44 2,945.44 68,333.6K
18:14 2,945.36 2,945.58 2,944.82 2,944.82 89,974.0K
18:15 2,944.44 2,944.54 2,943.02 2,943.04 293,908.2K
18:16 2,943.17 2,943.73 2,943.17 2,943.47 83,230.0K
18:17 2,943.33 2,943.89 2,943.25 2,943.71 100,479.9K
18:18 2,944.05 2,944.75 2,944.05 2,944.74 123,285.2K
18:19 2,944.79 2,944.87 2,944.53 2,944.57 44,470.1K
18:20 2,944.45 2,944.45 2,943.97 2,944.00 111,587.9K
18:21 2,943.90 2,944.56 2,943.90 2,944.56 60,625.0K
18:22 2,944.35 2,944.49 2,944.13 2,944.24 66,577.5K
18:23 2,943.91 2,944.07 2,943.83 2,944.07 96,718.9K
18:24 2,944.00 2,944.11 2,943.86 2,943.92 79,142.0K
18:25 2,943.86 2,944.24 2,943.71 2,944.07 71,423.2K
18:26 2,943.86 2,943.90 2,943.56 2,943.56 97,130.4K
18:27 2,943.59 2,943.85 2,943.59 2,943.85 96,635.4K
18:28 2,943.91 2,944.04 2,943.83 2,944.04 53,895.9K
18:29 2,943.93 2,944.60 2,943.93 2,944.41 141,801.5K
18:30 2,944.33 2,944.46 2,943.99 2,944.19 99,499.0K
18:31 2,944.04 2,944.75 2,944.04 2,944.63 87,121.9K
18:32 2,944.64 2,945.31 2,944.64 2,945.31 134,736.3K
18:33 2,945.51 2,946.01 2,945.51 2,946.01 129,892.6K
18:34 2,946.43 2,946.99 2,946.39 2,946.99 175,771.3K
18:35 2,946.80 2,947.64 2,946.80 2,947.60 109,418.2K
18:36 2,947.42 2,947.84 2,947.42 2,947.74 135,662.9K
18:37 2,947.64 2,948.24 2,947.64 2,948.14 328,510.9K
18:38 2,947.89 2,947.89 2,947.25 2,947.35 139,356.1K
18:39 2,947.29 2,947.29 2,946.33 2,946.33 166,516.0K
18:40 2,946.32 2,946.32 2,946.32 2,946.32 10,401.2K
18:51 2,950.68 2,950.68 2,950.68 2,950.68 656,065.3K
19:05 2,950.43 2,950.43 2,940.07 2,940.07 1,192,373.6K
19:06 2,936.13 2,941.87 2,935.97 2,941.87 728,358.3K
19:07 2,942.55 2,944.31 2,942.55 2,944.31 317,918.3K
19:08 2,945.01 2,946.66 2,943.36 2,943.36 657,181.1K
19:09 2,943.58 2,943.58 2,942.69 2,942.81 337,656.3K
19:10 2,942.64 2,945.01 2,942.64 2,945.01 150,592.8K
19:11 2,945.85 2,947.78 2,945.85 2,947.69 231,056.1K
19:12 2,947.57 2,949.28 2,947.57 2,949.28 225,795.0K
19:13 2,949.30 2,949.37 2,948.82 2,948.93 178,152.6K
19:14 2,949.05 2,949.05 2,947.42 2,947.42 167,710.8K
19:15 2,947.41 2,947.41 2,946.11 2,946.11 172,498.2K
19:16 2,945.99 2,945.99 2,943.90 2,943.98 230,976.4K
19:17 2,942.88 2,942.88 2,942.12 2,942.26 225,116.4K
19:18 2,942.23 2,943.05 2,942.23 2,943.05 104,548.1K
19:19 2,942.36 2,943.33 2,941.99 2,943.26 132,234.0K
19:20 2,943.32 2,943.32 2,942.78 2,943.04 81,064.1K
19:21 2,943.09 2,943.62 2,943.09 2,943.25 46,845.2K
19:22 2,943.03 2,943.54 2,943.03 2,943.26 57,449.9K
19:23 2,943.53 2,944.13 2,943.51 2,944.13 74,542.7K
19:24 2,944.22 2,944.77 2,943.44 2,943.45 104,634.3K
19:25 2,943.56 2,943.98 2,943.56 2,943.71 94,392.7K
19:26 2,943.57 2,943.57 2,941.28 2,941.28 212,659.1K
19:27 2,940.36 2,940.36 2,939.17 2,939.17 362,197.6K
19:28 2,939.19 2,939.19 2,937.82 2,937.95 354,470.3K
19:29 2,938.09 2,939.22 2,938.06 2,938.78 172,337.9K
19:30 2,938.84 2,939.05 2,938.83 2,938.93 110,781.3K
19:31 2,938.74 2,938.81 2,938.58 2,938.60 135,285.8K
19:32 2,938.60 2,939.01 2,938.60 2,938.92 102,439.8K
19:33 2,939.04 2,940.07 2,938.97 2,940.07 101,124.8K
19:34 2,940.10 2,940.40 2,940.04 2,940.30 164,388.9K
19:35 2,940.18 2,940.30 2,939.81 2,939.81 78,812.0K
19:36 2,939.86 2,939.89 2,939.42 2,939.42 89,894.3K
19:37 2,939.39 2,939.39 2,937.93 2,937.93 131,271.9K
19:38 2,937.89 2,938.16 2,937.54 2,937.54 102,842.8K
19:39 2,937.57 2,937.71 2,937.21 2,937.21 91,796.8K
19:40 2,937.15 2,937.26 2,936.94 2,937.20 123,847.0K
19:41 2,937.25 2,937.25 2,936.86 2,936.86 86,731.9K
19:42 2,936.99 2,937.06 2,936.57 2,936.57 82,543.7K
19:43 2,936.51 2,936.56 2,936.32 2,936.55 76,978.0K
19:44 2,936.50 2,936.58 2,935.65 2,935.65 89,977.9K
19:45 2,935.51 2,935.52 2,934.28 2,934.28 178,601.3K
19:46 2,934.29 2,934.29 2,932.94 2,933.28 279,846.5K
19:47 2,933.43 2,934.22 2,933.43 2,934.22 112,831.1K
19:48 2,934.38 2,935.76 2,934.38 2,935.76 127,323.3K
19:49 2,935.91 2,936.54 2,935.91 2,936.51 110,366.2K
19:50 2,936.53 2,936.61 2,936.22 2,936.61 55,092.8K
19:51 2,936.63 2,937.48 2,936.58 2,937.48 84,973.4K
19:52 2,937.56 2,938.60 2,937.56 2,938.60 75,202.4K
19:53 2,938.81 2,939.02 2,938.75 2,938.87 78,617.7K
19:54 2,939.08 2,940.14 2,939.08 2,940.10 117,517.5K
19:55 2,940.04 2,940.55 2,940.04 2,940.55 94,728.3K
19:56 2,940.45 2,940.45 2,939.22 2,939.26 63,470.6K
19:57 2,939.02 2,939.30 2,938.89 2,938.99 36,706.2K
19:58 2,939.11 2,939.19 2,938.91 2,938.96 23,247.8K
19:59 2,938.98 2,939.09 2,938.91 2,939.04 25,980.5K
20:00 2,939.04 2,940.05 2,939.04 2,940.05 90,947.4K
20:01 2,940.06 2,940.29 2,939.72 2,939.72 82,898.0K
20:02 2,939.33 2,939.42 2,938.89 2,938.90 60,115.2K
20:03 2,939.01 2,939.01 2,938.44 2,938.79 100,806.5K
20:04 2,938.81 2,938.84 2,938.31 2,938.72 58,657.5K
20:05 2,938.77 2,939.10 2,938.67 2,938.91 23,514.8K
20:06 2,938.77 2,938.81 2,938.53 2,938.73 27,259.7K
20:07 2,938.76 2,938.99 2,938.73 2,938.99 31,175.4K
20:08 2,938.96 2,940.12 2,938.95 2,940.12 97,396.2K
20:09 2,940.23 2,941.34 2,940.23 2,941.34 72,890.2K
20:10 2,941.26 2,941.26 2,940.31 2,940.45 58,340.3K
20:11 2,940.48 2,941.00 2,940.48 2,940.94 48,197.6K
20:12 2,940.93 2,940.97 2,940.80 2,940.90 27,181.3K
20:13 2,940.93 2,941.49 2,940.93 2,941.48 45,088.3K
20:14 2,941.57 2,941.57 2,941.16 2,941.40 42,974.5K
20:15 2,941.44 2,941.48 2,940.74 2,940.82 46,335.6K
20:16 2,940.94 2,941.21 2,940.66 2,941.08 48,278.9K
20:17 2,941.15 2,941.43 2,941.14 2,941.38 39,832.9K
20:18 2,941.33 2,941.76 2,941.33 2,941.70 34,620.3K
20:19 2,941.88 2,941.95 2,941.84 2,941.95 74,953.2K
20:20 2,942.02 2,942.20 2,941.89 2,942.20 55,510.0K
20:21 2,942.33 2,942.51 2,942.01 2,942.03 60,816.0K
20:22 2,941.66 2,941.66 2,941.12 2,941.12 50,391.8K
20:23 2,940.96 2,941.03 2,940.81 2,941.03 62,058.2K
20:24 2,940.98 2,941.01 2,940.83 2,940.83 18,147.8K
20:25 2,940.81 2,940.83 2,940.63 2,940.66 37,820.8K
20:26 2,940.66 2,940.66 2,940.33 2,940.33 35,223.3K
20:27 2,940.31 2,940.48 2,940.27 2,940.27 30,530.2K
20:28 2,940.35 2,940.35 2,940.08 2,940.23 41,264.3K
20:29 2,940.20 2,940.21 2,939.75 2,939.76 48,244.3K
20:30 2,939.74 2,939.82 2,939.30 2,939.30 36,908.2K
20:31 2,939.37 2,939.37 2,939.19 2,939.22 42,475.6K
20:32 2,939.18 2,939.27 2,939.14 2,939.18 20,159.5K
20:33 2,939.23 2,939.28 2,939.11 2,939.16 31,519.6K
20:34 2,939.16 2,939.36 2,939.16 2,939.35 30,203.4K
20:35 2,939.30 2,939.50 2,939.12 2,939.50 24,959.7K
20:36 2,939.58 2,940.05 2,939.54 2,940.05 20,386.6K
20:37 2,940.04 2,940.41 2,939.94 2,940.41 35,961.6K
20:38 2,940.38 2,940.67 2,940.38 2,940.67 17,397.0K
20:39 2,940.65 2,940.91 2,940.65 2,940.81 25,558.0K
20:40 2,940.79 2,940.87 2,940.71 2,940.87 12,387.5K
20:41 2,940.82 2,940.83 2,940.66 2,940.68 15,034.8K
20:42 2,940.81 2,940.81 2,940.38 2,940.40 34,830.9K
20:43 2,940.44 2,940.62 2,940.35 2,940.62 20,555.0K
20:44 2,940.63 2,940.65 2,940.56 2,940.56 15,857.2K
20:45 2,940.57 2,940.72 2,940.44 2,940.68 20,865.4K
20:46 2,940.75 2,940.85 2,940.62 2,940.85 23,543.2K
20:47 2,940.85 2,940.94 2,940.77 2,940.86 31,053.9K
20:48 2,940.78 2,940.87 2,940.72 2,940.87 26,705.8K
20:49 2,940.95 2,941.07 2,940.92 2,940.97 32,908.2K
20:50 2,940.97 2,941.17 2,940.90 2,941.12 74,468.8K
20:51 2,941.10 2,941.13 2,940.96 2,941.01 16,161.6K
20:52 2,941.03 2,941.35 2,940.97 2,941.34 27,967.8K
20:53 2,941.40 2,941.44 2,941.24 2,941.32 40,687.9K
20:54 2,941.37 2,941.59 2,941.37 2,941.57 45,449.1K
20:55 2,941.57 2,941.58 2,941.47 2,941.49 17,025.3K
20:56 2,941.62 2,941.71 2,941.49 2,941.56 30,377.2K
20:57 2,941.53 2,941.79 2,941.53 2,941.78 30,782.1K
20:58 2,941.76 2,942.00 2,941.76 2,941.85 30,181.5K
20:59 2,941.82 2,941.93 2,941.72 2,941.72 26,669.0K
21:00 2,941.62 2,941.68 2,941.58 2,941.66 19,466.3K
21:01 2,941.71 2,941.78 2,941.29 2,941.30 25,533.3K
21:02 2,941.53 2,941.57 2,941.02 2,941.02 29,581.6K
21:03 2,940.85 2,941.06 2,940.54 2,940.54 44,023.9K
21:04 2,939.54 2,939.54 2,938.80 2,938.87 96,827.3K
21:05 2,938.83 2,938.96 2,938.82 2,938.82 29,182.3K
21:06 2,938.84 2,938.90 2,938.79 2,938.90 27,027.3K
21:07 2,938.84 2,938.89 2,938.81 2,938.83 31,421.3K
21:08 2,938.89 2,938.91 2,938.82 2,938.87 23,528.6K
21:09 2,938.87 2,938.87 2,938.78 2,938.78 8,046.6K
21:10 2,938.76 2,938.76 2,938.55 2,938.56 20,782.9K
21:11 2,938.58 2,938.83 2,938.58 2,938.83 26,397.6K
21:12 2,938.84 2,939.09 2,938.84 2,939.05 11,207.2K
21:13 2,938.95 2,939.01 2,938.88 2,939.01 12,316.7K
21:14 2,938.98 2,939.14 2,938.98 2,938.99 22,854.6K
21:15 2,938.96 2,938.99 2,938.80 2,938.91 24,826.6K
21:16 2,938.91 2,939.05 2,938.91 2,938.98 28,731.5K
21:17 2,938.97 2,939.04 2,938.95 2,938.97 16,537.4K
21:18 2,938.96 2,939.16 2,938.92 2,939.16 24,145.3K
21:19 2,939.12 2,939.25 2,939.12 2,939.22 22,597.6K
21:20 2,939.13 2,939.32 2,939.12 2,939.19 40,313.8K
21:21 2,939.17 2,939.20 2,938.85 2,938.85 53,386.4K
21:22 2,938.80 2,938.80 2,938.36 2,938.36 77,078.3K
21:23 2,938.41 2,938.56 2,938.33 2,938.56 39,684.9K
21:24 2,938.49 2,938.56 2,938.45 2,938.50 64,834.1K
21:25 2,938.47 2,938.60 2,938.40 2,938.52 26,906.5K
21:26 2,938.46 2,938.52 2,938.36 2,938.36 16,675.3K
21:27 2,938.37 2,938.41 2,938.08 2,938.10 24,178.7K
21:28 2,938.11 2,938.14 2,937.93 2,937.93 27,564.5K
21:29 2,938.02 2,938.02 2,937.20 2,937.24 79,778.0K
21:30 2,937.24 2,937.25 2,936.84 2,937.03 70,739.8K
21:31 2,937.00 2,937.08 2,936.87 2,936.99 30,293.9K
21:32 2,937.06 2,937.06 2,936.68 2,936.68 44,159.2K
21:33 2,936.68 2,936.72 2,936.54 2,936.58 32,976.3K
21:34 2,936.63 2,936.85 2,936.63 2,936.72 26,735.2K
21:35 2,936.72 2,937.30 2,936.70 2,937.26 36,239.2K
21:36 2,937.33 2,937.53 2,937.27 2,937.53 22,925.2K
21:37 2,937.44 2,937.85 2,937.28 2,937.85 30,215.0K
21:38 2,937.82 2,938.17 2,937.76 2,937.93 24,232.6K
21:39 2,937.82 2,937.95 2,937.50 2,937.62 36,933.3K
21:40 2,937.76 2,937.94 2,937.67 2,937.85 20,404.1K
21:41 2,937.87 2,938.09 2,937.82 2,938.09 26,668.2K
21:42 2,938.11 2,938.11 2,937.90 2,937.94 34,781.1K
21:43 2,937.91 2,937.99 2,937.82 2,937.82 16,880.3K
21:44 2,937.93 2,938.07 2,937.85 2,938.06 15,346.0K
21:45 2,938.03 2,938.19 2,937.97 2,938.12 25,797.8K
21:46 2,938.04 2,938.22 2,938.04 2,938.19 14,485.2K
21:47 2,938.33 2,938.33 2,938.07 2,938.22 18,163.9K
21:48 2,938.20 2,938.35 2,938.17 2,938.32 12,507.9K
21:49 2,938.40 2,938.52 2,938.29 2,938.52 37,851.3K
21:50 2,938.58 2,938.64 2,938.46 2,938.58 23,930.6K
21:51 2,938.64 2,938.77 2,938.63 2,938.67 31,068.2K
21:52 2,938.66 2,938.66 2,938.51 2,938.59 17,829.2K
21:53 2,938.53 2,938.91 2,938.53 2,938.72 44,142.1K
21:54 2,938.76 2,939.16 2,938.60 2,939.16 29,961.8K
21:55 2,939.17 2,939.43 2,939.11 2,939.41 39,996.9K
21:56 2,939.41 2,939.41 2,939.23 2,939.38 15,991.6K
21:57 2,939.35 2,939.41 2,939.23 2,939.23 25,341.3K
21:58 2,939.15 2,939.15 2,939.04 2,939.04 21,839.0K
21:59 2,939.02 2,939.21 2,939.02 2,939.21 18,546.4K
22:00 2,939.27 2,939.27 2,939.09 2,939.15 13,896.1K
22:01 2,939.09 2,939.13 2,939.02 2,939.06 24,735.3K
22:02 2,939.04 2,939.04 2,938.91 2,938.98 22,175.4K
22:03 2,938.86 2,939.04 2,938.80 2,939.04 18,448.3K
22:04 2,939.10 2,939.39 2,938.96 2,939.39 58,814.6K
22:05 2,939.41 2,939.65 2,939.41 2,939.61 27,024.9K
22:06 2,939.76 2,940.05 2,939.75 2,940.01 41,011.3K
22:07 2,939.84 2,940.18 2,939.84 2,940.18 36,725.7K
22:08 2,940.25 2,940.55 2,940.25 2,940.38 52,399.8K
22:09 2,940.47 2,940.58 2,940.37 2,940.42 31,494.9K
22:10 2,940.47 2,940.78 2,940.47 2,940.78 19,558.1K
22:11 2,940.83 2,940.83 2,940.69 2,940.74 71,441.2K
22:12 2,940.89 2,941.08 2,940.83 2,941.08 47,093.6K
22:13 2,941.09 2,941.11 2,940.96 2,941.05 24,825.3K
22:14 2,941.05 2,941.05 2,940.97 2,940.97 63,369.9K
22:15 2,941.04 2,941.14 2,940.91 2,941.06 73,387.5K
22:16 2,941.10 2,941.12 2,940.83 2,940.89 28,231.1K
22:17 2,941.02 2,941.18 2,940.93 2,941.04 22,532.6K
22:18 2,941.06 2,941.22 2,941.02 2,941.22 18,264.5K
22:19 2,941.17 2,941.17 2,941.12 2,941.14 15,560.4K
22:20 2,941.16 2,941.25 2,941.08 2,941.20 19,441.5K
22:21 2,941.20 2,941.32 2,941.17 2,941.24 28,838.0K
22:22 2,941.23 2,941.50 2,941.23 2,941.41 38,200.3K
22:23 2,941.33 2,941.67 2,941.33 2,941.47 26,755.2K
22:24 2,941.61 2,941.73 2,941.58 2,941.60 18,608.5K
22:25 2,941.45 2,941.65 2,941.44 2,941.45 11,400.9K
22:26 2,941.44 2,941.58 2,941.25 2,941.25 24,152.1K
22:27 2,941.23 2,941.28 2,940.93 2,940.93 38,194.5K
22:28 2,941.20 2,941.24 2,940.87 2,940.91 21,553.5K
22:29 2,940.95 2,940.99 2,940.78 2,940.80 13,193.6K
22:30 2,941.06 2,941.25 2,941.00 2,941.23 19,640.2K
22:31 2,941.20 2,941.46 2,941.13 2,941.34 20,057.8K
22:32 2,941.34 2,941.37 2,941.21 2,941.26 13,366.9K
22:33 2,941.37 2,941.52 2,941.35 2,941.49 25,556.1K
22:34 2,941.49 2,941.57 2,941.38 2,941.42 12,523.6K
22:35 2,941.48 2,941.48 2,941.17 2,941.17 21,124.5K
22:36 2,941.17 2,941.21 2,940.76 2,940.81 27,159.2K
22:37 2,940.77 2,940.77 2,940.61 2,940.61 15,827.2K
22:38 2,940.56 2,940.57 2,940.38 2,940.42 17,166.9K
22:39 2,940.34 2,940.42 2,940.34 2,940.39 33,577.3K
22:40 2,940.39 2,940.50 2,940.34 2,940.34 11,134.9K
22:41 2,940.28 2,940.28 2,940.11 2,940.11 11,634.8K
22:42 2,940.09 2,940.14 2,940.03 2,940.14 12,713.9K
22:43 2,940.11 2,940.16 2,940.02 2,940.16 24,865.4K
22:44 2,940.21 2,940.23 2,940.02 2,940.10 27,782.9K
22:45 2,940.09 2,940.09 2,939.96 2,940.04 13,434.0K
22:46 2,940.13 2,940.16 2,939.97 2,940.16 23,754.4K
22:47 2,940.12 2,940.12 2,940.00 2,940.10 17,683.0K
22:48 2,940.11 2,940.11 2,940.02 2,940.03 19,282.0K
22:49 2,940.03 2,940.06 2,939.94 2,940.06 34,313.7K
22:50 2,940.11 2,940.16 2,939.84 2,939.94 21,110.9K
22:51 2,939.88 2,940.03 2,939.82 2,940.03 24,548.4K
22:52 2,940.00 2,940.08 2,940.00 2,940.05 21,481.5K
22:53 2,939.99 2,940.07 2,939.91 2,940.07 13,853.2K
22:54 2,940.08 2,940.10 2,939.96 2,940.00 20,486.7K
22:55 2,940.10 2,940.19 2,940.10 2,940.19 16,573.0K
22:56 2,940.15 2,940.15 2,940.00 2,940.00 26,020.3K
22:57 2,939.94 2,940.05 2,939.90 2,939.94 21,670.8K
22:58 2,939.90 2,939.94 2,939.74 2,939.75 17,959.6K
22:59 2,939.62 2,939.73 2,939.61 2,939.73 30,319.5K
23:00 2,939.71 2,939.82 2,939.71 2,939.79 41,782.9K
23:01 2,939.81 2,939.81 2,939.60 2,939.60 19,009.5K
23:02 2,939.58 2,939.66 2,939.58 2,939.66 18,765.7K
23:03 2,939.59 2,939.68 2,939.58 2,939.58 8,160.5K
23:04 2,939.52 2,939.64 2,939.52 2,939.63 17,951.6K
23:05 2,939.66 2,939.66 2,939.34 2,939.35 34,171.2K
23:06 2,939.43 2,939.47 2,939.39 2,939.44 22,475.2K
23:07 2,939.43 2,939.51 2,939.38 2,939.44 22,206.3K
23:08 2,939.50 2,939.63 2,939.50 2,939.63 12,258.8K
23:09 2,939.62 2,939.90 2,939.59 2,939.86 31,872.7K
23:10 2,939.84 2,940.01 2,939.75 2,940.01 24,032.0K
23:11 2,940.06 2,940.25 2,940.06 2,940.25 40,007.7K
23:12 2,940.21 2,940.30 2,940.12 2,940.13 18,002.6K
23:13 2,940.13 2,940.15 2,939.76 2,939.76 31,827.0K
23:14 2,939.74 2,939.98 2,939.20 2,939.20 34,542.0K
23:15 2,939.38 2,939.38 2,937.94 2,937.95 66,453.0K
23:16 2,937.95 2,937.98 2,937.90 2,937.90 32,164.1K
23:17 2,937.92 2,937.99 2,937.92 2,937.99 13,982.4K
23:18 2,937.98 2,938.00 2,937.88 2,937.96 44,975.5K
23:19 2,937.99 2,938.21 2,937.94 2,938.21 28,558.7K
23:20 2,938.18 2,938.25 2,938.10 2,938.21 16,660.6K
23:21 2,938.24 2,938.25 2,938.01 2,938.01 34,357.6K
23:22 2,938.04 2,938.20 2,938.01 2,938.17 27,388.9K
23:23 2,938.16 2,938.38 2,938.08 2,938.21 21,820.4K
23:24 2,938.09 2,938.23 2,938.06 2,938.23 19,294.7K
23:25 2,938.15 2,938.24 2,937.97 2,938.24 22,365.6K
23:26 2,938.22 2,938.56 2,938.22 2,938.56 27,409.6K
23:27 2,938.52 2,938.61 2,938.26 2,938.61 24,463.3K
23:28 2,938.44 2,938.78 2,938.36 2,938.70 28,142.4K
23:29 2,938.72 2,938.89 2,938.70 2,938.89 17,209.1K
23:30 2,938.84 2,938.84 2,938.38 2,938.71 21,319.6K
23:31 2,938.66 2,938.66 2,938.51 2,938.53 24,630.1K
23:32 2,938.55 2,938.61 2,938.49 2,938.55 20,877.0K
23:33 2,938.56 2,938.76 2,938.54 2,938.61 15,673.3K
23:34 2,938.68 2,938.69 2,938.22 2,938.22 20,152.8K
23:35 2,938.39 2,938.55 2,938.36 2,938.55 15,131.8K
23:36 2,938.42 2,938.51 2,938.37 2,938.48 15,302.8K
23:37 2,938.43 2,938.75 2,938.43 2,938.71 45,402.7K
23:38 2,938.66 2,938.67 2,938.28 2,938.34 30,040.9K
23:39 2,938.21 2,938.30 2,938.14 2,938.16 19,626.5K
23:40 2,938.21 2,938.33 2,938.16 2,938.16 24,662.7K
23:41 2,938.21 2,938.47 2,938.20 2,938.35 35,092.3K
23:42 2,938.28 2,938.37 2,938.19 2,938.32 24,453.1K
23:43 2,938.33 2,938.48 2,938.13 2,938.13 26,258.4K
23:44 2,938.15 2,938.28 2,938.11 2,938.16 37,237.1K
23:45 2,938.03 2,938.11 2,937.80 2,937.80 51,107.8K
23:46 2,938.02 2,938.25 2,937.91 2,938.24 53,679.3K
23:47 2,938.06 2,938.29 2,937.97 2,938.29 43,323.2K
23:48 2,938.10 2,938.35 2,937.99 2,938.00 59,767.0K
23:49 2,938.02 2,938.87 2,937.96 2,938.87 72,992.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし