MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,574.58
最終更新: 2025-10-04
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
07:00 3,214.90 3,218.48 3,214.25 3,218.06 226,442.0K
07:01 3,217.56 3,218.13 3,217.00 3,218.13 132,387.1K
07:02 3,218.03 3,218.03 3,217.29 3,217.54 82,585.2K
07:03 3,217.60 3,219.17 3,217.37 3,219.04 86,001.0K
07:04 3,219.46 3,221.00 3,219.46 3,221.00 100,420.3K
07:05 3,221.21 3,223.60 3,221.21 3,223.60 114,194.1K
07:06 3,223.75 3,224.18 3,223.62 3,224.18 173,477.9K
07:07 3,224.24 3,224.71 3,224.24 3,224.64 91,911.7K
07:08 3,224.49 3,225.26 3,224.49 3,225.17 67,432.4K
07:09 3,225.73 3,226.72 3,225.66 3,226.72 115,830.8K
07:10 3,226.97 3,227.61 3,226.97 3,227.43 80,987.4K
07:11 3,227.55 3,227.55 3,226.41 3,226.87 111,714.2K
07:12 3,226.71 3,226.71 3,226.10 3,226.10 53,096.6K
07:13 3,226.16 3,226.27 3,225.97 3,226.17 61,869.9K
07:14 3,225.76 3,225.98 3,225.56 3,225.96 62,103.0K
07:15 3,225.86 3,226.05 3,225.62 3,226.05 40,714.7K
07:16 3,226.14 3,226.44 3,225.92 3,226.38 32,996.9K
07:17 3,226.43 3,226.85 3,226.34 3,226.78 44,950.6K
07:18 3,226.80 3,226.80 3,226.30 3,226.52 28,745.7K
07:19 3,226.68 3,226.69 3,226.41 3,226.69 29,130.4K
07:20 3,226.67 3,226.71 3,226.36 3,226.38 14,914.3K
07:21 3,226.43 3,227.01 3,226.43 3,227.01 41,836.3K
07:22 3,227.01 3,227.01 3,226.55 3,226.80 21,466.8K
07:23 3,226.77 3,226.83 3,226.63 3,226.69 13,265.8K
07:24 3,226.50 3,227.01 3,226.50 3,226.93 24,853.3K
07:25 3,226.75 3,226.88 3,226.53 3,226.77 32,090.1K
07:26 3,226.85 3,226.87 3,226.30 3,226.30 10,102.6K
07:27 3,226.37 3,226.37 3,225.95 3,226.05 34,145.6K
07:28 3,226.02 3,226.02 3,225.65 3,225.77 37,619.0K
07:29 3,225.74 3,225.74 3,225.11 3,225.11 52,943.6K
07:30 3,225.19 3,225.65 3,225.19 3,225.38 34,593.4K
07:31 3,225.54 3,225.85 3,225.35 3,225.81 11,423.1K
07:32 3,225.78 3,226.28 3,225.67 3,226.18 40,418.0K
07:33 3,226.12 3,226.30 3,225.97 3,226.27 16,585.4K
07:34 3,226.25 3,226.25 3,225.81 3,225.98 23,941.2K
07:35 3,225.90 3,226.35 3,225.82 3,226.25 14,854.4K
07:36 3,226.27 3,226.27 3,225.92 3,225.92 32,876.4K
07:37 3,225.92 3,226.17 3,225.80 3,225.94 23,707.9K
07:38 3,225.92 3,225.92 3,225.36 3,225.57 19,518.5K
07:39 3,225.60 3,225.79 3,225.36 3,225.36 13,373.3K
07:40 3,225.34 3,225.87 3,225.34 3,225.63 15,845.9K
07:41 3,225.85 3,225.87 3,225.44 3,225.62 9,504.5K
07:42 3,225.47 3,225.68 3,225.46 3,225.47 10,477.0K
07:43 3,225.77 3,225.82 3,225.56 3,225.60 17,124.5K
07:44 3,225.64 3,225.88 3,225.62 3,225.64 16,495.5K
07:45 3,225.61 3,225.66 3,225.48 3,225.56 15,665.3K
07:46 3,225.59 3,225.82 3,225.45 3,225.82 18,384.1K
07:47 3,225.63 3,226.01 3,225.63 3,225.73 18,192.0K
07:48 3,225.79 3,226.33 3,225.77 3,226.28 20,070.9K
07:49 3,226.26 3,226.33 3,225.99 3,225.99 13,494.5K
07:50 3,226.00 3,226.09 3,225.88 3,226.01 17,583.6K
07:51 3,225.94 3,226.05 3,225.87 3,226.04 10,784.1K
07:52 3,226.09 3,226.09 3,225.07 3,225.07 102,719.4K
07:53 3,224.79 3,224.79 3,224.40 3,224.47 28,358.8K
07:54 3,224.43 3,224.51 3,223.97 3,223.97 30,841.1K
07:55 3,223.93 3,224.51 3,223.93 3,224.51 23,986.8K
07:56 3,224.50 3,224.50 3,223.39 3,223.39 41,567.4K
07:57 3,223.43 3,223.51 3,223.16 3,223.16 35,931.6K
07:58 3,223.38 3,223.45 3,222.91 3,222.91 24,285.6K
07:59 3,223.05 3,223.06 3,222.87 3,222.87 20,777.4K
08:00 3,222.76 3,222.76 3,221.87 3,221.91 45,035.2K
08:01 3,221.85 3,221.93 3,221.21 3,221.21 43,097.6K
08:02 3,221.29 3,221.29 3,220.49 3,220.50 32,808.6K
08:03 3,220.58 3,220.77 3,219.97 3,220.77 23,357.4K
08:04 3,220.42 3,220.92 3,220.42 3,220.73 15,869.4K
08:05 3,220.71 3,220.95 3,220.60 3,220.78 27,638.9K
08:06 3,220.79 3,221.21 3,220.79 3,220.99 19,080.4K
08:07 3,221.01 3,221.17 3,220.70 3,220.87 17,890.6K
08:08 3,220.95 3,220.98 3,220.72 3,220.98 15,612.0K
08:09 3,221.03 3,221.24 3,220.59 3,221.01 30,623.1K
08:10 3,221.08 3,221.68 3,220.87 3,221.68 17,616.5K
08:11 3,221.99 3,223.80 3,221.99 3,223.72 107,146.5K
08:12 3,223.71 3,224.29 3,223.61 3,224.16 38,279.7K
08:13 3,224.15 3,224.28 3,223.95 3,224.15 29,074.5K
08:14 3,224.05 3,224.44 3,224.00 3,224.41 43,503.8K
08:15 3,224.59 3,224.78 3,224.45 3,224.56 61,084.9K
08:16 3,224.56 3,224.59 3,224.43 3,224.59 21,372.5K
08:17 3,224.66 3,224.67 3,224.44 3,224.66 20,361.8K
08:18 3,224.63 3,224.79 3,224.55 3,224.74 14,035.1K
08:19 3,224.75 3,224.91 3,224.65 3,224.65 10,967.1K
08:20 3,224.87 3,224.92 3,224.62 3,224.62 18,126.3K
08:21 3,224.65 3,224.71 3,224.49 3,224.49 14,876.3K
08:22 3,224.38 3,224.55 3,223.96 3,223.96 19,822.0K
08:23 3,223.91 3,223.91 3,223.51 3,223.51 35,506.4K
08:24 3,223.43 3,223.51 3,223.16 3,223.29 17,848.1K
08:25 3,223.28 3,223.46 3,223.21 3,223.23 18,022.1K
08:26 3,223.22 3,223.47 3,223.12 3,223.36 25,720.3K
08:27 3,223.12 3,223.32 3,222.79 3,222.96 14,983.0K
08:28 3,223.18 3,223.31 3,223.14 3,223.31 21,299.2K
08:29 3,223.21 3,223.21 3,222.98 3,222.98 20,250.5K
08:30 3,223.06 3,223.21 3,222.97 3,222.99 29,324.8K
08:31 3,222.97 3,223.06 3,222.64 3,222.79 36,149.6K
08:32 3,222.65 3,222.89 3,222.42 3,222.89 29,273.3K
08:33 3,222.90 3,223.12 3,222.83 3,222.85 17,005.2K
08:34 3,222.83 3,223.12 3,222.68 3,222.81 16,905.8K
08:35 3,222.80 3,222.91 3,222.63 3,222.73 26,721.1K
08:36 3,222.79 3,222.99 3,222.79 3,222.94 9,365.3K
08:37 3,222.90 3,223.07 3,222.86 3,222.94 19,246.1K
08:38 3,222.83 3,223.45 3,222.80 3,223.27 18,975.0K
08:39 3,223.13 3,223.70 3,223.04 3,223.70 17,042.4K
08:40 3,223.86 3,223.96 3,222.62 3,222.62 53,591.5K
08:41 3,222.54 3,222.80 3,222.28 3,222.80 27,744.5K
08:42 3,222.58 3,222.90 3,222.32 3,222.59 31,961.9K
08:43 3,222.62 3,222.94 3,222.46 3,222.61 15,877.6K
08:44 3,222.64 3,222.64 3,221.79 3,221.94 29,605.7K
08:45 3,221.85 3,222.37 3,221.72 3,221.76 17,315.3K
08:46 3,221.79 3,222.24 3,221.76 3,222.24 11,097.8K
08:47 3,222.27 3,222.37 3,221.92 3,222.00 9,391.1K
08:48 3,222.01 3,222.48 3,221.71 3,222.48 16,262.6K
08:49 3,222.36 3,222.46 3,221.73 3,222.36 13,592.1K
08:50 3,222.18 3,222.69 3,222.17 3,222.69 14,192.6K
08:51 3,222.57 3,222.76 3,222.12 3,222.12 23,010.3K
08:52 3,222.22 3,222.56 3,222.22 3,222.41 15,603.0K
08:53 3,222.39 3,222.80 3,222.39 3,222.56 10,951.7K
08:54 3,222.71 3,222.71 3,222.40 3,222.61 9,547.5K
08:55 3,222.56 3,223.05 3,222.53 3,222.99 14,125.5K
08:56 3,222.63 3,223.04 3,222.63 3,223.01 5,689.7K
08:57 3,222.95 3,223.09 3,222.90 3,223.09 10,956.2K
08:58 3,222.99 3,223.28 3,222.94 3,223.27 10,248.6K
08:59 3,223.12 3,223.35 3,223.06 3,223.27 21,823.5K
09:00 3,223.00 3,223.00 3,219.61 3,219.93 138,852.2K
09:01 3,220.46 3,220.92 3,220.46 3,220.84 33,650.7K
09:02 3,220.81 3,220.84 3,220.59 3,220.71 18,375.5K
09:03 3,220.66 3,220.71 3,220.18 3,220.18 47,334.7K
09:04 3,220.22 3,221.28 3,220.22 3,221.27 46,167.9K
09:05 3,220.85 3,220.92 3,219.21 3,219.21 62,889.1K
09:06 3,218.93 3,219.37 3,218.52 3,218.52 98,681.3K
09:07 3,218.22 3,219.95 3,218.11 3,219.86 62,247.3K
09:08 3,219.66 3,220.81 3,219.66 3,220.71 20,426.1K
09:09 3,220.33 3,220.97 3,220.22 3,220.81 26,339.0K
09:10 3,220.68 3,220.68 3,219.72 3,219.86 23,831.5K
09:11 3,218.66 3,218.71 3,218.04 3,218.04 71,638.5K
09:12 3,218.03 3,218.04 3,217.61 3,217.61 40,139.4K
09:13 3,217.53 3,218.82 3,217.53 3,218.72 36,711.6K
09:14 3,218.68 3,218.75 3,218.19 3,218.75 62,747.1K
09:15 3,218.80 3,218.82 3,218.60 3,218.69 19,128.8K
09:16 3,218.67 3,218.77 3,218.10 3,218.27 37,140.0K
09:17 3,218.18 3,218.33 3,218.11 3,218.15 27,582.0K
09:18 3,218.06 3,218.06 3,217.77 3,217.77 34,743.4K
09:19 3,217.89 3,218.26 3,217.89 3,218.10 43,430.8K
09:20 3,218.09 3,219.22 3,218.02 3,219.00 45,088.6K
09:21 3,218.96 3,219.14 3,218.87 3,219.06 36,877.3K
09:22 3,219.03 3,219.22 3,219.03 3,219.19 20,183.9K
09:23 3,219.38 3,219.48 3,218.94 3,219.12 39,783.5K
09:24 3,219.22 3,219.63 3,219.03 3,219.08 31,401.1K
09:25 3,218.89 3,218.89 3,218.53 3,218.59 27,379.4K
09:26 3,218.60 3,218.63 3,218.32 3,218.32 52,347.6K
09:27 3,218.24 3,218.29 3,218.10 3,218.16 23,836.2K
09:28 3,218.21 3,218.26 3,217.67 3,217.67 25,851.2K
09:29 3,217.56 3,217.56 3,216.79 3,216.79 33,454.8K
09:30 3,216.83 3,217.19 3,216.83 3,216.91 32,422.8K
09:31 3,216.86 3,217.49 3,216.86 3,217.49 68,715.4K
09:32 3,217.23 3,217.78 3,217.23 3,217.52 38,124.9K
09:33 3,217.57 3,218.85 3,217.57 3,218.83 45,785.2K
09:34 3,218.76 3,218.95 3,218.55 3,218.79 44,294.6K
09:35 3,219.04 3,219.06 3,218.83 3,219.06 17,804.3K
09:36 3,219.22 3,219.43 3,219.21 3,219.38 44,880.0K
09:37 3,219.42 3,219.68 3,219.38 3,219.68 20,913.5K
09:38 3,219.69 3,219.81 3,219.46 3,219.80 23,247.9K
09:39 3,219.87 3,219.87 3,219.27 3,219.40 22,686.2K
09:40 3,219.15 3,219.16 3,218.81 3,219.01 30,280.8K
09:41 3,218.88 3,218.88 3,217.70 3,217.70 66,161.9K
09:42 3,217.46 3,217.66 3,217.27 3,217.41 51,163.4K
09:43 3,217.49 3,217.49 3,216.64 3,216.67 37,799.0K
09:44 3,216.28 3,216.28 3,215.99 3,216.25 47,490.5K
09:45 3,216.22 3,216.24 3,216.02 3,216.02 37,386.7K
09:46 3,215.94 3,216.08 3,215.71 3,215.76 63,925.5K
09:47 3,215.61 3,215.61 3,214.85 3,214.85 100,840.9K
09:48 3,214.61 3,214.62 3,214.05 3,214.05 41,577.2K
09:49 3,214.00 3,214.06 3,213.46 3,213.46 95,209.1K
09:50 3,212.37 3,212.67 3,212.17 3,212.17 143,860.0K
09:51 3,212.39 3,212.65 3,212.19 3,212.59 81,147.2K
09:52 3,212.61 3,212.79 3,212.15 3,212.15 120,694.4K
09:53 3,212.27 3,213.72 3,211.88 3,213.55 109,597.3K
09:54 3,213.52 3,214.16 3,213.20 3,214.16 60,898.7K
09:55 3,213.45 3,213.63 3,212.51 3,212.51 44,152.5K
09:56 3,212.71 3,216.09 3,212.67 3,215.76 113,693.6K
09:57 3,215.84 3,215.94 3,215.63 3,215.65 56,539.6K
09:58 3,215.57 3,215.72 3,214.89 3,215.09 68,565.9K
09:59 3,215.19 3,215.48 3,214.95 3,215.36 66,150.3K
10:00 3,215.62 3,215.65 3,211.42 3,212.49 310,773.0K
10:01 3,213.25 3,213.84 3,212.90 3,212.92 181,093.4K
10:02 3,213.24 3,213.41 3,212.58 3,213.30 137,486.4K
10:03 3,213.92 3,214.76 3,213.35 3,213.35 172,912.5K
10:04 3,213.23 3,213.42 3,210.90 3,211.03 305,934.9K
10:05 3,211.10 3,211.10 3,207.96 3,207.96 375,349.2K
10:06 3,208.78 3,210.31 3,207.98 3,210.05 342,939.9K
10:07 3,209.63 3,209.63 3,206.47 3,206.65 382,219.6K
10:08 3,205.77 3,208.96 3,204.73 3,208.96 554,072.2K
10:09 3,207.70 3,207.70 3,206.36 3,206.61 245,302.4K
10:10 3,206.27 3,208.10 3,206.04 3,207.90 240,959.3K
10:11 3,208.94 3,208.94 3,206.27 3,206.33 271,374.3K
10:12 3,206.58 3,206.60 3,206.02 3,206.60 238,093.5K
10:13 3,206.72 3,206.72 3,204.64 3,204.64 164,259.6K
10:14 3,203.25 3,204.38 3,202.83 3,204.16 606,157.0K
10:15 3,203.94 3,203.94 3,202.72 3,203.41 324,117.4K
10:16 3,203.49 3,204.39 3,202.55 3,203.67 334,294.0K
10:17 3,203.64 3,203.64 3,202.84 3,203.36 134,787.3K
10:18 3,202.95 3,202.95 3,201.67 3,201.67 186,413.0K
10:19 3,200.70 3,200.70 3,199.71 3,200.13 413,442.4K
10:20 3,200.17 3,200.21 3,197.77 3,197.89 596,063.4K
10:21 3,197.30 3,198.15 3,196.56 3,197.35 407,697.6K
10:22 3,196.72 3,196.99 3,195.68 3,196.62 323,632.6K
10:23 3,196.68 3,197.97 3,196.68 3,196.73 320,972.8K
10:24 3,196.15 3,196.15 3,193.63 3,193.63 490,164.3K
10:25 3,193.38 3,195.34 3,192.90 3,194.91 516,201.0K
10:26 3,194.78 3,195.35 3,194.67 3,194.81 413,434.8K
10:27 3,194.71 3,194.85 3,194.23 3,194.85 199,183.1K
10:28 3,194.84 3,195.16 3,194.38 3,194.63 188,283.1K
10:29 3,194.55 3,194.74 3,194.41 3,194.51 172,984.6K
10:30 3,193.95 3,193.95 3,193.18 3,193.25 222,515.2K
10:31 3,193.38 3,196.70 3,193.38 3,196.70 370,919.9K
10:32 3,196.69 3,198.59 3,196.64 3,197.16 317,126.4K
10:33 3,197.99 3,199.24 3,197.99 3,199.24 225,314.4K
10:34 3,199.18 3,199.94 3,199.12 3,199.20 206,529.6K
10:35 3,199.19 3,199.41 3,197.07 3,197.07 251,091.1K
10:36 3,197.16 3,197.58 3,196.44 3,197.58 190,482.4K
10:37 3,197.72 3,197.80 3,195.43 3,195.54 290,985.3K
10:38 3,195.60 3,196.01 3,195.31 3,195.79 162,120.0K
10:39 3,195.32 3,196.20 3,194.94 3,196.14 173,339.9K
10:40 3,196.65 3,197.24 3,196.59 3,197.03 141,425.7K
10:41 3,197.25 3,197.73 3,196.38 3,196.58 130,887.1K
10:42 3,197.23 3,197.59 3,197.16 3,197.54 199,497.5K
10:43 3,197.41 3,198.05 3,196.96 3,196.96 121,343.4K
10:44 3,197.03 3,197.35 3,196.88 3,196.88 105,750.1K
10:45 3,197.23 3,197.91 3,197.06 3,197.67 131,775.6K
10:46 3,197.54 3,197.69 3,196.89 3,197.25 136,663.9K
10:47 3,196.91 3,197.69 3,196.91 3,197.22 118,769.5K
10:48 3,197.17 3,197.44 3,196.97 3,197.31 131,808.5K
10:49 3,197.37 3,197.52 3,196.85 3,196.85 140,260.9K
10:50 3,197.11 3,197.32 3,196.76 3,196.93 96,022.6K
10:51 3,196.82 3,197.21 3,196.82 3,197.08 116,423.1K
10:52 3,197.04 3,197.52 3,196.91 3,197.52 101,998.1K
10:53 3,197.57 3,198.96 3,197.57 3,198.96 157,677.7K
10:54 3,199.09 3,199.52 3,198.52 3,198.69 136,731.8K
10:55 3,198.77 3,198.77 3,198.08 3,198.29 138,442.0K
10:56 3,198.45 3,199.10 3,198.45 3,198.92 147,240.7K
10:57 3,199.45 3,199.69 3,199.12 3,199.52 219,648.0K
10:58 3,199.48 3,200.29 3,199.38 3,200.13 127,810.3K
10:59 3,200.25 3,201.70 3,200.25 3,201.35 257,624.6K
11:00 3,200.83 3,200.95 3,200.22 3,200.81 184,025.2K
11:01 3,200.90 3,202.24 3,200.77 3,202.16 190,709.3K
11:02 3,202.21 3,202.21 3,200.94 3,200.94 208,229.3K
11:03 3,200.75 3,200.83 3,199.78 3,200.47 182,187.1K
11:04 3,200.65 3,200.75 3,199.82 3,199.90 138,688.6K
11:05 3,200.04 3,200.06 3,199.04 3,199.16 240,979.2K
11:06 3,198.91 3,199.11 3,197.67 3,198.54 205,951.2K
11:07 3,197.65 3,197.65 3,195.96 3,196.26 311,629.1K
11:08 3,196.82 3,198.05 3,196.82 3,197.54 116,798.1K
11:09 3,197.33 3,197.51 3,196.46 3,196.46 88,785.6K
11:10 3,196.33 3,196.33 3,195.19 3,195.32 159,175.1K
11:11 3,195.22 3,195.53 3,194.64 3,194.76 135,201.2K
11:12 3,194.76 3,194.76 3,193.85 3,194.30 158,102.8K
11:13 3,194.18 3,195.21 3,194.18 3,195.21 157,523.8K
11:14 3,195.87 3,196.14 3,195.72 3,196.00 120,897.9K
11:15 3,196.14 3,196.56 3,196.09 3,196.56 99,872.2K
11:16 3,196.73 3,198.50 3,196.73 3,198.50 162,284.0K
11:17 3,198.68 3,199.07 3,198.56 3,198.56 133,708.3K
11:18 3,198.56 3,198.99 3,197.13 3,198.70 149,076.8K
11:19 3,199.14 3,199.83 3,199.09 3,199.69 122,505.3K
11:20 3,200.37 3,200.37 3,200.02 3,200.19 106,790.2K
11:21 3,200.73 3,202.07 3,200.73 3,201.63 216,414.7K
11:22 3,201.88 3,202.13 3,201.16 3,201.28 77,586.0K
11:23 3,201.04 3,201.67 3,200.86 3,200.86 90,654.7K
11:24 3,200.94 3,201.56 3,200.87 3,201.44 54,646.7K
11:25 3,201.11 3,201.14 3,200.15 3,200.15 104,179.2K
11:26 3,200.02 3,200.22 3,199.77 3,200.16 70,557.3K
11:27 3,200.00 3,200.00 3,197.96 3,198.28 180,971.0K
11:28 3,199.09 3,199.09 3,197.95 3,197.95 134,888.5K
11:29 3,198.36 3,200.35 3,198.36 3,200.35 133,204.8K
11:30 3,200.28 3,200.28 3,199.36 3,199.44 103,209.6K
11:31 3,199.55 3,199.62 3,199.32 3,199.50 55,794.9K
11:32 3,199.51 3,199.51 3,198.69 3,198.85 36,387.1K
11:33 3,198.84 3,198.97 3,198.74 3,198.97 57,365.0K
11:34 3,199.03 3,199.34 3,198.81 3,199.19 52,540.2K
11:35 3,199.20 3,199.65 3,199.11 3,199.65 64,995.8K
11:36 3,199.11 3,200.68 3,199.11 3,200.68 123,955.4K
11:37 3,200.69 3,203.33 3,200.63 3,203.33 218,401.7K
11:38 3,203.97 3,204.76 3,203.97 3,204.76 221,540.0K
11:39 3,204.79 3,204.93 3,203.60 3,203.93 116,971.8K
11:40 3,203.71 3,204.54 3,203.66 3,204.54 111,091.7K
11:41 3,204.91 3,205.74 3,204.91 3,205.74 148,853.4K
11:42 3,205.88 3,207.07 3,205.63 3,207.07 306,273.4K
11:43 3,207.08 3,207.89 3,206.46 3,207.75 214,871.0K
11:44 3,207.82 3,211.08 3,207.82 3,211.08 342,338.6K
11:45 3,211.15 3,211.76 3,210.92 3,210.92 244,444.0K
11:46 3,210.83 3,211.11 3,209.98 3,210.11 202,478.4K
11:47 3,209.83 3,210.15 3,209.22 3,210.15 192,703.2K
11:48 3,210.14 3,210.72 3,210.09 3,210.68 123,112.7K
11:49 3,210.49 3,210.49 3,208.56 3,209.28 198,284.3K
11:50 3,209.44 3,210.67 3,209.44 3,210.67 78,132.2K
11:51 3,210.39 3,210.83 3,210.33 3,210.71 100,390.1K
11:52 3,210.66 3,211.37 3,210.62 3,211.37 111,685.0K
11:53 3,211.37 3,211.37 3,210.69 3,210.99 89,869.6K
11:54 3,211.10 3,211.74 3,211.10 3,211.74 88,816.2K
11:55 3,211.68 3,212.13 3,211.55 3,212.13 91,156.9K
11:56 3,211.98 3,212.58 3,211.98 3,212.48 107,110.0K
11:57 3,212.82 3,214.34 3,212.78 3,213.55 281,267.8K
11:58 3,213.63 3,213.65 3,212.02 3,212.09 194,160.1K
11:59 3,211.97 3,211.97 3,210.64 3,210.64 165,758.2K
12:00 3,210.44 3,210.69 3,209.33 3,209.86 354,329.6K
12:01 3,209.78 3,209.80 3,208.74 3,209.00 182,367.2K
12:02 3,208.88 3,209.75 3,208.88 3,209.75 121,984.3K
12:03 3,209.67 3,209.82 3,208.91 3,208.91 102,853.2K
12:04 3,208.89 3,208.89 3,208.46 3,208.71 107,810.6K
12:05 3,208.64 3,208.64 3,208.17 3,208.44 117,246.6K
12:06 3,208.23 3,208.68 3,207.66 3,208.47 122,553.4K
12:07 3,208.57 3,209.25 3,208.57 3,209.25 115,419.9K
12:08 3,208.48 3,208.76 3,208.17 3,208.26 114,490.4K
12:09 3,207.98 3,208.25 3,207.13 3,207.26 151,818.2K
12:10 3,207.17 3,207.17 3,206.32 3,206.37 142,294.2K
12:11 3,206.63 3,206.70 3,206.44 3,206.44 65,874.0K
12:12 3,205.98 3,206.70 3,205.98 3,206.70 68,706.6K
12:13 3,206.59 3,206.59 3,206.14 3,206.28 74,947.3K
12:14 3,206.37 3,206.90 3,206.25 3,206.90 62,609.7K
12:15 3,206.73 3,207.06 3,206.65 3,207.06 84,346.9K
12:16 3,207.07 3,207.20 3,206.81 3,206.97 83,168.9K
12:17 3,207.14 3,207.93 3,207.06 3,207.62 136,352.8K
12:18 3,207.72 3,208.14 3,207.60 3,208.14 85,335.2K
12:19 3,208.16 3,208.82 3,208.07 3,208.79 132,652.4K
12:20 3,208.59 3,208.67 3,207.64 3,207.69 71,933.4K
12:21 3,207.58 3,207.58 3,207.29 3,207.53 49,058.6K
12:22 3,207.65 3,207.65 3,206.90 3,206.98 70,529.4K
12:23 3,206.99 3,206.99 3,205.83 3,206.50 84,350.5K
12:24 3,206.49 3,206.49 3,205.43 3,205.65 52,118.9K
12:25 3,205.72 3,205.99 3,205.37 3,205.79 55,448.1K
12:26 3,206.02 3,206.32 3,206.02 3,206.25 42,141.2K
12:27 3,205.93 3,206.18 3,205.35 3,205.68 66,315.8K
12:28 3,205.49 3,205.49 3,204.48 3,204.78 59,571.3K
12:29 3,204.80 3,205.11 3,204.69 3,204.97 77,932.6K
12:30 3,205.06 3,205.48 3,204.39 3,204.76 98,573.5K
12:31 3,204.92 3,205.52 3,204.72 3,205.52 95,478.1K
12:32 3,205.67 3,205.70 3,204.53 3,205.02 64,953.9K
12:33 3,204.83 3,204.83 3,204.21 3,204.24 110,745.9K
12:34 3,204.16 3,204.28 3,203.92 3,204.06 58,682.7K
12:35 3,204.03 3,205.18 3,204.00 3,205.18 71,658.4K
12:36 3,205.21 3,206.11 3,204.78 3,204.78 68,843.0K
12:37 3,205.04 3,205.46 3,205.04 3,205.40 57,007.4K
12:38 3,205.28 3,205.40 3,203.94 3,204.56 123,264.7K
12:39 3,204.92 3,205.24 3,204.92 3,205.05 95,289.9K
12:40 3,205.26 3,205.26 3,204.07 3,204.07 120,533.9K
12:41 3,204.31 3,204.37 3,203.21 3,203.72 100,631.2K
12:42 3,203.75 3,204.21 3,203.63 3,204.19 41,318.2K
12:43 3,204.68 3,204.75 3,203.31 3,203.31 62,854.9K
12:44 3,203.51 3,203.96 3,203.06 3,203.95 59,580.2K
12:45 3,203.91 3,204.51 3,203.77 3,203.86 43,911.1K
12:46 3,204.03 3,204.60 3,204.03 3,204.25 52,486.1K
12:47 3,204.28 3,205.24 3,204.28 3,205.14 61,118.7K
12:48 3,205.14 3,207.02 3,205.14 3,207.02 131,481.0K
12:49 3,206.93 3,207.67 3,206.89 3,207.67 83,844.0K
12:50 3,207.90 3,207.94 3,206.24 3,206.47 180,993.5K
12:51 3,206.70 3,207.57 3,206.65 3,207.57 62,605.5K
12:52 3,207.63 3,207.63 3,207.28 3,207.45 131,206.0K
12:53 3,207.59 3,207.59 3,206.95 3,206.95 77,297.6K
12:54 3,206.66 3,207.19 3,206.66 3,206.96 124,255.0K
12:55 3,207.01 3,207.28 3,207.00 3,207.28 135,620.2K
12:56 3,207.39 3,207.48 3,206.25 3,206.25 153,311.1K
12:57 3,205.68 3,206.01 3,205.42 3,206.01 94,481.5K
12:58 3,205.96 3,206.21 3,205.61 3,206.21 32,433.0K
12:59 3,206.38 3,207.24 3,206.38 3,207.09 54,101.9K
13:00 3,206.99 3,207.33 3,206.77 3,206.99 76,422.8K
13:01 3,207.18 3,207.21 3,206.65 3,207.21 97,447.6K
13:02 3,207.16 3,207.26 3,206.89 3,207.10 81,716.0K
13:03 3,207.10 3,207.19 3,206.91 3,207.18 59,750.0K
13:04 3,207.26 3,207.90 3,207.19 3,207.90 43,870.1K
13:05 3,208.03 3,208.03 3,207.64 3,207.88 67,166.9K
13:06 3,208.00 3,208.50 3,207.67 3,208.50 141,486.6K
13:07 3,208.47 3,209.20 3,208.47 3,208.99 93,655.4K
13:08 3,209.37 3,210.32 3,208.07 3,208.32 246,502.9K
13:09 3,208.26 3,209.78 3,208.26 3,209.51 88,729.6K
13:10 3,209.49 3,210.17 3,209.49 3,209.88 71,538.6K
13:11 3,209.76 3,209.80 3,208.50 3,209.80 89,997.1K
13:12 3,209.85 3,209.86 3,209.58 3,209.85 42,449.4K
13:13 3,209.92 3,209.93 3,209.72 3,209.79 41,660.1K
13:14 3,208.09 3,208.09 3,206.69 3,207.47 117,647.0K
13:15 3,207.51 3,207.51 3,206.90 3,206.90 53,009.4K
13:16 3,206.82 3,206.98 3,206.73 3,206.98 95,847.6K
13:17 3,207.38 3,207.61 3,207.21 3,207.57 51,349.5K
13:18 3,207.45 3,208.07 3,207.44 3,208.00 54,063.3K
13:19 3,207.97 3,208.78 3,207.97 3,208.70 52,054.4K
13:20 3,208.75 3,209.50 3,208.75 3,209.41 71,558.0K
13:21 3,209.38 3,209.38 3,208.68 3,208.85 59,861.2K
13:22 3,208.95 3,209.49 3,208.94 3,208.96 49,445.4K
13:23 3,209.12 3,209.35 3,208.85 3,209.20 40,985.2K
13:24 3,209.37 3,209.58 3,209.28 3,209.51 50,430.7K
13:25 3,209.45 3,209.55 3,209.36 3,209.48 118,733.3K
13:26 3,209.58 3,211.21 3,209.58 3,211.21 86,328.3K
13:27 3,210.82 3,211.30 3,210.36 3,210.36 77,107.6K
13:28 3,210.48 3,210.80 3,210.48 3,210.80 73,362.2K
13:29 3,210.80 3,210.80 3,210.07 3,210.26 43,331.4K
13:30 3,210.37 3,210.52 3,210.28 3,210.46 31,758.9K
13:31 3,209.98 3,209.99 3,208.95 3,208.99 96,887.3K
13:32 3,209.30 3,209.77 3,209.15 3,209.77 46,890.8K
13:33 3,210.24 3,210.29 3,209.99 3,209.99 49,565.8K
13:34 3,210.38 3,210.43 3,209.66 3,209.71 73,304.8K
13:35 3,209.61 3,209.67 3,208.54 3,208.86 135,846.7K
13:36 3,208.72 3,209.58 3,208.56 3,209.40 127,463.2K
13:37 3,209.40 3,209.46 3,207.50 3,207.50 134,736.2K
13:38 3,207.51 3,207.91 3,206.17 3,206.17 182,762.6K
13:39 3,205.31 3,205.50 3,201.95 3,201.95 431,060.5K
13:40 3,202.34 3,202.49 3,201.24 3,202.38 312,163.8K
13:41 3,202.11 3,203.40 3,201.55 3,203.27 209,387.1K
13:42 3,203.29 3,204.63 3,203.29 3,203.86 92,885.1K
13:43 3,204.27 3,204.76 3,203.69 3,203.69 91,366.7K
13:44 3,203.82 3,204.98 3,203.82 3,204.24 90,291.2K
13:45 3,203.90 3,204.19 3,203.83 3,204.13 65,659.9K
13:46 3,204.24 3,204.98 3,204.24 3,204.98 57,995.6K
13:47 3,205.04 3,205.04 3,204.77 3,204.84 77,570.9K
13:48 3,204.95 3,205.65 3,204.75 3,204.75 82,221.7K
13:49 3,204.73 3,204.73 3,201.64 3,201.64 187,694.3K
13:50 3,201.76 3,202.75 3,201.76 3,202.49 98,071.6K
13:51 3,202.48 3,202.57 3,199.18 3,199.18 156,010.8K
13:52 3,198.23 3,199.97 3,198.23 3,199.97 244,955.9K
13:53 3,200.03 3,200.15 3,199.55 3,199.70 124,022.7K
13:54 3,199.64 3,199.64 3,198.85 3,198.85 80,178.0K
13:55 3,198.74 3,198.74 3,198.07 3,198.22 165,990.4K
13:56 3,198.71 3,200.06 3,198.68 3,199.97 109,724.1K
13:57 3,199.91 3,199.92 3,199.40 3,199.50 63,786.3K
13:58 3,199.31 3,199.61 3,199.10 3,199.55 105,254.8K
13:59 3,199.50 3,199.82 3,199.16 3,199.59 95,051.1K
14:00 3,199.62 3,200.81 3,199.58 3,200.64 116,980.8K
14:01 3,200.67 3,201.86 3,200.63 3,201.72 75,373.6K
14:02 3,201.78 3,202.44 3,201.78 3,202.44 55,628.8K
14:03 3,202.15 3,202.15 3,201.02 3,201.04 81,253.7K
14:04 3,201.38 3,201.38 3,200.85 3,201.07 58,307.3K
14:05 3,201.09 3,201.48 3,201.09 3,201.19 142,323.3K
14:06 3,201.35 3,202.42 3,201.31 3,201.61 96,342.2K
14:07 3,201.10 3,202.29 3,201.10 3,202.18 82,399.8K
14:08 3,202.53 3,202.63 3,201.98 3,201.98 54,363.3K
14:09 3,202.04 3,203.02 3,201.87 3,202.98 105,589.5K
14:10 3,203.10 3,204.06 3,203.08 3,203.34 114,772.5K
14:11 3,203.39 3,203.39 3,202.49 3,202.61 74,381.3K
14:12 3,202.53 3,202.84 3,202.48 3,202.73 39,615.2K
14:13 3,202.82 3,204.39 3,202.51 3,203.63 122,724.7K
14:14 3,203.48 3,204.07 3,203.15 3,203.67 42,459.6K
14:15 3,203.62 3,204.67 3,203.21 3,204.22 149,138.8K
14:16 3,204.38 3,205.51 3,204.30 3,205.46 86,439.5K
14:17 3,205.80 3,209.80 3,205.80 3,209.63 370,676.5K
14:18 3,209.17 3,209.44 3,208.52 3,208.68 138,209.5K
14:19 3,208.68 3,209.02 3,208.49 3,208.59 81,126.0K
14:20 3,208.69 3,209.37 3,208.69 3,209.13 63,234.0K
14:21 3,209.05 3,210.42 3,209.05 3,210.29 150,309.2K
14:22 3,210.46 3,211.32 3,210.46 3,211.05 139,037.9K
14:23 3,211.20 3,211.20 3,210.27 3,210.31 110,201.9K
14:24 3,210.12 3,210.12 3,209.96 3,210.00 75,346.7K
14:25 3,209.85 3,210.15 3,209.20 3,209.20 94,809.5K
14:26 3,209.09 3,209.73 3,209.09 3,209.56 42,375.4K
14:27 3,209.18 3,209.22 3,208.53 3,208.53 73,875.9K
14:28 3,208.55 3,208.59 3,208.27 3,208.43 76,438.4K
14:29 3,208.75 3,209.27 3,208.70 3,209.20 71,203.3K
14:30 3,209.38 3,210.00 3,208.87 3,209.97 110,896.8K
14:31 3,210.00 3,211.06 3,210.00 3,211.06 106,935.2K
14:32 3,211.11 3,211.19 3,210.71 3,211.17 108,506.6K
14:33 3,211.15 3,213.08 3,211.13 3,213.08 192,104.5K
14:34 3,213.29 3,213.29 3,212.83 3,213.08 187,915.0K
14:35 3,213.16 3,215.16 3,213.16 3,215.16 257,840.0K
14:36 3,215.35 3,215.35 3,214.92 3,214.92 179,975.5K
14:37 3,214.81 3,214.81 3,214.26 3,214.30 127,101.1K
14:38 3,214.85 3,215.80 3,214.85 3,215.80 136,484.4K
14:39 3,215.63 3,218.12 3,215.55 3,218.07 340,440.0K
14:40 3,217.67 3,218.90 3,216.67 3,218.53 206,415.8K
14:41 3,218.04 3,218.04 3,216.34 3,216.57 115,429.8K
14:42 3,216.63 3,219.19 3,216.63 3,218.43 198,834.4K
14:43 3,218.44 3,218.44 3,217.54 3,217.54 83,226.7K
14:44 3,217.52 3,217.52 3,216.09 3,216.11 110,647.5K
14:45 3,215.76 3,216.37 3,215.56 3,216.16 128,029.7K
14:46 3,216.20 3,217.46 3,216.17 3,217.29 87,499.7K
14:47 3,217.24 3,217.77 3,217.24 3,217.67 119,861.9K
14:48 3,217.73 3,218.50 3,217.73 3,218.50 85,038.2K
14:49 3,218.64 3,219.04 3,218.64 3,218.76 109,146.2K
14:50 3,218.68 3,218.78 3,217.11 3,217.11 124,346.4K
14:51 3,216.48 3,216.48 3,215.36 3,215.69 143,238.8K
14:52 3,215.74 3,215.86 3,215.46 3,215.69 88,339.4K
14:53 3,215.58 3,216.29 3,215.58 3,216.28 73,499.0K
14:54 3,216.25 3,216.25 3,215.08 3,215.08 69,003.3K
14:55 3,215.12 3,216.14 3,215.05 3,215.94 79,338.1K
14:56 3,216.17 3,217.15 3,216.16 3,216.76 90,423.7K
14:57 3,217.12 3,217.15 3,214.59 3,216.33 175,891.5K
14:58 3,216.05 3,216.97 3,215.56 3,215.56 125,310.4K
14:59 3,215.40 3,216.24 3,215.09 3,216.24 102,170.4K
15:00 3,216.34 3,217.41 3,216.34 3,217.21 204,580.7K
15:01 3,217.21 3,217.41 3,217.00 3,217.00 52,299.6K
15:02 3,216.65 3,216.65 3,215.45 3,215.45 139,326.7K
15:03 3,215.38 3,215.57 3,214.84 3,214.95 101,226.6K
15:04 3,214.80 3,215.26 3,214.42 3,214.46 67,267.8K
15:05 3,214.62 3,214.67 3,213.98 3,214.46 63,321.4K
15:06 3,214.53 3,215.34 3,214.31 3,215.29 73,198.3K
15:07 3,215.24 3,218.34 3,215.24 3,218.34 168,897.1K
15:08 3,218.35 3,218.59 3,217.87 3,218.18 101,831.6K
15:09 3,218.40 3,219.09 3,217.63 3,217.63 126,845.3K
15:10 3,217.64 3,220.54 3,217.64 3,220.40 271,775.6K
15:11 3,220.47 3,220.69 3,220.22 3,220.36 276,029.2K
15:12 3,220.23 3,220.77 3,219.90 3,220.66 126,128.7K
15:13 3,220.87 3,220.96 3,220.21 3,220.87 234,079.6K
15:14 3,221.71 3,221.77 3,221.38 3,221.54 253,830.0K
15:15 3,221.55 3,222.00 3,221.40 3,221.40 189,504.7K
15:16 3,221.53 3,221.55 3,221.11 3,221.28 110,106.3K
15:17 3,221.79 3,222.27 3,221.68 3,222.27 159,779.9K
15:18 3,221.94 3,223.07 3,221.94 3,222.95 93,104.4K
15:19 3,223.17 3,223.63 3,223.07 3,223.63 143,485.4K
15:20 3,223.67 3,224.11 3,223.46 3,224.11 169,459.6K
15:21 3,224.06 3,224.35 3,223.44 3,223.44 164,114.0K
15:22 3,223.33 3,223.47 3,222.06 3,222.09 142,636.1K
15:23 3,221.42 3,221.53 3,221.13 3,221.49 123,675.4K
15:24 3,221.29 3,222.00 3,221.29 3,221.98 106,948.6K
15:25 3,222.05 3,222.38 3,221.77 3,221.77 142,074.8K
15:26 3,221.76 3,221.90 3,221.43 3,221.55 100,240.1K
15:27 3,221.46 3,221.49 3,221.11 3,221.14 74,954.3K
15:28 3,221.05 3,221.05 3,220.68 3,220.78 80,382.7K
15:29 3,220.68 3,220.90 3,220.53 3,220.53 94,833.7K
15:30 3,220.57 3,221.42 3,220.57 3,221.42 381,440.5K
15:31 3,221.24 3,222.09 3,221.24 3,221.92 174,918.1K
15:32 3,222.13 3,222.63 3,221.85 3,222.28 118,738.6K
15:33 3,222.27 3,222.80 3,220.97 3,221.95 110,662.7K
15:34 3,222.27 3,222.27 3,221.67 3,221.70 195,465.3K
15:35 3,221.49 3,221.71 3,221.37 3,221.71 138,650.3K
15:36 3,221.71 3,226.03 3,221.65 3,225.59 448,704.8K
15:37 3,226.06 3,227.27 3,225.61 3,226.90 287,125.9K
15:38 3,226.74 3,226.74 3,225.55 3,225.66 125,275.6K
15:39 3,225.70 3,225.95 3,225.29 3,225.34 101,821.4K
15:40 3,224.85 3,226.12 3,224.77 3,225.81 280,460.4K
15:41 3,225.65 3,225.76 3,224.92 3,225.23 117,294.7K
15:42 3,225.34 3,225.44 3,225.02 3,225.44 154,401.9K
15:43 3,225.25 3,225.31 3,224.90 3,225.00 130,786.5K
15:44 3,225.19 3,225.69 3,225.19 3,225.55 92,537.6K
15:45 3,225.75 3,225.75 3,225.22 3,225.45 70,530.2K
15:46 3,225.45 3,225.68 3,221.36 3,221.37 185,471.6K
15:47 3,221.41 3,221.82 3,221.41 3,221.63 97,176.2K
15:48 3,221.87 3,222.12 3,221.87 3,221.95 81,248.5K
15:49 3,221.96 3,222.46 3,221.90 3,222.22 47,669.8K
15:50 3,222.23 3,222.98 3,222.23 3,222.98 49,009.5K
15:51 3,223.02 3,223.79 3,223.02 3,223.79 65,774.1K
15:52 3,225.67 3,226.13 3,225.52 3,226.13 171,409.2K
15:53 3,226.40 3,227.94 3,226.25 3,227.94 271,727.5K
15:54 3,227.72 3,227.82 3,226.94 3,226.94 168,242.7K
15:55 3,226.82 3,227.27 3,226.72 3,227.27 84,781.7K
15:56 3,226.82 3,227.60 3,226.82 3,227.43 177,052.8K
15:57 3,227.74 3,229.49 3,227.61 3,229.49 265,777.1K
15:58 3,229.76 3,231.09 3,229.76 3,231.09 370,620.7K
15:59 3,231.48 3,232.65 3,231.31 3,232.65 540,872.9K
16:00 3,232.74 3,234.34 3,232.74 3,234.34 565,791.7K
16:01 3,234.19 3,234.19 3,232.86 3,232.93 305,578.3K
16:02 3,233.06 3,234.10 3,233.06 3,234.03 205,571.7K
16:03 3,233.95 3,234.72 3,233.95 3,234.72 335,994.1K
16:04 3,234.77 3,235.05 3,234.56 3,234.61 184,436.3K
16:05 3,234.63 3,235.06 3,234.54 3,234.54 209,768.8K
16:06 3,234.37 3,234.48 3,232.55 3,232.80 236,918.0K
16:07 3,233.32 3,233.32 3,232.28 3,232.33 165,160.6K
16:08 3,232.35 3,232.35 3,231.40 3,231.78 211,988.1K
16:09 3,231.82 3,231.84 3,230.68 3,230.81 218,955.2K
16:10 3,230.28 3,230.59 3,230.28 3,230.53 203,598.3K
16:11 3,230.07 3,231.55 3,229.62 3,231.38 178,566.4K
16:12 3,231.53 3,232.01 3,231.20 3,232.01 112,626.5K
16:13 3,232.30 3,232.71 3,231.62 3,231.62 144,423.8K
16:14 3,231.74 3,231.97 3,231.08 3,231.10 143,938.1K
16:15 3,231.15 3,231.49 3,231.06 3,231.06 96,538.6K
16:16 3,231.28 3,231.54 3,230.96 3,231.28 82,763.8K
16:17 3,231.32 3,231.32 3,230.33 3,230.33 108,062.2K
16:18 3,230.26 3,230.28 3,229.83 3,229.97 65,721.5K
16:19 3,229.86 3,229.86 3,229.26 3,229.26 147,901.4K
16:20 3,229.16 3,229.16 3,228.56 3,228.74 119,806.8K
16:21 3,228.96 3,229.09 3,228.78 3,229.04 102,105.3K
16:22 3,229.06 3,229.08 3,228.77 3,229.05 92,937.1K
16:23 3,229.03 3,229.14 3,228.81 3,228.92 82,742.4K
16:24 3,228.29 3,228.29 3,227.28 3,227.35 113,098.4K
16:25 3,227.30 3,227.43 3,227.22 3,227.22 77,231.0K
16:26 3,227.52 3,228.05 3,227.44 3,228.05 121,064.4K
16:27 3,228.11 3,228.15 3,227.73 3,227.88 92,225.0K
16:28 3,227.69 3,228.29 3,227.60 3,228.29 84,060.9K
16:29 3,228.26 3,229.00 3,228.26 3,228.90 95,269.6K
16:30 3,229.03 3,229.55 3,229.03 3,229.55 84,728.6K
16:31 3,229.54 3,229.54 3,228.85 3,228.88 87,636.8K
16:32 3,228.91 3,229.05 3,228.66 3,229.00 101,854.2K
16:33 3,228.72 3,228.80 3,228.23 3,228.29 83,279.6K
16:34 3,228.41 3,228.89 3,228.41 3,228.43 68,724.4K
16:35 3,228.41 3,228.78 3,228.21 3,228.21 83,159.7K
16:36 3,228.24 3,229.36 3,228.24 3,229.36 65,166.4K
16:37 3,229.33 3,229.33 3,228.90 3,228.90 131,514.5K
16:38 3,229.38 3,229.38 3,228.84 3,228.98 75,178.0K
16:39 3,228.79 3,228.79 3,228.07 3,228.78 71,300.9K
16:40 3,228.93 3,229.12 3,228.18 3,228.18 90,168.8K
16:41 3,228.25 3,228.31 3,227.49 3,227.49 84,814.1K
16:42 3,227.48 3,227.48 3,225.56 3,225.81 187,018.0K
16:43 3,225.70 3,226.71 3,225.70 3,226.71 86,702.3K
16:44 3,227.27 3,227.39 3,226.80 3,226.80 74,752.7K
16:45 3,226.76 3,227.25 3,226.76 3,226.94 111,391.4K
16:46 3,226.83 3,227.72 3,226.77 3,227.72 53,027.6K
16:47 3,227.33 3,229.38 3,227.33 3,229.38 117,943.9K
16:48 3,229.60 3,231.12 3,229.60 3,231.12 149,720.8K
16:49 3,231.64 3,231.66 3,230.74 3,230.95 165,273.0K
16:50 3,231.06 3,231.65 3,230.79 3,231.42 126,215.7K
16:51 3,231.09 3,231.09 3,230.12 3,230.31 146,037.8K
16:52 3,230.69 3,230.69 3,230.02 3,230.11 92,455.0K
16:53 3,230.34 3,230.60 3,230.20 3,230.60 70,847.2K
16:54 3,230.72 3,231.17 3,230.62 3,230.69 72,262.0K
16:55 3,231.25 3,231.41 3,230.95 3,231.32 110,342.0K
16:56 3,231.40 3,231.40 3,230.61 3,230.62 83,404.4K
16:57 3,230.88 3,231.60 3,230.75 3,231.59 184,915.8K
16:58 3,231.69 3,231.73 3,231.37 3,231.73 139,432.4K
16:59 3,231.73 3,232.32 3,231.53 3,232.32 146,559.5K
17:00 3,232.28 3,232.28 3,231.63 3,231.88 152,005.3K
17:01 3,232.03 3,232.53 3,231.71 3,231.71 201,708.4K
17:02 3,231.87 3,232.00 3,231.52 3,231.64 235,610.9K
17:03 3,231.54 3,231.54 3,227.87 3,227.98 209,664.6K
17:04 3,228.53 3,229.35 3,228.53 3,228.53 73,062.5K
17:05 3,228.27 3,229.56 3,228.27 3,229.17 162,479.9K
17:06 3,229.43 3,229.43 3,228.95 3,229.27 70,841.4K
17:07 3,228.99 3,229.66 3,228.99 3,229.66 145,643.3K
17:08 3,229.58 3,230.65 3,229.58 3,230.21 165,193.0K
17:09 3,230.20 3,230.49 3,229.75 3,229.75 132,255.8K
17:10 3,229.70 3,230.30 3,229.57 3,229.67 124,801.6K
17:11 3,229.54 3,231.17 3,229.54 3,230.81 120,185.8K
17:12 3,230.89 3,232.66 3,230.89 3,232.66 178,151.2K
17:13 3,232.69 3,233.43 3,232.24 3,232.26 288,128.8K
17:14 3,232.12 3,232.95 3,231.98 3,232.54 158,387.6K
17:15 3,232.48 3,233.22 3,232.26 3,232.45 145,892.1K
17:16 3,232.29 3,232.50 3,231.01 3,231.01 117,691.2K
17:17 3,231.10 3,232.41 3,231.10 3,232.11 132,257.5K
17:18 3,232.11 3,233.03 3,231.96 3,232.88 114,020.7K
17:19 3,232.45 3,232.77 3,232.24 3,232.77 103,794.1K
17:20 3,232.71 3,234.71 3,232.71 3,234.71 233,734.2K
17:21 3,234.77 3,235.75 3,234.56 3,235.75 246,151.5K
17:22 3,235.75 3,235.81 3,235.20 3,235.20 194,283.2K
17:23 3,235.26 3,236.07 3,235.26 3,236.07 171,309.3K
17:24 3,236.26 3,236.45 3,235.42 3,235.52 211,981.4K
17:25 3,235.38 3,235.41 3,234.44 3,234.84 194,783.0K
17:26 3,234.72 3,235.10 3,234.59 3,234.96 156,070.9K
17:27 3,234.85 3,234.93 3,234.22 3,234.93 227,940.4K
17:28 3,234.79 3,234.79 3,233.73 3,233.73 174,841.5K
17:29 3,234.13 3,234.13 3,232.54 3,233.30 333,675.9K
17:30 3,233.44 3,234.25 3,233.44 3,234.25 155,119.6K
17:31 3,234.28 3,234.39 3,233.78 3,233.86 119,976.8K
17:32 3,233.65 3,234.71 3,233.65 3,234.57 125,537.3K
17:33 3,234.68 3,234.78 3,233.53 3,233.75 157,661.1K
17:34 3,233.66 3,233.72 3,232.73 3,232.98 146,759.2K
17:35 3,232.79 3,233.29 3,232.79 3,233.22 289,057.0K
17:36 3,233.24 3,233.67 3,233.10 3,233.17 361,659.3K
17:37 3,233.42 3,233.43 3,233.24 3,233.26 185,249.4K
17:38 3,233.12 3,233.12 3,232.14 3,232.14 169,663.0K
17:39 3,232.12 3,232.80 3,231.87 3,232.76 156,393.1K
17:40 3,232.87 3,232.87 3,232.28 3,232.48 176,562.1K
17:41 3,232.54 3,232.70 3,232.34 3,232.34 170,456.3K
17:42 3,232.62 3,232.62 3,231.25 3,231.34 129,293.0K
17:43 3,231.24 3,231.24 3,229.80 3,230.05 236,799.7K
17:44 3,230.09 3,230.56 3,229.73 3,230.56 144,925.3K
17:45 3,230.43 3,230.43 3,230.12 3,230.29 131,275.3K
17:46 3,230.13 3,230.13 3,229.22 3,229.22 140,446.3K
17:47 3,229.08 3,229.33 3,228.47 3,228.71 164,689.5K
17:48 3,228.97 3,229.34 3,228.79 3,229.05 110,270.1K
17:49 3,229.96 3,230.72 3,229.96 3,230.33 110,957.1K
17:50 3,230.46 3,230.84 3,230.46 3,230.77 83,524.0K
17:51 3,231.00 3,231.04 3,230.73 3,230.74 73,668.4K
17:52 3,230.73 3,230.73 3,229.99 3,230.13 75,229.4K
17:53 3,230.29 3,230.44 3,228.68 3,228.74 79,783.0K
17:54 3,229.11 3,229.78 3,229.11 3,229.77 77,782.1K
17:55 3,229.93 3,230.01 3,229.32 3,229.32 99,425.2K
17:56 3,229.43 3,229.43 3,227.89 3,228.06 97,342.5K
17:57 3,227.77 3,227.96 3,227.56 3,227.57 161,942.1K
17:58 3,227.70 3,228.12 3,227.44 3,228.12 139,602.6K
17:59 3,228.32 3,230.42 3,228.32 3,230.42 123,954.9K
18:00 3,231.17 3,231.65 3,231.17 3,231.63 111,513.6K
18:01 3,231.68 3,231.76 3,231.48 3,231.49 60,025.8K
18:02 3,231.66 3,231.67 3,231.19 3,231.21 75,094.6K
18:03 3,230.89 3,231.20 3,230.67 3,230.73 71,290.4K
18:04 3,230.73 3,230.99 3,228.06 3,228.15 127,078.4K
18:05 3,228.21 3,228.55 3,228.03 3,228.34 77,960.1K
18:06 3,228.41 3,228.77 3,228.41 3,228.48 78,927.3K
18:07 3,228.95 3,228.99 3,228.47 3,228.71 57,542.5K
18:08 3,228.37 3,228.64 3,227.56 3,227.70 94,371.0K
18:09 3,227.54 3,227.54 3,226.71 3,227.27 108,631.6K
18:10 3,227.66 3,229.03 3,227.58 3,229.03 80,348.6K
18:11 3,228.90 3,229.37 3,228.82 3,229.34 133,111.8K
18:12 3,229.74 3,230.20 3,229.73 3,229.91 183,615.6K
18:13 3,229.36 3,230.25 3,229.01 3,229.01 193,753.1K
18:14 3,229.04 3,229.97 3,229.04 3,229.19 108,353.3K
18:15 3,229.38 3,230.61 3,229.38 3,230.61 148,151.3K
18:16 3,230.64 3,231.90 3,230.64 3,231.90 371,439.2K
18:17 3,231.79 3,231.97 3,231.54 3,231.82 130,289.1K
18:18 3,232.04 3,232.04 3,231.40 3,231.48 136,821.7K
18:19 3,231.21 3,231.74 3,231.21 3,231.72 117,181.0K
18:20 3,231.56 3,231.69 3,231.40 3,231.41 119,925.2K
18:21 3,231.17 3,231.17 3,230.90 3,230.91 62,951.0K
18:22 3,230.91 3,230.94 3,230.62 3,230.74 120,346.1K
18:23 3,230.76 3,230.99 3,230.70 3,230.99 149,379.6K
18:24 3,231.21 3,231.28 3,231.10 3,231.10 101,697.4K
18:25 3,230.71 3,231.08 3,230.67 3,231.01 85,107.7K
18:26 3,230.95 3,231.10 3,230.95 3,230.95 81,853.4K
18:27 3,230.97 3,231.19 3,230.90 3,231.10 89,202.8K
18:28 3,231.22 3,231.22 3,230.47 3,230.47 111,914.9K
18:29 3,230.42 3,230.42 3,229.89 3,229.90 98,404.4K
18:30 3,229.98 3,229.99 3,229.34 3,229.55 124,451.6K
18:31 3,228.71 3,228.96 3,228.49 3,228.49 98,735.8K
18:32 3,228.55 3,228.96 3,228.55 3,228.96 89,997.1K
18:33 3,228.56 3,228.71 3,228.23 3,228.23 115,607.9K
18:34 3,228.19 3,228.53 3,227.66 3,227.80 85,260.7K
18:35 3,228.08 3,228.25 3,227.80 3,227.92 103,309.6K
18:36 3,227.89 3,228.11 3,227.78 3,228.08 69,952.7K
18:37 3,227.98 3,229.28 3,227.98 3,229.16 100,446.8K
18:38 3,229.40 3,230.23 3,229.40 3,230.16 141,623.4K
18:39 3,230.16 3,230.30 3,230.07 3,230.30 174,438.6K
18:40 3,230.41 3,230.41 3,230.41 3,230.41 23,201.6K
18:51 3,229.79 3,229.79 3,229.79 3,229.79 421,880.7K
19:05 3,235.06 3,235.59 3,233.04 3,235.59 887,717.4K
19:06 3,237.04 3,239.41 3,236.76 3,239.41 636,195.4K
19:07 3,239.58 3,239.58 3,238.74 3,239.12 385,082.3K
19:08 3,239.01 3,239.01 3,236.22 3,236.22 357,907.5K
19:09 3,236.23 3,236.23 3,233.87 3,235.10 260,005.8K
19:10 3,235.37 3,235.48 3,234.39 3,234.92 197,823.7K
19:11 3,234.78 3,235.00 3,234.43 3,234.62 144,174.2K
19:12 3,235.39 3,235.58 3,234.95 3,235.08 91,542.8K
19:13 3,235.11 3,235.45 3,235.04 3,235.45 122,755.6K
19:14 3,235.37 3,235.54 3,235.09 3,235.28 93,623.7K
19:15 3,235.07 3,235.19 3,234.79 3,234.84 116,981.3K
19:16 3,234.63 3,234.91 3,234.61 3,234.91 110,211.8K
19:17 3,234.74 3,234.74 3,233.93 3,234.05 140,245.7K
19:18 3,233.86 3,233.86 3,232.42 3,232.42 86,009.3K
19:19 3,232.50 3,232.57 3,230.99 3,230.99 112,693.5K
19:20 3,230.67 3,232.95 3,230.67 3,232.95 111,698.2K
19:21 3,232.96 3,233.70 3,232.96 3,233.60 81,217.4K
19:22 3,233.97 3,235.50 3,233.97 3,235.50 84,731.0K
19:23 3,235.55 3,237.21 3,235.53 3,237.21 158,283.2K
19:24 3,238.01 3,238.67 3,238.01 3,238.67 200,270.8K
19:25 3,238.69 3,240.53 3,238.69 3,240.53 279,636.6K
19:26 3,240.53 3,240.53 3,239.34 3,239.75 156,456.2K
19:27 3,239.70 3,239.97 3,239.70 3,239.84 117,610.5K
19:28 3,239.89 3,239.89 3,239.41 3,239.86 139,549.6K
19:29 3,239.61 3,241.08 3,239.61 3,241.02 216,227.4K
19:30 3,241.13 3,241.32 3,241.07 3,241.14 184,223.3K
19:31 3,241.09 3,241.09 3,240.92 3,241.00 171,951.2K
19:32 3,241.04 3,241.06 3,240.49 3,240.49 106,155.8K
19:33 3,240.38 3,240.38 3,239.48 3,239.48 115,254.3K
19:34 3,239.45 3,239.50 3,238.57 3,238.66 86,012.4K
19:35 3,238.42 3,238.42 3,237.82 3,237.82 136,083.6K
19:36 3,237.76 3,237.98 3,237.73 3,237.76 93,598.4K
19:37 3,237.75 3,237.76 3,237.41 3,237.50 86,360.9K
19:38 3,237.53 3,238.10 3,237.45 3,237.95 94,477.0K
19:39 3,238.05 3,238.81 3,237.99 3,238.81 72,352.6K
19:40 3,239.00 3,239.08 3,238.68 3,238.96 82,249.9K
19:41 3,238.93 3,239.26 3,238.85 3,238.97 52,170.1K
19:42 3,238.96 3,239.03 3,238.82 3,238.87 82,496.3K
19:43 3,238.75 3,238.75 3,238.08 3,238.08 77,423.4K
19:44 3,238.06 3,238.69 3,238.03 3,238.64 52,408.5K
19:45 3,238.59 3,238.72 3,238.50 3,238.72 76,870.1K
19:46 3,238.81 3,238.81 3,238.10 3,238.17 75,398.9K
19:47 3,238.00 3,238.03 3,236.92 3,236.99 69,418.7K
19:48 3,236.69 3,236.74 3,234.97 3,234.97 115,265.0K
19:49 3,234.74 3,235.57 3,234.74 3,235.29 85,130.6K
19:50 3,235.22 3,235.22 3,234.36 3,234.92 70,261.9K
19:51 3,234.94 3,236.66 3,234.82 3,236.66 58,632.6K
19:52 3,236.66 3,236.98 3,236.66 3,236.94 39,470.6K
19:53 3,236.80 3,236.80 3,236.51 3,236.59 57,170.0K
19:54 3,236.80 3,236.91 3,236.38 3,236.38 33,643.3K
19:55 3,236.64 3,236.72 3,236.42 3,236.57 65,683.4K
19:56 3,236.35 3,236.69 3,236.35 3,236.68 52,293.2K
19:57 3,236.66 3,236.95 3,236.51 3,236.95 39,279.2K
19:58 3,236.63 3,236.89 3,236.60 3,236.76 36,732.5K
19:59 3,236.87 3,236.87 3,236.49 3,236.49 50,563.7K
20:00 3,236.48 3,237.14 3,236.48 3,237.07 53,303.3K
20:01 3,237.08 3,238.28 3,237.08 3,238.28 114,091.8K
20:02 3,238.31 3,238.53 3,238.31 3,238.43 49,701.4K
20:03 3,238.24 3,238.43 3,237.67 3,238.12 78,505.2K
20:04 3,238.21 3,238.21 3,236.08 3,236.34 83,028.4K
20:05 3,236.17 3,236.17 3,235.26 3,235.26 76,408.7K
20:06 3,235.26 3,235.26 3,234.89 3,235.21 87,376.2K
20:07 3,235.06 3,235.20 3,234.75 3,235.15 72,462.8K
20:08 3,235.30 3,235.46 3,235.27 3,235.46 38,401.4K
20:09 3,235.18 3,235.41 3,235.02 3,235.02 89,129.7K
20:10 3,235.40 3,235.67 3,235.31 3,235.67 61,270.2K
20:11 3,235.62 3,236.09 3,235.59 3,236.01 44,705.0K
20:12 3,235.87 3,235.87 3,235.38 3,235.44 39,950.8K
20:13 3,235.42 3,235.71 3,235.42 3,235.71 37,378.6K
20:14 3,235.72 3,235.84 3,235.72 3,235.75 38,679.3K
20:15 3,235.73 3,235.73 3,235.40 3,235.44 46,197.3K
20:16 3,235.51 3,235.75 3,235.44 3,235.55 36,550.4K
20:17 3,235.62 3,235.68 3,235.53 3,235.55 22,059.1K
20:18 3,235.44 3,235.56 3,235.25 3,235.40 25,256.3K
20:19 3,235.35 3,235.53 3,235.35 3,235.52 43,857.8K
20:20 3,235.50 3,235.50 3,234.98 3,235.02 23,855.6K
20:21 3,235.07 3,235.24 3,235.01 3,235.19 18,352.9K
20:22 3,235.22 3,235.22 3,234.45 3,234.45 45,762.6K
20:23 3,234.20 3,234.20 3,233.68 3,233.81 57,210.1K
20:24 3,233.69 3,234.78 3,233.67 3,234.69 33,175.1K
20:25 3,234.75 3,234.93 3,234.67 3,234.91 37,039.0K
20:26 3,234.86 3,234.86 3,234.61 3,234.64 17,593.5K
20:27 3,234.61 3,234.61 3,234.30 3,234.31 24,557.1K
20:28 3,234.53 3,234.53 3,234.24 3,234.24 61,052.8K
20:29 3,234.15 3,234.36 3,233.98 3,234.33 44,148.6K
20:30 3,234.31 3,234.59 3,234.31 3,234.59 29,548.6K
20:31 3,234.63 3,234.74 3,234.48 3,234.56 23,420.9K
20:32 3,234.63 3,234.78 3,234.62 3,234.78 24,308.8K
20:33 3,234.89 3,235.18 3,234.87 3,235.18 35,373.9K
20:34 3,235.10 3,235.35 3,235.01 3,235.31 48,479.9K
20:35 3,235.42 3,235.84 3,235.37 3,235.80 51,122.5K
20:36 3,235.93 3,236.12 3,235.65 3,235.87 60,064.0K
20:37 3,235.78 3,236.20 3,235.72 3,236.19 21,926.1K
20:38 3,236.32 3,236.49 3,236.05 3,236.05 31,838.0K
20:39 3,235.97 3,236.04 3,235.92 3,235.95 33,841.2K
20:40 3,235.95 3,235.95 3,235.59 3,235.62 29,698.8K
20:41 3,235.83 3,235.86 3,235.62 3,235.86 25,242.5K
20:42 3,235.82 3,235.99 3,234.94 3,234.94 46,487.2K
20:43 3,234.89 3,235.00 3,233.36 3,233.36 75,744.8K
20:44 3,233.32 3,233.44 3,232.93 3,232.94 91,192.6K
20:45 3,232.93 3,233.46 3,232.85 3,233.20 57,207.4K
20:46 3,233.21 3,233.33 3,233.11 3,233.24 22,575.8K
20:47 3,233.17 3,233.88 3,233.17 3,233.88 31,129.0K
20:48 3,233.94 3,234.24 3,233.67 3,234.24 24,808.5K
20:49 3,234.23 3,234.31 3,234.02 3,234.31 18,916.1K
20:50 3,234.43 3,234.44 3,233.55 3,233.55 60,068.2K
20:51 3,233.68 3,234.04 3,233.68 3,234.04 36,105.6K
20:52 3,233.93 3,233.93 3,233.06 3,233.06 52,152.5K
20:53 3,233.13 3,233.18 3,232.95 3,232.95 45,380.0K
20:54 3,232.79 3,232.79 3,230.82 3,230.82 113,252.6K
20:55 3,230.86 3,230.93 3,230.45 3,230.60 110,320.0K
20:56 3,230.66 3,230.75 3,230.46 3,230.52 54,795.6K
20:57 3,230.41 3,230.42 3,227.47 3,227.47 206,070.2K
20:58 3,227.31 3,228.51 3,227.31 3,228.25 93,044.9K
20:59 3,228.35 3,228.86 3,228.03 3,228.86 101,483.7K
21:00 3,228.86 3,229.28 3,228.85 3,229.28 44,019.7K
21:01 3,229.24 3,229.36 3,228.69 3,228.80 120,768.8K
21:02 3,228.94 3,229.65 3,228.85 3,229.65 33,854.4K
21:03 3,229.82 3,230.29 3,229.79 3,230.29 57,066.9K
21:04 3,230.49 3,231.78 3,230.49 3,231.78 72,159.7K
21:05 3,231.69 3,232.03 3,231.41 3,231.41 58,006.1K
21:06 3,231.54 3,231.54 3,230.98 3,231.39 25,024.7K
21:07 3,231.57 3,232.03 3,231.54 3,232.03 56,283.0K
21:08 3,232.06 3,232.31 3,231.83 3,232.08 30,713.6K
21:09 3,231.90 3,232.69 3,231.90 3,232.69 27,898.2K
21:10 3,232.56 3,232.62 3,232.36 3,232.58 42,046.3K
21:11 3,232.61 3,232.61 3,232.22 3,232.23 17,038.1K
21:12 3,232.23 3,232.47 3,232.23 3,232.47 22,223.7K
21:13 3,232.48 3,232.53 3,232.25 3,232.51 47,191.3K
21:14 3,232.48 3,232.50 3,231.87 3,231.87 34,558.3K
21:15 3,231.85 3,231.99 3,231.78 3,231.87 21,259.3K
21:16 3,231.76 3,232.37 3,231.76 3,232.19 17,492.9K
21:17 3,232.30 3,232.40 3,231.31 3,231.74 30,037.9K
21:18 3,231.74 3,231.83 3,230.62 3,230.62 42,414.8K
21:19 3,230.65 3,230.71 3,230.50 3,230.70 36,036.9K
21:20 3,230.63 3,230.63 3,229.87 3,230.07 36,062.3K
21:21 3,229.44 3,229.62 3,228.65 3,229.01 76,745.9K
21:22 3,229.04 3,229.54 3,229.04 3,229.48 28,822.4K
21:23 3,229.37 3,229.79 3,229.29 3,229.79 51,344.6K
21:24 3,229.69 3,229.95 3,229.65 3,229.65 34,680.2K
21:25 3,229.67 3,229.76 3,229.47 3,229.66 23,453.6K
21:26 3,229.63 3,229.70 3,229.58 3,229.65 21,848.5K
21:27 3,229.65 3,229.88 3,229.58 3,229.88 23,898.2K
21:28 3,229.85 3,229.85 3,228.52 3,228.52 31,110.9K
21:29 3,228.53 3,228.53 3,227.84 3,227.86 37,917.6K
21:30 3,227.79 3,227.89 3,227.62 3,227.72 44,362.2K
21:31 3,227.80 3,227.94 3,226.87 3,227.25 81,792.3K
21:32 3,227.38 3,227.86 3,227.38 3,227.74 39,441.2K
21:33 3,227.78 3,228.24 3,227.78 3,228.17 40,107.4K
21:34 3,228.30 3,228.46 3,228.06 3,228.44 34,080.0K
21:35 3,228.43 3,229.30 3,228.31 3,229.30 30,023.4K
21:36 3,229.49 3,230.12 3,229.42 3,230.12 71,566.7K
21:37 3,230.17 3,230.22 3,230.06 3,230.19 25,822.4K
21:38 3,230.20 3,230.20 3,230.07 3,230.11 56,278.9K
21:39 3,230.19 3,230.33 3,230.12 3,230.29 46,773.1K
21:40 3,230.34 3,230.37 3,230.27 3,230.33 34,564.2K
21:41 3,230.30 3,230.30 3,230.09 3,230.13 40,642.4K
21:42 3,230.05 3,230.17 3,229.99 3,230.08 43,616.6K
21:43 3,230.08 3,230.22 3,230.08 3,230.11 43,541.4K
21:44 3,229.94 3,230.23 3,229.94 3,230.09 28,913.4K
21:45 3,230.29 3,230.71 3,230.18 3,230.71 84,659.7K
21:46 3,230.53 3,230.74 3,230.44 3,230.74 55,575.9K
21:47 3,230.59 3,230.79 3,230.42 3,230.57 59,879.7K
21:48 3,230.62 3,230.62 3,230.41 3,230.48 37,810.6K
21:49 3,230.66 3,230.69 3,230.55 3,230.62 23,930.1K
21:50 3,230.55 3,230.58 3,230.35 3,230.39 35,238.8K
21:51 3,230.40 3,230.59 3,230.34 3,230.38 28,732.6K
21:52 3,230.46 3,230.97 3,230.37 3,230.80 51,962.9K
21:53 3,230.73 3,230.87 3,230.60 3,230.87 45,484.4K
21:54 3,230.75 3,230.75 3,230.38 3,230.39 36,152.5K
21:55 3,230.39 3,230.40 3,230.05 3,230.05 21,078.2K
21:56 3,229.84 3,230.01 3,229.68 3,229.68 32,962.3K
21:57 3,229.51 3,229.64 3,229.41 3,229.50 32,392.7K
21:58 3,229.50 3,229.80 3,229.31 3,229.42 35,693.1K
21:59 3,229.41 3,229.41 3,229.12 3,229.13 24,197.7K
22:00 3,229.02 3,229.18 3,228.86 3,228.90 48,341.0K
22:01 3,228.89 3,229.24 3,228.89 3,229.24 27,161.6K
22:02 3,229.30 3,229.30 3,228.84 3,228.84 45,388.6K
22:03 3,228.82 3,229.27 3,228.82 3,229.14 30,423.2K
22:04 3,229.13 3,229.42 3,228.97 3,229.42 48,700.2K
22:05 3,229.42 3,229.62 3,229.37 3,229.44 21,527.9K
22:06 3,229.46 3,229.67 3,229.36 3,229.55 32,104.9K
22:07 3,229.52 3,229.54 3,229.44 3,229.54 26,935.8K
22:08 3,229.57 3,229.57 3,229.26 3,229.36 20,562.2K
22:09 3,229.37 3,229.80 3,229.37 3,229.80 31,464.0K
22:10 3,229.85 3,229.95 3,229.72 3,229.94 41,331.1K
22:11 3,229.92 3,230.40 3,229.89 3,230.30 39,840.9K
22:12 3,230.33 3,230.47 3,230.30 3,230.30 50,969.9K
22:13 3,230.27 3,230.94 3,230.27 3,230.91 44,468.4K
22:14 3,230.88 3,230.99 3,230.82 3,230.99 29,031.4K
22:15 3,231.14 3,231.14 3,230.93 3,231.07 20,080.1K
22:16 3,231.05 3,231.53 3,230.87 3,231.38 36,155.2K
22:17 3,231.49 3,232.15 3,231.49 3,232.15 122,568.0K
22:18 3,232.19 3,232.26 3,232.10 3,232.17 86,869.6K
22:19 3,232.30 3,232.30 3,231.73 3,231.77 31,233.4K
22:20 3,231.84 3,231.88 3,231.68 3,231.71 24,955.1K
22:21 3,231.75 3,232.04 3,231.70 3,232.04 43,484.9K
22:22 3,232.07 3,232.34 3,232.07 3,232.33 34,442.9K
22:23 3,232.34 3,232.34 3,231.83 3,231.83 20,913.2K
22:24 3,231.85 3,231.95 3,231.70 3,231.70 44,698.2K
22:25 3,231.66 3,231.66 3,231.23 3,231.27 33,982.5K
22:26 3,231.20 3,231.25 3,230.95 3,231.09 110,805.6K
22:27 3,230.98 3,231.00 3,230.87 3,230.99 26,285.9K
22:28 3,231.07 3,231.07 3,230.67 3,230.71 32,779.0K
22:29 3,230.73 3,230.73 3,230.47 3,230.47 20,708.1K
22:30 3,230.47 3,230.70 3,230.47 3,230.61 34,378.8K
22:31 3,230.57 3,230.94 3,230.57 3,230.94 19,287.8K
22:32 3,230.98 3,231.30 3,230.98 3,231.19 31,235.3K
22:33 3,231.17 3,231.52 3,231.17 3,231.38 41,026.9K
22:34 3,231.48 3,231.48 3,231.34 3,231.39 21,227.9K
22:35 3,231.41 3,231.47 3,231.11 3,231.30 25,589.3K
22:36 3,231.13 3,231.19 3,230.80 3,230.91 47,410.8K
22:37 3,230.87 3,231.30 3,230.87 3,231.10 28,837.7K
22:38 3,231.11 3,231.18 3,230.74 3,230.74 14,590.6K
22:39 3,230.96 3,231.29 3,230.96 3,231.17 18,288.7K
22:40 3,231.17 3,231.27 3,230.97 3,231.09 29,477.8K
22:41 3,231.23 3,231.30 3,231.14 3,231.16 32,166.2K
22:42 3,231.22 3,231.24 3,231.10 3,231.21 23,693.4K
22:43 3,231.20 3,231.64 3,231.17 3,231.64 32,791.6K
22:44 3,231.48 3,231.91 3,231.47 3,231.91 33,084.9K
22:45 3,231.93 3,232.22 3,231.93 3,232.06 24,264.5K
22:46 3,232.06 3,232.24 3,231.25 3,232.24 83,453.0K
22:47 3,232.21 3,232.65 3,232.21 3,232.40 34,020.1K
22:48 3,232.16 3,232.40 3,231.86 3,232.32 31,850.7K
22:49 3,232.29 3,232.52 3,232.29 3,232.46 75,100.4K
22:50 3,232.50 3,232.58 3,232.19 3,232.19 24,574.4K
22:51 3,232.18 3,232.39 3,231.93 3,232.12 27,904.6K
22:52 3,232.15 3,232.21 3,232.12 3,232.14 16,999.4K
22:53 3,232.14 3,232.20 3,232.08 3,232.16 14,708.4K
22:54 3,232.01 3,232.29 3,231.99 3,232.21 28,209.4K
22:55 3,232.15 3,232.53 3,232.15 3,232.40 23,729.0K
22:56 3,232.41 3,232.81 3,232.41 3,232.73 19,906.0K
22:57 3,232.93 3,233.08 3,232.90 3,232.94 43,220.8K
22:58 3,232.96 3,233.22 3,232.94 3,233.06 26,764.1K
22:59 3,233.03 3,233.09 3,232.94 3,232.94 31,187.4K
23:00 3,232.85 3,233.19 3,232.79 3,233.09 42,395.8K
23:01 3,233.03 3,233.59 3,233.03 3,233.52 55,820.5K
23:02 3,233.47 3,233.61 3,233.35 3,233.61 80,129.3K
23:03 3,233.63 3,233.65 3,233.50 3,233.64 43,980.7K
23:04 3,233.72 3,233.72 3,233.57 3,233.68 46,040.3K
23:05 3,233.68 3,233.74 3,233.63 3,233.63 23,314.6K
23:06 3,233.67 3,233.75 3,233.60 3,233.67 34,549.6K
23:07 3,233.75 3,233.86 3,233.69 3,233.86 20,437.4K
23:08 3,233.86 3,233.91 3,233.68 3,233.78 28,065.8K
23:09 3,233.77 3,233.81 3,233.66 3,233.81 25,236.9K
23:10 3,233.66 3,233.82 3,233.65 3,233.74 27,519.3K
23:11 3,233.75 3,233.80 3,233.47 3,233.51 16,205.3K
23:12 3,233.50 3,233.53 3,233.35 3,233.37 28,342.6K
23:13 3,233.38 3,233.42 3,232.99 3,232.99 42,870.9K
23:14 3,233.06 3,233.15 3,232.94 3,233.05 38,151.2K
23:15 3,233.18 3,233.22 3,232.87 3,232.96 33,795.3K
23:16 3,232.97 3,233.00 3,232.88 3,232.91 28,286.5K
23:17 3,231.82 3,232.24 3,231.67 3,231.67 39,661.3K
23:18 3,231.73 3,231.73 3,231.26 3,231.26 29,265.2K
23:19 3,231.29 3,231.51 3,231.29 3,231.48 30,884.2K
23:20 3,231.40 3,231.40 3,230.06 3,230.07 77,594.1K
23:21 3,229.62 3,229.69 3,228.49 3,228.49 126,438.2K
23:22 3,228.53 3,228.96 3,228.45 3,228.96 32,797.0K
23:23 3,228.94 3,229.01 3,228.78 3,228.91 46,820.5K
23:24 3,228.94 3,229.19 3,228.89 3,229.19 15,864.9K
23:25 3,229.19 3,229.48 3,229.16 3,229.33 33,255.7K
23:26 3,229.39 3,229.77 3,229.15 3,229.46 49,849.3K
23:27 3,229.53 3,229.60 3,229.44 3,229.56 57,136.0K
23:28 3,229.69 3,229.69 3,229.39 3,229.42 26,622.0K
23:29 3,229.36 3,229.66 3,229.36 3,229.45 36,048.7K
23:30 3,229.38 3,229.65 3,229.38 3,229.65 28,909.7K
23:31 3,229.53 3,229.71 3,229.45 3,229.64 29,456.2K
23:32 3,229.48 3,229.75 3,229.46 3,229.71 48,664.2K
23:33 3,229.77 3,230.23 3,229.77 3,230.23 53,328.1K
23:34 3,230.24 3,230.24 3,230.02 3,230.17 32,966.0K
23:35 3,230.16 3,230.16 3,229.82 3,229.82 62,552.6K
23:36 3,229.86 3,229.86 3,229.19 3,229.19 47,941.3K
23:37 3,229.25 3,229.38 3,228.80 3,228.86 38,601.5K
23:38 3,228.81 3,228.87 3,228.73 3,228.77 33,318.5K
23:39 3,228.71 3,228.81 3,228.30 3,228.40 59,520.6K
23:40 3,227.73 3,228.08 3,227.73 3,227.95 87,789.5K
23:41 3,227.96 3,227.99 3,227.80 3,227.94 36,850.0K
23:42 3,228.12 3,228.18 3,227.71 3,227.72 66,119.0K
23:43 3,227.44 3,227.71 3,227.44 3,227.51 54,036.6K
23:44 3,227.44 3,228.08 3,227.38 3,227.92 66,069.6K
23:45 3,227.98 3,227.98 3,226.82 3,226.82 96,086.1K
23:46 3,226.98 3,226.98 3,226.52 3,226.58 105,299.7K
23:47 3,226.61 3,226.85 3,226.60 3,226.62 111,683.7K
23:48 3,226.67 3,227.02 3,226.66 3,226.86 45,872.2K
23:49 3,227.05 3,227.55 3,226.83 3,227.25 194,121.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし