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 2,947.69 2,947.85 2,947.58 2,947.72 4,172,860.4K
09:56 2,948.00 2,948.68 2,947.88 2,948.45 90,054.6K
09:57 2,948.74 2,949.44 2,948.70 2,949.44 101,505.1K
09:58 2,949.27 2,950.01 2,949.27 2,949.69 95,071.7K
09:59 2,949.84 2,950.28 2,949.84 2,950.27 78,206.4K
10:00 2,950.05 2,950.05 2,947.55 2,948.44 251,325.9K
10:01 2,948.01 2,948.01 2,946.42 2,946.42 158,266.8K
10:02 2,946.45 2,946.45 2,943.20 2,943.74 344,448.3K
10:03 2,943.88 2,944.96 2,943.88 2,944.70 258,501.6K
10:04 2,944.46 2,944.76 2,942.62 2,944.76 234,549.4K
10:05 2,944.57 2,944.57 2,943.68 2,944.40 158,035.7K
10:06 2,944.04 2,944.26 2,943.31 2,943.71 174,838.4K
10:07 2,944.19 2,946.91 2,943.94 2,946.91 254,780.9K
10:08 2,947.23 2,947.70 2,947.13 2,947.70 257,018.9K
10:09 2,948.07 2,951.96 2,948.06 2,950.60 488,463.5K
10:10 2,950.02 2,951.02 2,949.36 2,950.50 213,833.3K
10:11 2,950.07 2,950.07 2,947.59 2,947.59 181,322.5K
10:12 2,947.52 2,950.48 2,947.52 2,950.34 283,398.2K
10:13 2,949.62 2,950.17 2,948.67 2,950.17 100,733.9K
10:14 2,950.29 2,950.29 2,949.27 2,949.27 113,870.0K
10:15 2,946.63 2,947.65 2,946.63 2,947.64 206,395.4K
10:16 2,947.91 2,948.33 2,947.79 2,948.05 198,904.5K
10:17 2,948.28 2,948.83 2,948.12 2,948.83 121,721.4K
10:18 2,948.85 2,948.85 2,948.02 2,948.22 142,221.3K
10:19 2,948.13 2,949.52 2,947.95 2,949.52 127,218.8K
10:20 2,949.38 2,950.44 2,949.38 2,950.34 250,970.4K
10:21 2,951.79 2,952.20 2,950.57 2,951.59 427,751.2K
10:22 2,951.60 2,952.30 2,951.60 2,951.78 314,461.8K
10:23 2,951.71 2,952.31 2,951.43 2,951.43 220,668.9K
10:24 2,951.59 2,951.59 2,950.27 2,950.27 235,826.4K
10:25 2,950.25 2,950.78 2,950.11 2,950.39 195,505.5K
10:26 2,950.38 2,950.38 2,949.48 2,949.48 176,273.7K
10:27 2,949.28 2,949.36 2,946.99 2,947.01 280,303.7K
10:28 2,947.18 2,947.30 2,946.87 2,947.00 236,912.7K
10:29 2,947.05 2,947.18 2,946.66 2,946.73 103,218.0K
10:30 2,946.81 2,947.47 2,946.72 2,947.47 165,465.6K
10:31 2,947.45 2,947.67 2,947.44 2,947.62 165,073.4K
10:32 2,948.19 2,949.78 2,948.19 2,949.76 165,443.6K
10:33 2,950.10 2,950.10 2,949.14 2,949.21 115,056.4K
10:34 2,947.80 2,948.67 2,947.73 2,948.48 187,693.8K
10:35 2,948.58 2,948.82 2,948.49 2,948.67 154,169.4K
10:36 2,947.93 2,949.24 2,947.29 2,949.15 260,473.3K
10:37 2,948.80 2,948.83 2,946.11 2,946.15 234,517.5K
10:38 2,946.07 2,946.81 2,945.36 2,946.81 177,040.3K
10:39 2,946.76 2,946.82 2,945.56 2,945.56 87,676.8K
10:40 2,945.56 2,946.00 2,945.47 2,945.89 175,132.8K
10:41 2,946.04 2,946.54 2,946.02 2,946.54 138,191.2K
10:42 2,946.58 2,947.40 2,946.58 2,947.40 212,437.9K
10:43 2,947.33 2,947.35 2,946.99 2,947.35 69,919.1K
10:44 2,947.32 2,948.96 2,947.31 2,947.63 155,473.5K
10:45 2,947.72 2,948.74 2,947.72 2,948.74 162,605.9K
10:46 2,948.28 2,948.34 2,946.69 2,946.81 141,186.4K
10:47 2,946.79 2,946.79 2,944.87 2,945.70 228,341.1K
10:48 2,945.78 2,946.64 2,945.77 2,946.64 75,462.0K
10:49 2,946.64 2,947.01 2,946.64 2,947.01 121,584.1K
10:50 2,947.02 2,947.08 2,945.24 2,946.04 130,642.7K
10:51 2,945.94 2,945.94 2,943.81 2,943.85 216,228.0K
10:52 2,944.06 2,945.39 2,944.04 2,945.12 215,008.4K
10:53 2,945.32 2,947.47 2,945.32 2,947.05 159,397.5K
10:54 2,947.02 2,947.42 2,946.71 2,946.71 147,467.3K
10:55 2,946.90 2,947.34 2,946.69 2,946.69 143,053.5K
10:56 2,946.77 2,947.02 2,946.77 2,946.91 123,072.2K
10:57 2,946.92 2,947.20 2,946.85 2,947.17 76,088.8K
10:58 2,947.29 2,948.40 2,947.29 2,948.40 124,744.8K
10:59 2,948.83 2,950.71 2,948.83 2,950.54 363,017.7K
11:00 2,950.67 2,952.95 2,950.67 2,951.57 475,690.2K
11:01 2,951.49 2,952.22 2,951.49 2,952.22 331,206.9K
11:02 2,952.29 2,953.20 2,952.13 2,953.15 257,640.0K
11:03 2,953.34 2,955.16 2,953.34 2,955.13 427,019.2K
11:04 2,954.89 2,955.00 2,953.88 2,954.16 255,732.1K
11:05 2,954.16 2,956.60 2,953.97 2,956.60 319,127.3K
11:06 2,956.80 2,957.18 2,955.53 2,955.53 342,375.6K
11:07 2,955.73 2,955.73 2,954.91 2,955.59 288,071.4K
11:08 2,955.23 2,955.57 2,954.87 2,955.57 211,127.3K
11:09 2,955.60 2,956.42 2,955.58 2,956.06 202,851.5K
11:10 2,955.96 2,955.96 2,954.55 2,954.55 230,282.3K
11:11 2,954.38 2,954.41 2,954.03 2,954.03 199,761.6K
11:12 2,954.10 2,955.18 2,953.69 2,955.18 174,681.0K
11:13 2,955.33 2,955.73 2,954.97 2,955.21 187,682.8K
11:14 2,955.25 2,956.35 2,955.25 2,956.28 195,630.5K
11:15 2,956.05 2,956.05 2,954.84 2,954.85 224,560.6K
11:16 2,954.91 2,956.98 2,954.84 2,956.98 240,637.8K
11:17 2,956.25 2,956.25 2,955.09 2,955.25 164,991.6K
11:18 2,955.39 2,956.67 2,955.37 2,956.67 401,500.1K
11:19 2,956.57 2,956.57 2,955.39 2,955.58 172,709.6K
11:20 2,955.56 2,955.56 2,951.77 2,951.77 479,638.9K
11:21 2,951.76 2,953.64 2,951.76 2,953.63 132,774.5K
11:22 2,953.61 2,953.71 2,953.45 2,953.45 84,178.7K
11:23 2,953.45 2,953.54 2,952.52 2,953.04 125,567.3K
11:24 2,952.66 2,952.66 2,952.45 2,952.60 96,464.9K
11:25 2,952.62 2,953.41 2,952.62 2,953.41 91,165.1K
11:26 2,953.45 2,954.59 2,953.45 2,954.59 96,078.6K
11:27 2,954.68 2,954.68 2,953.86 2,954.56 126,711.5K
11:28 2,954.54 2,955.00 2,954.38 2,954.44 132,475.3K
11:29 2,954.03 2,954.37 2,953.20 2,953.20 202,557.3K
11:30 2,953.17 2,953.94 2,953.14 2,953.94 149,419.7K
11:31 2,953.95 2,954.05 2,952.94 2,953.16 237,828.0K
11:32 2,953.19 2,953.28 2,953.04 2,953.05 89,318.9K
11:33 2,953.15 2,953.20 2,952.34 2,952.38 165,790.9K
11:34 2,952.47 2,952.58 2,950.78 2,950.78 364,668.7K
11:35 2,951.29 2,951.41 2,950.17 2,950.17 282,767.3K
11:36 2,950.55 2,950.55 2,949.82 2,949.98 182,939.7K
11:37 2,949.97 2,949.97 2,949.14 2,949.15 213,885.8K
11:38 2,949.09 2,949.21 2,948.57 2,949.21 266,555.1K
11:39 2,949.48 2,950.04 2,949.48 2,949.59 162,013.5K
11:40 2,948.98 2,949.27 2,948.80 2,949.16 129,935.1K
11:41 2,949.23 2,950.50 2,949.23 2,950.46 138,559.0K
11:42 2,950.32 2,950.56 2,949.47 2,949.50 170,855.3K
11:43 2,949.50 2,952.72 2,949.50 2,952.72 256,619.1K
11:44 2,952.96 2,954.29 2,952.96 2,953.84 244,188.5K
11:45 2,953.35 2,953.35 2,951.79 2,952.16 132,328.8K
11:46 2,951.96 2,951.96 2,951.36 2,951.39 103,156.5K
11:47 2,951.29 2,951.83 2,951.29 2,951.82 114,891.1K
11:48 2,951.49 2,951.85 2,951.26 2,951.64 95,206.7K
11:49 2,951.67 2,951.99 2,951.49 2,951.49 60,796.8K
11:50 2,951.48 2,951.59 2,950.86 2,950.86 116,740.0K
11:51 2,950.89 2,950.96 2,950.02 2,950.02 189,438.3K
11:52 2,949.90 2,949.93 2,949.01 2,949.01 105,773.5K
11:53 2,948.99 2,949.00 2,948.28 2,948.28 125,916.3K
11:54 2,948.42 2,948.42 2,947.63 2,947.65 154,203.6K
11:55 2,948.07 2,949.95 2,948.07 2,949.64 118,369.9K
11:56 2,949.51 2,949.65 2,949.45 2,949.65 76,729.2K
11:57 2,949.58 2,949.58 2,949.05 2,949.05 74,606.4K
11:58 2,949.11 2,949.11 2,948.00 2,948.00 134,889.6K
11:59 2,948.12 2,948.24 2,947.92 2,948.16 104,997.0K
12:00 2,948.30 2,948.46 2,946.29 2,946.29 189,990.6K
12:01 2,945.93 2,946.59 2,945.78 2,946.59 221,816.9K
12:02 2,946.53 2,948.07 2,946.53 2,948.07 123,380.7K
12:03 2,948.00 2,948.13 2,947.36 2,947.97 100,712.7K
12:04 2,948.06 2,949.60 2,948.00 2,949.51 178,340.3K
12:05 2,949.54 2,951.04 2,949.54 2,951.04 156,683.3K
12:06 2,950.88 2,951.00 2,949.65 2,949.81 109,445.0K
12:07 2,949.80 2,950.09 2,948.47 2,948.62 120,912.9K
12:08 2,948.71 2,950.48 2,948.71 2,950.48 85,978.9K
12:09 2,950.40 2,950.55 2,949.96 2,950.14 132,336.2K
12:10 2,950.19 2,950.19 2,946.15 2,946.41 236,960.7K
12:11 2,946.63 2,946.79 2,946.34 2,946.69 158,566.9K
12:12 2,946.54 2,946.75 2,946.11 2,946.42 160,921.6K
12:13 2,946.42 2,946.42 2,945.85 2,945.92 241,214.2K
12:14 2,945.94 2,945.94 2,944.94 2,944.94 228,516.8K
12:15 2,944.16 2,944.49 2,943.96 2,943.99 273,938.7K
12:16 2,943.92 2,944.02 2,942.14 2,942.47 338,752.1K
12:17 2,942.19 2,942.52 2,942.04 2,942.49 207,362.9K
12:18 2,942.88 2,943.04 2,942.22 2,942.36 280,491.5K
12:19 2,942.31 2,942.69 2,942.28 2,942.59 129,003.5K
12:20 2,942.49 2,942.72 2,942.47 2,942.68 92,793.1K
12:21 2,942.65 2,943.12 2,942.58 2,942.98 114,157.1K
12:22 2,942.97 2,943.69 2,942.97 2,943.69 94,528.5K
12:23 2,943.91 2,945.08 2,943.91 2,944.45 131,032.7K
12:24 2,944.79 2,944.96 2,944.73 2,944.83 107,027.5K
12:25 2,944.76 2,944.76 2,943.41 2,943.41 125,116.4K
12:26 2,943.49 2,943.49 2,943.03 2,943.10 83,748.3K
12:27 2,943.23 2,943.23 2,942.90 2,942.95 85,187.5K
12:28 2,942.94 2,942.94 2,941.09 2,941.31 137,733.3K
12:29 2,941.01 2,941.07 2,940.34 2,940.74 198,207.7K
12:30 2,941.34 2,941.55 2,940.62 2,941.55 118,565.0K
12:31 2,941.85 2,943.52 2,941.85 2,942.66 129,455.8K
12:32 2,942.74 2,942.74 2,941.97 2,941.97 87,430.1K
12:33 2,941.84 2,941.84 2,940.89 2,941.41 108,151.1K
12:34 2,941.55 2,942.45 2,941.51 2,942.38 60,018.9K
12:35 2,942.43 2,942.43 2,941.16 2,941.46 62,843.1K
12:36 2,941.41 2,942.30 2,941.41 2,942.30 53,763.2K
12:37 2,942.93 2,943.97 2,942.93 2,943.97 170,375.6K
12:38 2,943.96 2,944.30 2,943.47 2,944.30 93,939.4K
12:39 2,943.34 2,943.53 2,943.09 2,943.53 75,327.0K
12:40 2,943.53 2,944.03 2,943.30 2,944.03 66,535.7K
12:41 2,944.24 2,944.25 2,944.04 2,944.23 65,544.3K
12:42 2,944.47 2,945.54 2,944.31 2,945.54 118,148.4K
12:43 2,945.64 2,945.99 2,944.59 2,944.94 141,616.4K
12:44 2,944.74 2,945.43 2,944.74 2,945.23 70,169.1K
12:45 2,945.37 2,945.97 2,945.30 2,945.97 66,776.9K
12:46 2,945.67 2,946.06 2,945.67 2,946.02 65,568.3K
12:47 2,946.14 2,946.14 2,945.65 2,945.88 106,190.9K
12:48 2,945.91 2,945.97 2,945.11 2,945.29 71,022.9K
12:49 2,945.48 2,945.70 2,945.38 2,945.47 77,912.4K
12:50 2,946.05 2,946.05 2,945.66 2,945.66 91,309.8K
12:51 2,945.66 2,946.44 2,945.45 2,946.44 87,539.9K
12:52 2,946.56 2,946.56 2,944.81 2,944.81 94,771.8K
12:53 2,944.97 2,945.64 2,944.97 2,945.51 37,695.8K
12:54 2,945.64 2,945.90 2,945.55 2,945.85 45,677.2K
12:55 2,945.91 2,946.08 2,945.41 2,945.54 35,603.6K
12:56 2,945.54 2,945.54 2,945.10 2,945.27 52,630.7K
12:57 2,945.12 2,945.12 2,944.44 2,944.66 76,444.8K
12:58 2,946.26 2,947.05 2,946.26 2,946.88 185,544.1K
12:59 2,947.01 2,947.81 2,947.01 2,947.65 92,973.4K
13:00 2,947.62 2,947.62 2,944.97 2,944.97 82,720.5K
13:01 2,945.07 2,945.35 2,944.71 2,945.13 47,086.4K
13:02 2,945.04 2,945.17 2,944.97 2,945.14 36,370.7K
13:03 2,945.16 2,945.41 2,945.08 2,945.41 21,742.0K
13:04 2,945.39 2,945.95 2,945.39 2,945.82 79,184.3K
13:05 2,945.81 2,945.89 2,943.55 2,943.55 109,623.5K
13:06 2,943.57 2,943.79 2,943.33 2,943.35 98,360.6K
13:07 2,943.43 2,943.43 2,942.67 2,943.10 99,460.9K
13:08 2,943.17 2,943.17 2,941.61 2,941.77 132,137.6K
13:09 2,942.02 2,942.56 2,941.92 2,942.54 49,459.1K
13:10 2,942.49 2,942.83 2,942.49 2,942.74 53,872.8K
13:11 2,942.79 2,943.29 2,942.79 2,943.29 59,129.2K
13:12 2,943.16 2,943.16 2,941.79 2,941.93 67,052.8K
13:13 2,941.77 2,941.85 2,941.69 2,941.72 48,353.8K
13:14 2,941.71 2,942.21 2,941.69 2,942.09 53,140.0K
13:15 2,942.06 2,942.48 2,942.06 2,942.48 60,243.9K
13:16 2,942.82 2,943.25 2,942.80 2,943.14 35,159.8K
13:17 2,943.19 2,943.40 2,943.09 2,943.40 23,353.0K
13:18 2,943.38 2,943.65 2,943.20 2,943.60 57,686.3K
13:19 2,943.73 2,944.08 2,943.73 2,943.99 28,922.7K
13:20 2,943.99 2,944.30 2,943.96 2,944.30 37,228.9K
13:21 2,944.32 2,944.32 2,942.85 2,942.85 47,546.0K
13:22 2,942.75 2,942.97 2,941.19 2,941.19 173,964.5K
13:23 2,940.85 2,940.94 2,940.79 2,940.88 105,043.0K
13:24 2,941.00 2,941.80 2,941.00 2,941.80 44,115.2K
13:25 2,941.89 2,941.91 2,941.56 2,941.58 35,990.5K
13:26 2,941.91 2,941.91 2,941.54 2,941.68 32,556.8K
13:27 2,941.51 2,942.20 2,941.51 2,942.20 44,821.1K
13:28 2,942.17 2,942.54 2,942.04 2,942.54 33,068.9K
13:29 2,942.78 2,943.97 2,942.58 2,943.94 74,786.5K
13:30 2,944.02 2,945.13 2,943.98 2,945.13 126,673.1K
13:31 2,945.51 2,946.42 2,945.51 2,945.90 253,231.3K
13:32 2,946.19 2,946.88 2,946.09 2,946.88 67,442.1K
13:33 2,946.73 2,947.20 2,946.72 2,947.03 105,444.5K
13:34 2,947.07 2,947.07 2,946.83 2,946.83 76,778.6K
13:35 2,946.83 2,946.96 2,946.44 2,946.93 54,514.0K
13:36 2,946.78 2,947.05 2,946.78 2,946.95 83,143.3K
13:37 2,947.08 2,947.71 2,947.08 2,947.71 88,491.3K
13:38 2,948.08 2,949.43 2,948.08 2,949.43 208,726.5K
13:39 2,949.51 2,949.70 2,948.37 2,948.65 247,708.7K
13:40 2,948.65 2,950.05 2,948.65 2,949.72 192,725.2K
13:41 2,949.86 2,950.77 2,949.80 2,950.77 211,318.1K
13:42 2,950.80 2,951.69 2,950.80 2,950.88 187,975.3K
13:43 2,950.93 2,951.05 2,950.22 2,950.43 172,414.0K
13:44 2,950.23 2,950.23 2,949.94 2,950.06 79,857.7K
13:45 2,950.11 2,950.35 2,949.96 2,950.35 78,184.5K
13:46 2,950.40 2,950.47 2,950.00 2,950.04 44,420.3K
13:47 2,950.08 2,950.44 2,950.03 2,950.44 60,088.5K
13:48 2,950.66 2,951.64 2,950.66 2,951.49 122,880.4K
13:49 2,951.54 2,951.67 2,948.29 2,948.39 168,832.8K
13:50 2,947.98 2,948.85 2,947.98 2,948.82 120,600.1K
13:51 2,949.04 2,949.49 2,948.99 2,949.44 82,011.2K
13:52 2,949.46 2,949.54 2,949.15 2,949.20 51,583.1K
13:53 2,949.20 2,949.45 2,949.20 2,949.45 67,107.4K
13:54 2,949.54 2,949.73 2,949.39 2,949.44 73,352.5K
13:55 2,949.34 2,949.89 2,949.34 2,949.89 86,958.6K
13:56 2,950.00 2,950.21 2,949.97 2,950.05 96,262.7K
13:57 2,950.03 2,950.61 2,950.03 2,950.47 111,385.6K
13:58 2,950.40 2,950.70 2,950.40 2,950.54 60,612.6K
13:59 2,950.58 2,950.65 2,950.39 2,950.43 125,152.6K
14:00 2,950.43 2,950.72 2,950.31 2,950.35 247,535.5K
14:01 2,950.71 2,950.71 2,950.33 2,950.53 210,042.3K
14:02 2,950.78 2,951.09 2,950.76 2,951.00 206,093.7K
14:03 2,951.03 2,951.27 2,950.82 2,951.27 105,308.3K
14:04 2,951.35 2,951.35 2,950.49 2,950.49 90,596.4K
14:05 2,950.52 2,950.52 2,949.16 2,949.86 159,515.6K
14:06 2,950.16 2,950.18 2,949.87 2,950.06 121,969.7K
14:07 2,950.16 2,950.19 2,949.22 2,949.22 126,360.6K
14:08 2,948.89 2,949.34 2,948.89 2,949.34 110,700.1K
14:09 2,949.45 2,949.45 2,949.02 2,949.08 79,534.7K
14:10 2,949.00 2,950.08 2,949.00 2,950.08 126,999.2K
14:11 2,950.10 2,950.88 2,950.10 2,950.79 111,924.0K
14:12 2,950.94 2,951.46 2,950.90 2,951.43 123,794.6K
14:13 2,951.47 2,951.73 2,951.34 2,951.68 120,424.5K
14:14 2,951.68 2,952.79 2,951.68 2,952.75 171,688.3K
14:15 2,952.60 2,952.83 2,952.27 2,952.83 198,329.6K
14:16 2,952.72 2,952.90 2,952.56 2,952.77 159,175.2K
14:17 2,952.70 2,952.72 2,951.76 2,952.22 139,096.8K
14:18 2,952.34 2,952.53 2,952.33 2,952.53 77,185.6K
14:19 2,952.58 2,952.58 2,952.36 2,952.37 72,872.6K
14:20 2,952.47 2,952.71 2,952.44 2,952.57 166,104.4K
14:21 2,952.47 2,952.72 2,951.43 2,951.68 112,165.8K
14:22 2,951.68 2,952.23 2,951.68 2,952.23 102,451.3K
14:23 2,952.34 2,952.34 2,950.05 2,950.05 177,203.4K
14:24 2,949.93 2,950.38 2,949.78 2,950.38 148,470.0K
14:25 2,950.56 2,951.04 2,950.56 2,951.04 93,190.1K
14:26 2,951.08 2,951.42 2,950.96 2,951.42 158,471.2K
14:27 2,951.28 2,951.48 2,951.02 2,951.02 92,051.6K
14:28 2,950.97 2,951.08 2,950.86 2,951.08 84,103.7K
14:29 2,951.17 2,952.07 2,951.17 2,952.07 235,876.1K
14:30 2,952.14 2,953.09 2,952.08 2,953.09 148,690.6K
14:31 2,953.10 2,953.36 2,953.10 2,953.30 157,309.5K
14:32 2,953.29 2,953.34 2,952.65 2,952.65 118,198.2K
14:33 2,952.55 2,953.17 2,952.55 2,953.00 174,100.1K
14:34 2,953.24 2,953.36 2,952.32 2,952.32 171,724.4K
14:35 2,952.54 2,952.76 2,952.45 2,952.48 121,998.3K
14:36 2,952.56 2,953.22 2,952.56 2,953.22 115,869.3K
14:37 2,953.19 2,953.32 2,952.91 2,953.02 53,665.6K
14:38 2,953.09 2,953.20 2,952.87 2,953.02 71,205.9K
14:39 2,952.91 2,953.24 2,952.91 2,953.24 99,078.4K
14:40 2,954.22 2,955.18 2,954.19 2,955.18 173,923.6K
14:41 2,955.27 2,956.39 2,955.27 2,955.96 274,227.7K
14:42 2,955.88 2,955.95 2,955.32 2,955.50 175,969.3K
14:43 2,955.44 2,955.70 2,955.17 2,955.39 83,029.7K
14:44 2,955.60 2,955.71 2,955.09 2,955.48 126,638.3K
14:45 2,955.49 2,956.85 2,955.49 2,956.84 137,470.1K
14:46 2,957.09 2,957.70 2,957.09 2,957.39 323,776.5K
14:47 2,957.56 2,957.56 2,956.12 2,956.12 201,404.8K
14:48 2,955.94 2,956.54 2,955.52 2,955.52 106,554.7K
14:49 2,955.56 2,955.56 2,954.89 2,955.15 120,840.5K
14:50 2,955.02 2,955.79 2,955.02 2,955.79 102,788.9K
14:51 2,955.71 2,955.78 2,954.43 2,954.56 439,800.1K
14:52 2,954.35 2,954.37 2,952.96 2,952.96 150,454.2K
14:53 2,952.86 2,953.16 2,952.52 2,953.16 128,969.6K
14:54 2,953.18 2,953.29 2,952.82 2,952.82 121,926.8K
14:55 2,953.19 2,955.17 2,953.00 2,954.92 132,781.6K
14:56 2,953.98 2,953.98 2,952.94 2,953.32 503,689.8K
14:57 2,953.31 2,953.31 2,949.96 2,950.15 330,328.8K
14:58 2,950.32 2,952.01 2,950.32 2,952.00 144,150.9K
14:59 2,952.23 2,952.23 2,950.91 2,951.06 93,985.2K
15:00 2,951.01 2,951.51 2,951.01 2,951.51 85,240.6K
15:01 2,951.21 2,952.48 2,951.21 2,952.48 125,109.2K
15:02 2,952.53 2,953.59 2,952.53 2,953.26 90,089.2K
15:03 2,953.24 2,953.64 2,953.24 2,953.52 59,117.8K
15:04 2,953.12 2,953.15 2,952.30 2,952.33 136,072.5K
15:05 2,952.25 2,952.69 2,951.84 2,952.69 127,982.8K
15:06 2,952.73 2,953.58 2,952.73 2,952.91 79,180.6K
15:07 2,953.00 2,953.16 2,952.28 2,952.63 83,202.1K
15:08 2,952.74 2,953.48 2,952.74 2,953.48 77,591.5K
15:09 2,953.61 2,954.32 2,953.59 2,954.32 124,313.7K
15:10 2,954.64 2,955.28 2,953.94 2,953.94 248,834.1K
15:11 2,954.19 2,955.21 2,954.19 2,954.79 259,792.1K
15:12 2,954.84 2,954.90 2,954.35 2,954.35 123,350.0K
15:13 2,954.21 2,954.31 2,953.70 2,954.02 99,017.5K
15:14 2,954.03 2,954.22 2,953.99 2,953.99 93,952.3K
15:15 2,953.85 2,953.98 2,953.70 2,953.74 133,245.7K
15:16 2,953.72 2,953.72 2,952.70 2,952.70 158,203.7K
15:17 2,952.73 2,953.08 2,952.73 2,952.81 70,914.0K
15:18 2,952.84 2,952.84 2,951.62 2,951.75 167,754.2K
15:19 2,951.73 2,951.73 2,950.29 2,950.29 141,427.3K
15:20 2,950.14 2,950.59 2,950.14 2,950.56 138,182.6K
15:21 2,950.17 2,950.62 2,950.06 2,950.62 149,425.4K
15:22 2,950.69 2,950.87 2,950.58 2,950.60 112,029.7K
15:23 2,951.00 2,951.21 2,950.57 2,950.59 141,739.2K
15:24 2,950.31 2,950.47 2,950.17 2,950.24 129,150.2K
15:25 2,950.25 2,950.25 2,949.27 2,949.31 149,662.1K
15:26 2,949.32 2,950.04 2,949.32 2,949.97 89,317.4K
15:27 2,950.01 2,950.21 2,949.96 2,950.21 104,996.6K
15:28 2,950.36 2,950.36 2,949.56 2,949.66 59,397.1K
15:29 2,949.60 2,950.16 2,949.56 2,950.16 97,504.7K
15:30 2,950.31 2,950.35 2,949.56 2,949.80 148,025.9K
15:31 2,949.82 2,950.31 2,949.82 2,950.30 82,284.8K
15:32 2,950.29 2,950.55 2,950.29 2,950.49 99,312.3K
15:33 2,950.38 2,950.38 2,950.20 2,950.31 68,496.1K
15:34 2,950.56 2,950.58 2,950.26 2,950.40 60,692.1K
15:35 2,950.31 2,950.52 2,950.23 2,950.51 141,330.3K
15:36 2,950.00 2,950.00 2,948.20 2,948.32 235,681.6K
15:37 2,948.45 2,948.45 2,947.62 2,947.62 148,045.4K
15:38 2,947.38 2,947.41 2,947.21 2,947.41 98,457.9K
15:39 2,947.44 2,947.65 2,947.44 2,947.48 73,244.9K
15:40 2,947.52 2,947.69 2,947.22 2,947.22 113,042.7K
15:41 2,947.19 2,947.22 2,946.97 2,947.11 132,579.3K
15:42 2,947.11 2,947.29 2,947.05 2,947.29 92,219.8K
15:43 2,947.44 2,948.20 2,947.44 2,948.19 80,601.4K
15:44 2,948.33 2,948.78 2,948.31 2,948.71 94,459.2K
15:45 2,948.68 2,948.89 2,948.63 2,948.89 66,756.0K
15:46 2,948.89 2,949.30 2,948.89 2,949.30 92,373.1K
15:47 2,949.62 2,950.35 2,949.43 2,950.35 110,162.5K
15:48 2,950.47 2,951.54 2,950.38 2,951.18 117,838.3K
15:49 2,950.90 2,951.31 2,950.86 2,951.06 124,950.8K
15:50 2,951.08 2,951.87 2,951.05 2,951.79 165,086.0K
15:51 2,951.66 2,951.66 2,950.62 2,950.62 149,656.6K
15:52 2,950.66 2,950.83 2,950.40 2,950.50 74,669.2K
15:53 2,950.58 2,950.62 2,950.43 2,950.48 61,251.7K
15:54 2,950.47 2,950.47 2,950.20 2,950.36 126,430.6K
15:55 2,950.46 2,950.46 2,949.24 2,949.30 137,460.0K
15:56 2,949.33 2,950.51 2,949.33 2,950.40 100,645.4K
15:57 2,950.80 2,951.33 2,950.75 2,951.33 140,900.4K
15:58 2,951.38 2,952.00 2,951.29 2,952.00 124,509.4K
15:59 2,951.91 2,952.23 2,951.91 2,952.13 70,633.0K
16:00 2,952.18 2,952.18 2,951.82 2,951.97 134,502.2K
16:01 2,952.00 2,952.43 2,952.00 2,952.42 113,835.8K
16:02 2,952.48 2,952.57 2,952.37 2,952.45 129,554.2K
16:03 2,952.57 2,952.84 2,952.49 2,952.73 330,526.7K
16:04 2,952.67 2,952.71 2,952.36 2,952.60 93,920.0K
16:05 2,952.56 2,952.66 2,950.56 2,950.56 136,661.7K
16:06 2,950.45 2,951.45 2,950.39 2,951.45 170,252.1K
16:07 2,951.10 2,952.57 2,951.10 2,952.54 133,149.1K
16:08 2,952.34 2,952.45 2,952.26 2,952.26 137,255.8K
16:09 2,952.22 2,952.22 2,951.79 2,952.01 131,896.1K
16:10 2,951.97 2,952.56 2,951.66 2,952.56 153,536.7K
16:11 2,952.45 2,953.13 2,952.38 2,953.13 102,206.1K
16:12 2,952.97 2,953.97 2,952.97 2,953.66 280,260.9K
16:13 2,953.75 2,954.47 2,953.73 2,954.42 189,218.4K
16:14 2,954.43 2,956.26 2,954.43 2,956.07 339,987.9K
16:15 2,955.97 2,955.97 2,954.96 2,954.96 174,955.4K
16:16 2,954.70 2,954.95 2,954.29 2,954.52 188,322.4K
16:17 2,954.90 2,955.79 2,954.90 2,955.68 141,949.6K
16:18 2,955.63 2,956.44 2,955.41 2,956.44 152,201.9K
16:19 2,956.61 2,956.80 2,956.45 2,956.65 134,235.0K
16:20 2,956.57 2,956.88 2,956.56 2,956.61 150,693.0K
16:21 2,956.44 2,956.55 2,956.40 2,956.42 110,022.0K
16:22 2,956.40 2,956.40 2,954.98 2,955.12 151,812.6K
16:23 2,955.13 2,955.52 2,955.13 2,955.45 72,391.2K
16:24 2,955.32 2,955.50 2,955.03 2,955.04 126,725.6K
16:25 2,955.02 2,955.28 2,954.44 2,954.44 112,858.1K
16:26 2,954.39 2,954.53 2,953.89 2,953.89 99,238.0K
16:27 2,953.86 2,954.34 2,953.86 2,954.12 71,342.6K
16:28 2,954.04 2,954.41 2,954.03 2,954.25 152,294.3K
16:29 2,954.24 2,955.00 2,954.24 2,955.00 121,392.0K
16:30 2,955.00 2,955.45 2,955.00 2,955.22 80,404.3K
16:31 2,955.36 2,955.40 2,954.97 2,954.97 77,079.4K
16:32 2,955.05 2,955.32 2,955.05 2,955.11 89,380.3K
16:33 2,955.04 2,955.68 2,954.19 2,955.68 117,920.1K
16:34 2,955.74 2,956.04 2,955.04 2,955.30 131,747.4K
16:35 2,955.36 2,955.36 2,953.60 2,953.62 149,694.9K
16:36 2,953.77 2,954.56 2,953.76 2,954.56 142,162.8K
16:37 2,954.46 2,954.72 2,954.29 2,954.72 83,286.1K
16:38 2,954.71 2,955.04 2,954.61 2,955.00 59,026.8K
16:39 2,955.03 2,955.39 2,954.90 2,955.39 157,290.3K
16:40 2,955.67 2,956.15 2,955.67 2,956.10 148,235.7K
16:41 2,956.06 2,957.43 2,956.06 2,957.43 181,213.8K
16:42 2,957.33 2,957.94 2,957.33 2,957.94 150,046.6K
16:43 2,957.82 2,958.26 2,957.82 2,958.21 207,533.2K
16:44 2,958.20 2,958.20 2,957.55 2,957.83 136,019.3K
16:45 2,957.95 2,958.00 2,957.30 2,957.30 94,491.4K
16:46 2,956.50 2,956.97 2,956.50 2,956.60 107,989.3K
16:47 2,956.75 2,956.88 2,956.60 2,956.64 84,038.0K
16:48 2,956.72 2,956.93 2,956.66 2,956.73 79,170.0K
16:49 2,956.72 2,956.96 2,956.03 2,956.03 173,121.5K
16:50 2,956.01 2,956.01 2,955.53 2,955.81 127,153.0K
16:51 2,955.77 2,955.88 2,955.55 2,955.55 81,614.7K
16:52 2,955.60 2,955.60 2,954.86 2,954.86 159,946.4K
16:53 2,954.76 2,954.76 2,954.31 2,954.51 143,889.9K
16:54 2,954.57 2,954.75 2,954.48 2,954.75 70,467.5K
16:55 2,954.73 2,955.03 2,954.73 2,955.03 61,063.0K
16:56 2,955.12 2,955.60 2,955.07 2,955.60 65,227.4K
16:57 2,955.52 2,955.80 2,955.12 2,955.12 143,555.9K
16:58 2,955.28 2,955.36 2,954.80 2,954.80 95,538.0K
16:59 2,954.72 2,954.91 2,954.52 2,954.56 120,390.4K
17:00 2,954.65 2,955.08 2,954.65 2,954.66 94,821.5K
17:01 2,954.62 2,954.88 2,954.62 2,954.84 92,566.0K
17:02 2,955.01 2,955.01 2,953.84 2,953.84 222,918.7K
17:03 2,953.98 2,954.21 2,953.86 2,954.21 189,793.3K
17:04 2,953.96 2,954.37 2,953.90 2,954.37 78,550.6K
17:05 2,954.33 2,954.54 2,954.33 2,954.50 87,618.1K
17:06 2,954.50 2,954.82 2,954.50 2,954.81 77,040.7K
17:07 2,955.03 2,955.42 2,955.03 2,955.41 169,318.9K
17:08 2,955.96 2,957.43 2,955.87 2,957.43 243,359.8K
17:09 2,957.67 2,957.80 2,957.54 2,957.80 155,390.8K
17:10 2,957.97 2,958.01 2,957.36 2,957.36 96,131.0K
17:11 2,957.29 2,957.64 2,957.29 2,957.29 103,861.8K
17:12 2,957.31 2,957.52 2,957.26 2,957.40 83,393.2K
17:13 2,957.38 2,957.63 2,957.28 2,957.35 89,305.0K
17:14 2,957.45 2,957.50 2,957.24 2,957.27 91,019.9K
17:15 2,957.19 2,957.36 2,957.09 2,957.27 92,610.0K
17:16 2,957.25 2,957.42 2,957.16 2,957.35 52,752.0K
17:17 2,957.25 2,957.68 2,957.25 2,957.68 57,852.2K
17:18 2,957.76 2,958.24 2,957.76 2,958.24 85,558.0K
17:19 2,958.17 2,958.61 2,958.17 2,958.61 94,556.7K
17:20 2,958.69 2,959.19 2,958.66 2,959.08 118,015.7K
17:21 2,958.96 2,960.70 2,958.96 2,960.70 229,130.8K
17:22 2,960.65 2,961.18 2,960.49 2,961.18 387,105.1K
17:23 2,961.19 2,961.88 2,961.19 2,961.70 303,276.8K
17:24 2,961.64 2,961.64 2,959.81 2,959.82 153,856.3K
17:25 2,959.75 2,960.89 2,959.75 2,960.89 110,401.3K
17:26 2,960.88 2,960.91 2,960.43 2,960.52 96,221.8K
17:27 2,960.42 2,960.44 2,959.51 2,959.57 137,697.4K
17:28 2,959.70 2,959.78 2,959.51 2,959.78 76,632.0K
17:29 2,959.59 2,959.68 2,959.14 2,959.21 171,796.0K
17:30 2,959.33 2,959.50 2,958.67 2,958.73 102,430.3K
17:31 2,958.74 2,958.80 2,958.28 2,958.28 95,113.9K
17:32 2,958.26 2,958.26 2,957.76 2,957.76 68,304.8K
17:33 2,957.50 2,957.67 2,957.13 2,957.28 221,551.8K
17:34 2,957.52 2,957.65 2,957.24 2,957.24 148,091.9K
17:35 2,957.19 2,957.42 2,957.19 2,957.42 74,735.6K
17:36 2,957.68 2,957.73 2,957.14 2,957.14 88,414.5K
17:37 2,957.07 2,957.40 2,957.04 2,957.28 78,073.3K
17:38 2,957.30 2,957.67 2,957.30 2,957.62 55,443.7K
17:39 2,957.64 2,957.89 2,957.62 2,957.76 88,866.3K
17:40 2,957.64 2,957.96 2,957.64 2,957.87 52,329.4K
17:41 2,957.76 2,958.33 2,957.75 2,958.33 92,967.2K
17:42 2,958.65 2,959.00 2,958.62 2,958.64 134,519.9K
17:43 2,958.77 2,958.82 2,958.37 2,958.47 79,529.5K
17:44 2,958.39 2,958.44 2,957.99 2,957.99 53,319.0K
17:45 2,958.01 2,958.12 2,957.60 2,957.64 93,997.7K
17:46 2,957.57 2,957.57 2,957.26 2,957.39 100,198.8K
17:47 2,957.29 2,957.74 2,957.18 2,957.74 44,430.3K
17:48 2,957.80 2,958.53 2,957.80 2,958.35 101,189.3K
17:49 2,958.23 2,958.62 2,958.23 2,958.39 43,639.8K
17:50 2,958.40 2,958.91 2,958.40 2,958.88 58,468.2K
17:51 2,958.92 2,959.42 2,958.84 2,959.27 102,424.4K
17:52 2,959.42 2,959.68 2,959.02 2,959.03 84,766.9K
17:53 2,959.04 2,960.03 2,959.04 2,960.02 141,097.7K
17:54 2,960.28 2,960.84 2,960.12 2,960.84 138,271.6K
17:55 2,960.64 2,960.72 2,960.40 2,960.40 159,298.8K
17:56 2,960.43 2,961.32 2,960.43 2,961.32 149,175.9K
17:57 2,961.64 2,961.91 2,961.49 2,961.64 287,735.4K
17:58 2,961.79 2,962.41 2,961.71 2,962.36 153,533.6K
17:59 2,962.21 2,962.42 2,962.10 2,962.42 251,955.6K
18:00 2,962.45 2,964.16 2,962.45 2,963.69 299,305.0K
18:01 2,963.92 2,963.92 2,963.03 2,963.03 147,135.4K
18:02 2,962.94 2,963.60 2,962.90 2,963.55 246,040.3K
18:03 2,963.65 2,963.65 2,962.66 2,962.94 108,549.7K
18:04 2,962.76 2,962.76 2,962.28 2,962.68 171,336.8K
18:05 2,962.59 2,962.96 2,962.59 2,962.96 164,739.3K
18:06 2,962.83 2,963.81 2,962.77 2,963.81 89,670.3K
18:07 2,964.16 2,964.50 2,964.16 2,964.40 126,994.2K
18:08 2,963.97 2,964.25 2,963.65 2,963.65 74,068.9K
18:09 2,963.51 2,963.99 2,963.51 2,963.94 110,214.3K
18:10 2,964.09 2,964.13 2,963.68 2,964.07 84,680.9K
18:11 2,963.15 2,963.31 2,962.80 2,962.80 119,941.6K
18:12 2,962.97 2,963.55 2,962.85 2,963.37 109,526.3K
18:13 2,963.38 2,964.00 2,963.33 2,963.97 160,422.2K
18:14 2,964.16 2,964.76 2,964.15 2,964.73 202,647.6K
18:15 2,964.82 2,966.29 2,964.82 2,965.89 358,719.7K
18:16 2,965.93 2,965.94 2,963.22 2,963.22 235,558.6K
18:17 2,963.18 2,964.34 2,963.18 2,964.34 151,231.0K
18:18 2,964.44 2,964.55 2,963.81 2,963.81 99,351.6K
18:19 2,964.00 2,964.48 2,963.96 2,964.37 133,491.9K
18:20 2,964.45 2,965.38 2,964.41 2,965.38 181,179.7K
18:21 2,965.33 2,965.44 2,964.97 2,965.11 93,350.4K
18:22 2,965.11 2,965.34 2,963.87 2,964.00 231,165.6K
18:23 2,963.94 2,964.08 2,963.78 2,963.88 137,661.1K
18:24 2,963.89 2,964.15 2,963.86 2,964.01 98,651.4K
18:25 2,964.06 2,964.65 2,964.06 2,964.65 171,395.2K
18:26 2,964.70 2,964.87 2,964.45 2,964.45 140,133.8K
18:27 2,964.42 2,964.44 2,963.91 2,964.00 118,106.8K
18:28 2,963.89 2,964.33 2,963.70 2,963.96 176,679.6K
18:29 2,963.55 2,963.55 2,963.00 2,963.33 105,623.3K
18:30 2,963.23 2,963.72 2,961.74 2,962.54 221,913.4K
18:31 2,962.57 2,963.53 2,962.57 2,963.53 124,927.5K
18:32 2,963.59 2,964.06 2,963.51 2,963.67 95,761.5K
18:33 2,963.76 2,964.02 2,963.70 2,963.92 111,975.6K
18:34 2,963.98 2,965.65 2,963.91 2,965.65 291,331.3K
18:35 2,965.69 2,966.74 2,965.69 2,966.74 188,961.9K
18:36 2,966.93 2,966.93 2,965.99 2,966.33 169,758.5K
18:37 2,966.11 2,966.39 2,965.88 2,966.03 162,616.5K
18:38 2,965.91 2,966.16 2,964.99 2,964.99 192,869.4K
18:39 2,964.99 2,965.09 2,964.19 2,964.88 232,614.7K
18:40 2,964.88 2,964.88 2,964.88 2,964.88 0.0K
18:51 2,967.47 2,967.47 2,967.47 2,967.47 553,556.9K
19:05 2,966.53 2,966.53 2,965.27 2,965.42 175,765.0K
19:06 2,966.09 2,966.16 2,965.28 2,965.51 156,602.0K
19:07 2,965.20 2,965.20 2,964.36 2,964.36 135,840.7K
19:08 2,964.29 2,964.37 2,963.95 2,963.99 69,161.6K
19:09 2,963.99 2,964.22 2,963.94 2,964.19 58,759.7K
19:10 2,964.30 2,965.35 2,964.30 2,965.33 82,539.1K
19:11 2,965.40 2,966.84 2,965.22 2,966.63 71,183.6K
19:12 2,966.87 2,967.36 2,966.85 2,967.23 132,154.9K
19:13 2,967.17 2,967.19 2,966.89 2,967.11 100,001.1K
19:14 2,967.03 2,967.18 2,966.78 2,966.99 39,370.0K
19:15 2,967.11 2,967.15 2,966.83 2,966.83 88,150.6K
19:16 2,966.85 2,967.05 2,966.45 2,966.60 79,328.7K
19:17 2,966.66 2,966.77 2,965.73 2,965.73 75,903.2K
19:18 2,965.82 2,966.15 2,965.82 2,965.95 51,419.2K
19:19 2,965.89 2,966.02 2,965.79 2,965.81 66,019.2K
19:20 2,965.71 2,965.71 2,965.22 2,965.33 50,916.5K
19:21 2,965.01 2,965.24 2,964.98 2,965.24 59,973.3K
19:22 2,965.20 2,965.38 2,964.96 2,965.38 36,922.0K
19:23 2,965.40 2,965.48 2,965.26 2,965.48 29,044.5K
19:24 2,965.46 2,965.47 2,965.25 2,965.25 18,170.8K
19:25 2,965.39 2,965.45 2,965.25 2,965.26 28,024.5K
19:26 2,965.34 2,965.35 2,964.91 2,964.96 39,404.7K
19:27 2,964.90 2,964.90 2,964.57 2,964.77 42,183.0K
19:28 2,964.56 2,965.40 2,964.53 2,965.40 42,105.7K
19:29 2,965.48 2,965.48 2,965.17 2,965.17 35,007.6K
19:30 2,965.10 2,965.16 2,964.90 2,965.16 43,078.5K
19:31 2,965.18 2,965.18 2,964.71 2,964.71 48,506.3K
19:32 2,964.66 2,964.66 2,964.21 2,964.42 47,208.6K
19:33 2,964.45 2,964.49 2,964.16 2,964.16 47,664.8K
19:34 2,964.08 2,964.20 2,963.86 2,964.20 45,110.4K
19:35 2,964.08 2,964.17 2,963.89 2,964.12 43,598.1K
19:36 2,964.19 2,964.81 2,964.15 2,964.81 50,978.9K
19:37 2,964.68 2,964.86 2,964.52 2,964.85 46,596.4K
19:38 2,964.79 2,964.89 2,964.65 2,964.78 31,043.9K
19:39 2,964.84 2,964.84 2,964.51 2,964.53 37,360.8K
19:40 2,964.92 2,965.00 2,964.71 2,964.71 52,509.6K
19:41 2,964.83 2,964.96 2,964.68 2,964.68 77,490.4K
19:42 2,964.78 2,964.80 2,964.37 2,964.37 69,910.3K
19:43 2,964.26 2,964.70 2,964.23 2,964.70 53,087.4K
19:44 2,964.69 2,964.69 2,964.58 2,964.68 28,308.4K
19:45 2,964.77 2,965.08 2,964.77 2,965.08 44,382.9K
19:46 2,965.09 2,965.61 2,965.04 2,965.60 47,462.5K
19:47 2,965.53 2,965.89 2,965.53 2,965.89 33,717.0K
19:48 2,965.92 2,966.22 2,965.87 2,966.15 43,615.3K
19:49 2,966.17 2,966.54 2,966.03 2,966.45 46,045.6K
19:50 2,966.52 2,966.56 2,965.88 2,965.88 33,161.6K
19:51 2,965.92 2,966.27 2,965.86 2,966.25 53,548.8K
19:52 2,966.36 2,966.62 2,966.36 2,966.46 46,914.3K
19:53 2,966.47 2,966.72 2,966.33 2,966.72 45,317.5K
19:54 2,966.75 2,967.04 2,966.74 2,966.99 174,713.3K
19:55 2,967.07 2,967.08 2,966.84 2,966.84 50,199.8K
19:56 2,966.75 2,966.81 2,966.64 2,966.75 36,655.8K
19:57 2,966.65 2,967.02 2,966.62 2,966.99 69,023.2K
19:58 2,966.92 2,967.00 2,966.52 2,966.66 103,292.5K
19:59 2,966.73 2,966.76 2,966.62 2,966.67 32,971.0K
20:00 2,966.64 2,966.88 2,966.64 2,966.88 58,966.7K
20:01 2,966.82 2,966.82 2,965.73 2,965.73 83,893.8K
20:02 2,965.57 2,965.57 2,964.87 2,964.97 59,116.9K
20:03 2,965.09 2,965.19 2,964.73 2,964.73 94,911.3K
20:04 2,964.56 2,964.94 2,964.56 2,964.94 27,897.8K
20:05 2,964.92 2,965.38 2,964.92 2,965.35 47,670.0K
20:06 2,965.42 2,965.74 2,965.31 2,965.74 76,853.9K
20:07 2,965.83 2,965.87 2,965.65 2,965.87 48,625.6K
20:08 2,965.98 2,967.07 2,965.98 2,967.07 102,543.4K
20:09 2,967.76 2,967.99 2,967.14 2,967.14 114,833.1K
20:10 2,967.25 2,967.92 2,967.25 2,967.83 106,000.7K
20:11 2,967.84 2,967.91 2,967.73 2,967.82 42,522.6K
20:12 2,967.78 2,967.78 2,967.31 2,967.61 30,472.5K
20:13 2,967.57 2,967.94 2,967.48 2,967.54 168,928.9K
20:14 2,967.69 2,967.73 2,967.08 2,967.26 66,849.9K
20:15 2,966.89 2,967.36 2,966.89 2,966.92 137,720.0K
20:16 2,966.90 2,966.91 2,966.45 2,966.60 37,240.0K
20:17 2,966.63 2,966.63 2,966.02 2,966.19 71,135.4K
20:18 2,966.21 2,966.49 2,966.21 2,966.35 34,067.2K
20:19 2,966.38 2,966.48 2,966.36 2,966.42 37,076.7K
20:20 2,966.46 2,966.60 2,966.43 2,966.59 27,529.0K
20:21 2,966.58 2,966.87 2,966.58 2,966.83 48,607.8K
20:22 2,966.88 2,967.03 2,966.79 2,967.03 39,993.6K
20:23 2,966.93 2,967.17 2,966.79 2,967.17 44,166.6K
20:24 2,967.31 2,967.69 2,967.27 2,967.69 60,590.7K
20:25 2,967.65 2,967.65 2,967.09 2,967.37 59,616.8K
20:26 2,967.38 2,967.38 2,966.85 2,966.85 31,566.3K
20:27 2,966.78 2,966.78 2,966.53 2,966.62 41,469.2K
20:28 2,966.36 2,966.39 2,966.19 2,966.38 45,806.9K
20:29 2,966.55 2,966.74 2,966.37 2,966.37 38,005.0K
20:30 2,966.48 2,966.62 2,966.37 2,966.37 50,436.5K
20:31 2,966.13 2,966.46 2,966.13 2,966.17 33,950.3K
20:32 2,966.13 2,966.18 2,965.96 2,966.18 31,708.0K
20:33 2,966.26 2,966.49 2,966.24 2,966.49 25,140.0K
20:34 2,966.60 2,966.79 2,966.60 2,966.70 33,905.0K
20:35 2,966.83 2,966.90 2,966.42 2,966.47 34,660.7K
20:36 2,966.21 2,966.33 2,966.01 2,966.02 35,883.3K
20:37 2,965.97 2,966.03 2,965.74 2,965.74 36,891.5K
20:38 2,965.79 2,965.79 2,965.49 2,965.71 112,643.5K
20:39 2,965.74 2,966.34 2,965.72 2,966.12 50,157.6K
20:40 2,966.03 2,966.13 2,965.84 2,965.90 33,350.1K
20:41 2,965.84 2,966.02 2,965.84 2,966.02 42,102.6K
20:42 2,965.90 2,966.20 2,965.90 2,966.01 29,776.9K
20:43 2,966.15 2,966.45 2,966.15 2,966.39 28,553.1K
20:44 2,966.39 2,966.49 2,966.34 2,966.47 32,311.5K
20:45 2,966.55 2,966.55 2,966.32 2,966.32 54,733.9K
20:46 2,966.33 2,966.49 2,966.26 2,966.31 16,209.3K
20:47 2,966.36 2,966.36 2,965.93 2,965.93 30,276.4K
20:48 2,965.99 2,966.20 2,965.68 2,965.71 73,703.4K
20:49 2,965.71 2,965.71 2,965.53 2,965.67 23,655.1K
20:50 2,965.78 2,965.87 2,965.71 2,965.72 19,893.6K
20:51 2,965.69 2,965.71 2,965.42 2,965.42 32,590.8K
20:52 2,965.50 2,965.50 2,965.17 2,965.19 31,784.5K
20:53 2,965.04 2,965.04 2,964.90 2,964.95 38,510.9K
20:54 2,965.06 2,965.35 2,965.03 2,965.23 26,224.2K
20:55 2,965.33 2,965.60 2,965.33 2,965.53 42,897.9K
20:56 2,965.54 2,965.63 2,965.31 2,965.31 28,141.1K
20:57 2,965.36 2,965.46 2,965.28 2,965.39 8,450.8K
20:58 2,965.52 2,965.52 2,965.37 2,965.48 17,849.4K
20:59 2,965.44 2,965.44 2,965.06 2,965.06 56,452.8K
21:00 2,965.01 2,965.12 2,964.85 2,964.90 59,030.5K
21:01 2,964.86 2,965.28 2,964.84 2,965.20 42,925.0K
21:02 2,965.20 2,965.20 2,964.96 2,965.17 46,808.1K
21:03 2,965.18 2,965.22 2,965.09 2,965.09 24,526.2K
21:04 2,965.11 2,965.31 2,965.01 2,965.02 42,739.4K
21:05 2,965.00 2,965.03 2,964.76 2,964.76 27,477.3K
21:06 2,964.69 2,964.74 2,964.59 2,964.64 29,709.8K
21:07 2,964.79 2,964.86 2,964.67 2,964.86 21,775.2K
21:08 2,964.84 2,964.91 2,964.74 2,964.84 32,760.5K
21:09 2,964.80 2,965.00 2,964.76 2,965.00 34,087.9K
21:10 2,965.19 2,965.29 2,964.85 2,964.98 37,356.3K
21:11 2,964.93 2,964.93 2,964.59 2,964.66 39,407.2K
21:12 2,964.70 2,964.79 2,964.66 2,964.79 19,665.4K
21:13 2,964.73 2,964.79 2,964.67 2,964.79 32,608.9K
21:14 2,965.00 2,965.40 2,964.96 2,965.40 34,724.4K
21:15 2,965.34 2,965.81 2,965.33 2,965.81 55,861.5K
21:16 2,965.85 2,965.92 2,965.83 2,965.88 42,405.7K
21:17 2,966.00 2,966.04 2,965.92 2,965.96 15,934.2K
21:18 2,965.96 2,966.07 2,965.93 2,965.97 20,668.5K
21:19 2,965.87 2,966.10 2,965.85 2,966.10 44,386.0K
21:20 2,966.06 2,966.33 2,966.01 2,966.33 38,111.4K
21:21 2,966.41 2,966.44 2,966.26 2,966.33 16,920.6K
21:22 2,966.20 2,966.21 2,966.13 2,966.17 18,505.6K
21:23 2,966.32 2,966.32 2,965.93 2,965.93 16,868.6K
21:24 2,965.92 2,966.04 2,965.90 2,966.04 31,359.8K
21:25 2,966.09 2,966.12 2,965.89 2,965.89 47,310.5K
21:26 2,965.97 2,966.02 2,965.93 2,965.99 15,421.4K
21:27 2,965.96 2,966.06 2,965.88 2,966.00 35,955.4K
21:28 2,965.96 2,966.19 2,965.85 2,966.19 44,679.9K
21:29 2,966.27 2,966.47 2,966.27 2,966.34 52,736.7K
21:30 2,966.36 2,966.38 2,966.21 2,966.38 52,745.0K
21:31 2,966.43 2,966.51 2,966.37 2,966.51 38,851.3K
21:32 2,966.49 2,966.76 2,966.49 2,966.72 21,732.9K
21:33 2,966.70 2,966.95 2,966.65 2,966.95 33,541.0K
21:34 2,966.81 2,966.91 2,966.63 2,966.91 42,862.9K
21:35 2,967.07 2,967.11 2,966.84 2,966.89 28,356.3K
21:36 2,966.89 2,966.89 2,966.69 2,966.82 15,367.1K
21:37 2,966.85 2,966.85 2,966.66 2,966.70 29,193.6K
21:38 2,966.76 2,966.77 2,966.50 2,966.50 25,458.6K
21:39 2,966.64 2,966.94 2,966.60 2,966.83 32,656.4K
21:40 2,967.00 2,967.07 2,966.91 2,966.98 28,031.1K
21:41 2,966.98 2,967.10 2,966.88 2,966.98 26,812.4K
21:42 2,966.95 2,967.12 2,966.91 2,966.91 18,325.0K
21:43 2,966.96 2,967.21 2,966.94 2,967.18 48,340.0K
21:44 2,967.04 2,967.28 2,967.01 2,967.28 39,232.2K
21:45 2,967.28 2,967.31 2,967.13 2,967.30 31,993.9K
21:46 2,967.54 2,967.54 2,967.16 2,967.33 50,811.5K
21:47 2,967.32 2,967.50 2,967.25 2,967.46 13,761.7K
21:48 2,967.54 2,967.71 2,967.43 2,967.61 21,892.5K
21:49 2,967.65 2,968.14 2,967.65 2,968.03 75,790.8K
21:50 2,967.85 2,968.04 2,967.76 2,968.00 39,426.6K
21:51 2,967.86 2,968.11 2,967.86 2,968.01 76,654.6K
21:52 2,968.06 2,968.06 2,967.79 2,967.82 34,951.9K
21:53 2,967.86 2,967.86 2,967.60 2,967.60 35,787.1K
21:54 2,967.70 2,967.72 2,967.37 2,967.39 28,331.6K
21:55 2,967.30 2,967.54 2,967.04 2,967.54 41,912.0K
21:56 2,967.46 2,967.46 2,967.16 2,967.20 31,435.5K
21:57 2,967.22 2,967.32 2,967.11 2,967.11 11,632.0K
21:58 2,967.29 2,967.34 2,967.17 2,967.34 17,029.5K
21:59 2,967.52 2,967.56 2,967.32 2,967.32 21,223.7K
22:00 2,967.33 2,967.54 2,967.33 2,967.54 22,947.5K
22:01 2,967.32 2,967.47 2,967.22 2,967.32 31,605.5K
22:02 2,967.33 2,967.42 2,967.26 2,967.40 18,533.6K
22:03 2,967.35 2,967.48 2,967.28 2,967.45 38,572.9K
22:04 2,967.47 2,967.55 2,967.22 2,967.55 15,010.1K
22:05 2,967.52 2,967.52 2,967.22 2,967.29 18,925.7K
22:06 2,967.33 2,967.33 2,967.11 2,967.30 46,398.6K
22:07 2,967.27 2,967.38 2,967.09 2,967.38 13,736.3K
22:08 2,967.29 2,967.30 2,967.18 2,967.24 18,833.7K
22:09 2,966.98 2,967.05 2,966.85 2,967.02 23,563.0K
22:10 2,967.01 2,967.11 2,966.95 2,966.95 13,444.5K
22:11 2,966.94 2,967.09 2,966.94 2,966.96 12,990.7K
22:12 2,966.88 2,967.00 2,966.79 2,966.82 21,770.8K
22:13 2,966.81 2,967.08 2,966.77 2,967.08 24,250.6K
22:14 2,967.07 2,967.07 2,966.81 2,966.82 22,643.5K
22:15 2,966.80 2,966.81 2,966.70 2,966.70 35,599.0K
22:16 2,966.71 2,966.71 2,966.54 2,966.54 17,782.9K
22:17 2,966.60 2,966.68 2,966.36 2,966.68 20,536.2K
22:18 2,966.70 2,966.82 2,966.63 2,966.82 18,477.9K
22:19 2,966.70 2,967.11 2,966.70 2,966.97 40,022.4K
22:20 2,967.01 2,967.08 2,966.97 2,967.07 7,907.5K
22:21 2,967.07 2,967.09 2,966.86 2,967.02 9,697.4K
22:22 2,966.95 2,967.03 2,966.71 2,966.76 32,534.3K
22:23 2,966.75 2,966.83 2,966.55 2,966.55 20,445.9K
22:24 2,966.58 2,966.94 2,966.58 2,966.89 38,776.5K
22:25 2,966.84 2,967.02 2,966.80 2,967.02 20,231.4K
22:26 2,967.03 2,967.08 2,966.93 2,967.00 16,121.7K
22:27 2,966.96 2,967.04 2,966.94 2,966.99 19,914.4K
22:28 2,966.94 2,967.06 2,966.94 2,966.97 13,537.2K
22:29 2,966.90 2,966.96 2,966.73 2,966.81 29,128.1K
22:30 2,966.81 2,966.86 2,966.70 2,966.70 52,417.9K
22:31 2,966.80 2,966.80 2,966.66 2,966.69 23,970.0K
22:32 2,966.70 2,966.84 2,966.67 2,966.84 16,000.8K
22:33 2,966.77 2,966.91 2,966.66 2,966.91 59,418.1K
22:34 2,967.00 2,967.00 2,966.76 2,966.88 20,563.3K
22:35 2,966.85 2,966.90 2,966.65 2,966.79 15,782.7K
22:36 2,966.80 2,966.80 2,966.60 2,966.70 5,786.7K
22:37 2,966.77 2,966.83 2,966.52 2,966.52 18,953.7K
22:38 2,966.48 2,966.69 2,966.45 2,966.58 13,461.8K
22:39 2,966.64 2,966.80 2,966.43 2,966.68 45,889.4K
22:40 2,966.72 2,966.74 2,966.28 2,966.28 21,947.0K
22:41 2,966.26 2,966.44 2,966.21 2,966.40 11,056.0K
22:42 2,966.42 2,966.54 2,966.24 2,966.36 13,923.0K
22:43 2,966.38 2,966.41 2,966.20 2,966.28 13,850.5K
22:44 2,966.34 2,966.34 2,966.00 2,966.24 28,339.1K
22:45 2,966.19 2,966.26 2,965.90 2,965.90 13,018.1K
22:46 2,966.03 2,966.17 2,966.03 2,966.10 18,928.4K
22:47 2,966.06 2,966.36 2,966.06 2,966.36 17,818.0K
22:48 2,966.38 2,966.45 2,966.27 2,966.40 14,995.7K
22:49 2,966.24 2,966.55 2,966.24 2,966.55 20,865.6K
22:50 2,966.48 2,966.56 2,966.41 2,966.50 8,477.1K
22:51 2,966.34 2,966.51 2,966.34 2,966.51 26,343.7K
22:52 2,966.54 2,966.62 2,966.50 2,966.62 15,366.1K
22:53 2,966.59 2,966.60 2,966.45 2,966.60 11,431.9K
22:54 2,966.48 2,966.55 2,966.38 2,966.45 18,950.7K
22:55 2,966.42 2,966.42 2,966.35 2,966.39 13,533.8K
22:56 2,966.29 2,966.52 2,966.23 2,966.51 26,311.8K
22:57 2,966.48 2,966.56 2,966.45 2,966.50 21,111.6K
22:58 2,966.51 2,966.62 2,966.32 2,966.32 19,362.1K
22:59 2,966.50 2,966.81 2,966.50 2,966.72 44,259.9K
23:00 2,966.72 2,967.04 2,966.68 2,967.01 30,099.3K
23:01 2,967.01 2,967.09 2,966.99 2,967.03 23,217.6K
23:02 2,966.96 2,966.97 2,966.77 2,966.81 30,117.5K
23:03 2,966.78 2,966.78 2,966.56 2,966.71 32,262.6K
23:04 2,966.67 2,966.94 2,966.67 2,966.94 11,206.5K
23:05 2,966.71 2,966.83 2,966.66 2,966.83 17,951.9K
23:06 2,966.74 2,966.89 2,966.64 2,966.85 28,439.2K
23:07 2,966.82 2,966.84 2,966.72 2,966.84 21,382.8K
23:08 2,966.81 2,966.85 2,966.63 2,966.63 19,338.8K
23:09 2,966.64 2,966.72 2,966.53 2,966.69 21,766.5K
23:10 2,966.58 2,966.77 2,966.57 2,966.75 23,518.8K
23:11 2,966.67 2,966.75 2,966.59 2,966.69 13,584.6K
23:12 2,966.79 2,967.04 2,966.79 2,967.03 16,055.9K
23:13 2,966.98 2,967.01 2,966.86 2,966.87 18,440.2K
23:14 2,967.02 2,967.02 2,966.78 2,966.99 11,035.5K
23:15 2,967.01 2,967.22 2,967.01 2,967.10 32,218.5K
23:16 2,966.96 2,967.12 2,966.95 2,966.95 19,348.2K
23:17 2,967.02 2,967.17 2,966.91 2,967.17 16,012.7K
23:18 2,967.09 2,967.10 2,967.01 2,967.06 18,889.2K
23:19 2,966.96 2,967.05 2,966.91 2,966.95 7,022.6K
23:20 2,966.91 2,967.24 2,966.86 2,967.11 30,539.0K
23:21 2,967.01 2,967.11 2,966.95 2,967.00 13,781.1K
23:22 2,966.95 2,966.99 2,966.88 2,966.92 31,055.0K
23:23 2,966.98 2,967.10 2,966.85 2,967.03 12,831.9K
23:24 2,967.04 2,967.06 2,966.94 2,967.06 22,185.1K
23:25 2,967.02 2,967.31 2,967.01 2,967.15 29,718.7K
23:26 2,967.14 2,967.24 2,967.09 2,967.24 6,981.4K
23:27 2,967.21 2,967.36 2,967.21 2,967.36 12,208.0K
23:28 2,967.30 2,967.37 2,967.26 2,967.33 23,409.4K
23:29 2,967.40 2,967.45 2,967.24 2,967.30 14,297.2K
23:30 2,967.16 2,967.28 2,967.12 2,967.24 14,178.4K
23:31 2,967.28 2,967.28 2,967.05 2,967.15 32,152.0K
23:32 2,967.22 2,967.25 2,967.14 2,967.17 14,378.4K
23:33 2,967.16 2,967.22 2,967.00 2,967.22 36,235.6K
23:34 2,967.08 2,967.11 2,966.92 2,967.11 31,002.7K
23:35 2,967.19 2,967.23 2,967.01 2,967.11 54,287.5K
23:36 2,967.12 2,967.18 2,967.03 2,967.05 21,516.5K
23:37 2,967.15 2,967.15 2,966.74 2,967.05 38,425.3K
23:38 2,966.92 2,967.00 2,966.88 2,966.96 25,856.9K
23:39 2,966.93 2,967.05 2,966.93 2,967.05 32,051.6K
23:40 2,966.99 2,967.24 2,966.98 2,966.99 29,471.2K
23:41 2,966.97 2,967.13 2,966.93 2,967.04 44,003.8K
23:42 2,967.10 2,967.21 2,966.95 2,967.19 50,867.3K
23:43 2,967.03 2,967.44 2,967.03 2,967.21 61,360.6K
23:44 2,967.18 2,967.26 2,966.93 2,967.02 27,142.3K
23:45 2,967.19 2,967.26 2,967.01 2,967.20 37,264.0K
23:46 2,967.08 2,967.35 2,967.08 2,967.11 50,287.1K
23:47 2,967.29 2,967.62 2,967.21 2,967.32 46,760.0K
23:48 2,967.22 2,967.56 2,967.22 2,967.56 65,632.8K
23:49 2,967.88 2,968.34 2,967.74 2,967.96 119,225.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし