AK ALROSA PJSC (ALRS)

ALRS
🏛️ ロシア連邦 →
44.33
最終更新: 2025-09-28
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
06:59 43.81 43.81 43.81 43.81 1.6K
07:00 43.85 43.91 43.76 43.91 7.6K
07:01 43.90 43.91 43.89 43.89 0.7K
07:02 43.91 43.92 43.91 43.91 11.4K
07:03 43.89 43.93 43.85 43.93 1.4K
07:04 43.90 43.90 43.89 43.90 2.1K
07:05 43.90 43.93 43.90 43.93 0.7K
07:06 43.92 43.93 43.90 43.91 16.8K
07:07 43.90 43.90 43.74 43.75 139.5K
07:08 43.77 43.77 43.73 43.73 30.6K
07:09 43.74 43.79 43.74 43.79 5.3K
07:10 43.79 43.79 43.76 43.76 5.4K
07:11 43.73 43.73 43.72 43.73 37.6K
07:12 43.73 43.73 43.73 43.73 1.1K
07:13 43.73 43.75 43.73 43.75 1.0K
07:14 43.78 43.78 43.78 43.78 2.7K
07:15 43.78 43.78 43.75 43.77 2.4K
07:16 43.78 43.78 43.77 43.77 0.3K
07:17 43.77 43.77 43.75 43.75 0.9K
07:18 43.75 43.75 43.74 43.75 12.3K
07:19 43.78 43.80 43.78 43.80 0.8K
07:20 43.80 43.80 43.80 43.80 1.3K
07:21 43.78 43.80 43.78 43.80 0.3K
07:22 43.80 43.80 43.78 43.78 0.3K
07:23 43.80 43.82 43.80 43.82 6.1K
07:25 43.84 43.84 43.83 43.83 0.3K
07:26 43.84 43.87 43.84 43.87 21.2K
07:27 43.87 43.87 43.87 43.87 0.2K
07:28 43.87 43.87 43.87 43.87 9.4K
07:29 43.88 43.89 43.88 43.89 15.1K
07:30 43.89 43.90 43.88 43.90 12.8K
07:31 43.90 43.90 43.89 43.89 1.3K
07:32 43.90 43.90 43.89 43.90 0.9K
07:34 43.90 43.92 43.90 43.91 2.8K
07:36 43.93 43.94 43.93 43.94 9.3K
07:37 43.92 43.94 43.92 43.94 3.7K
07:38 43.94 43.94 43.94 43.94 0.1K
07:39 43.94 43.94 43.93 43.94 2.5K
07:40 43.94 43.94 43.94 43.94 5.0K
07:41 43.94 43.94 43.94 43.94 1.1K
07:42 43.94 43.94 43.94 43.94 2.3K
07:43 43.94 43.94 43.94 43.94 0.3K
07:44 43.91 43.91 43.88 43.88 23.3K
07:45 43.87 43.87 43.87 43.87 2.5K
07:46 43.89 43.89 43.89 43.89 0.0K
07:47 43.88 43.88 43.87 43.88 0.2K
07:48 43.87 43.87 43.87 43.87 3.3K
07:49 43.87 43.87 43.85 43.85 25.4K
07:50 43.85 43.85 43.82 43.84 0.6K
07:51 43.84 43.84 43.84 43.84 0.0K
07:52 43.84 43.84 43.84 43.84 0.3K
07:53 43.84 43.86 43.84 43.86 0.2K
07:54 43.88 43.88 43.88 43.88 4.0K
07:55 43.88 43.88 43.85 43.88 10.5K
07:56 43.85 43.89 43.85 43.89 0.1K
07:57 43.89 43.89 43.85 43.86 0.2K
07:59 43.90 43.90 43.90 43.90 27.4K
08:00 43.90 43.90 43.87 43.87 3.6K
08:01 43.90 43.90 43.90 43.90 0.0K
08:02 43.90 43.92 43.89 43.92 1.7K
08:03 43.89 43.91 43.89 43.91 0.2K
08:04 43.91 43.91 43.89 43.89 0.1K
08:05 43.88 43.88 43.86 43.86 0.8K
08:06 43.88 43.90 43.88 43.90 7.8K
08:07 43.90 43.90 43.90 43.90 0.0K
08:08 43.90 43.90 43.90 43.90 0.0K
08:09 43.91 43.91 43.91 43.91 0.1K
08:10 43.89 43.97 43.89 43.97 74.0K
08:12 43.93 43.93 43.90 43.90 0.1K
08:13 43.90 43.90 43.90 43.90 0.1K
08:14 43.88 43.88 43.88 43.88 0.1K
08:15 43.89 43.89 43.89 43.89 0.0K
08:16 43.89 43.89 43.86 43.86 8.1K
08:18 43.86 43.86 43.86 43.86 0.6K
08:19 43.85 43.86 43.82 43.82 57.9K
08:20 43.84 43.84 43.81 43.84 2.3K
08:21 43.84 43.84 43.84 43.84 0.3K
08:22 43.86 43.86 43.86 43.86 0.5K
08:23 43.81 43.81 43.81 43.81 0.0K
08:24 43.86 43.86 43.86 43.86 0.2K
08:25 43.88 43.88 43.88 43.88 0.2K
08:27 43.89 43.89 43.87 43.89 0.1K
08:28 43.90 43.90 43.90 43.90 0.1K
08:29 43.90 43.92 43.90 43.92 0.8K
08:30 43.92 43.93 43.92 43.93 0.4K
08:31 43.93 43.93 43.93 43.93 0.1K
08:32 43.93 43.93 43.92 43.92 2.2K
08:33 43.89 43.89 43.87 43.87 30.0K
08:34 43.83 43.84 43.83 43.84 7.4K
08:35 43.81 43.84 43.81 43.84 0.0K
08:36 43.84 43.84 43.84 43.84 0.0K
08:37 43.84 43.84 43.84 43.84 0.1K
08:38 43.81 43.81 43.81 43.81 0.0K
08:39 43.83 43.83 43.83 43.83 0.0K
08:40 43.84 43.84 43.84 43.84 3.0K
08:41 43.81 43.85 43.81 43.81 1.3K
08:42 43.81 43.84 43.81 43.84 0.1K
08:43 43.82 43.82 43.82 43.82 0.1K
08:45 43.81 43.81 43.81 43.81 0.1K
08:46 43.84 43.84 43.84 43.84 0.2K
08:48 43.84 43.84 43.84 43.84 0.0K
08:51 43.84 43.88 43.84 43.88 8.9K
08:52 43.88 43.88 43.88 43.88 0.1K
08:53 43.88 43.88 43.88 43.88 0.0K
08:54 43.88 43.88 43.88 43.88 3.2K
08:55 43.88 43.88 43.88 43.88 0.1K
08:56 43.88 43.88 43.88 43.88 0.0K
08:58 43.88 43.88 43.85 43.88 1.1K
08:59 43.88 43.88 43.88 43.88 0.3K
09:00 43.82 43.82 43.80 43.80 33.4K
09:01 43.79 43.80 43.72 43.72 37.6K
09:02 43.71 43.72 43.68 43.68 17.5K
09:03 43.66 43.67 43.66 43.66 7.6K
09:04 43.66 43.66 43.65 43.65 0.4K
09:05 43.67 43.71 43.67 43.71 11.1K
09:06 43.71 43.72 43.71 43.71 4.7K
09:07 43.71 43.71 43.69 43.70 4.2K
09:08 43.71 43.71 43.71 43.71 0.2K
09:09 43.70 43.71 43.69 43.69 0.1K
09:10 43.69 43.71 43.69 43.70 2.4K
09:11 43.71 43.71 43.67 43.67 5.4K
09:12 43.66 43.66 43.62 43.62 10.7K
09:13 43.58 43.58 43.55 43.55 36.5K
09:14 43.55 43.58 43.55 43.56 6.3K
09:15 43.59 43.59 43.56 43.56 3.3K
09:16 43.56 43.61 43.56 43.61 4.0K
09:17 43.59 43.60 43.58 43.60 1.1K
09:18 43.58 43.58 43.57 43.57 1.3K
09:19 43.58 43.58 43.56 43.58 3.2K
09:20 43.56 43.57 43.56 43.56 2.8K
09:21 43.54 43.54 43.51 43.51 15.1K
09:22 43.52 43.55 43.51 43.55 4.7K
09:23 43.52 43.55 43.51 43.51 70.6K
09:24 43.51 43.51 43.51 43.51 63.9K
09:25 43.52 43.52 43.52 43.52 1.4K
09:26 43.51 43.52 43.51 43.52 48.8K
09:27 43.56 43.56 43.56 43.56 12.8K
09:28 43.59 43.61 43.59 43.61 5.6K
09:29 43.64 43.64 43.60 43.63 9.3K
09:31 43.63 43.63 43.61 43.61 0.9K
09:32 43.61 43.61 43.60 43.60 0.5K
09:33 43.61 43.61 43.59 43.61 0.4K
09:34 43.62 43.63 43.60 43.63 2.7K
09:35 43.63 43.64 43.63 43.64 4.9K
09:36 43.65 43.68 43.65 43.67 1.7K
09:37 43.66 43.68 43.66 43.67 6.0K
09:38 43.67 43.67 43.65 43.67 1.7K
09:39 43.67 43.67 43.66 43.66 1.4K
09:40 43.66 43.67 43.64 43.67 34.9K
09:41 43.67 43.67 43.67 43.67 0.1K
09:42 43.67 43.67 43.67 43.67 3.5K
09:43 43.69 43.69 43.66 43.69 1.0K
09:44 43.69 43.69 43.63 43.63 12.1K
09:45 43.62 43.64 43.61 43.64 4.3K
09:46 43.61 43.61 43.61 43.61 0.3K
09:47 43.62 43.62 43.60 43.60 35.2K
09:48 43.60 43.60 43.59 43.59 7.6K
09:49 43.60 43.60 43.58 43.58 0.5K
09:50 43.61 43.68 43.61 43.61 54.5K
09:51 43.68 43.69 43.66 43.69 1.7K
09:52 43.69 43.69 43.65 43.68 1.2K
09:53 43.68 43.68 43.68 43.68 0.4K
09:54 43.64 43.66 43.64 43.66 0.1K
09:55 43.64 43.68 43.64 43.68 1.1K
09:56 43.68 43.68 43.66 43.66 0.2K
09:57 43.66 43.68 43.66 43.67 0.2K
09:58 43.69 43.81 43.69 43.81 65.2K
09:59 43.81 43.81 43.66 43.74 49.0K
10:00 43.73 43.73 43.59 43.59 20.6K
10:01 43.59 43.59 43.55 43.55 39.2K
10:02 43.54 43.56 43.53 43.56 21.5K
10:03 43.54 43.58 43.53 43.58 9.3K
10:04 43.56 43.63 43.56 43.63 19.3K
10:05 43.68 43.68 43.61 43.68 36.5K
10:06 43.67 43.69 43.66 43.66 13.6K
10:07 43.65 43.70 43.64 43.65 83.5K
10:08 43.66 43.72 43.66 43.66 12.8K
10:09 43.67 43.68 43.67 43.67 8.1K
10:10 43.66 43.67 43.64 43.64 5.6K
10:11 43.65 43.80 43.65 43.80 24.9K
10:12 43.79 43.83 43.79 43.82 15.7K
10:13 43.82 43.86 43.82 43.86 14.5K
10:14 43.84 44.07 43.84 44.07 85.4K
10:15 44.02 44.02 43.92 43.97 126.7K
10:16 43.94 43.98 43.94 43.98 17.2K
10:17 43.99 44.00 43.97 43.99 23.8K
10:18 43.99 44.01 43.96 44.00 10.5K
10:19 44.02 44.14 44.02 44.10 48.9K
10:20 44.02 44.06 44.02 44.03 49.2K
10:21 44.00 44.00 43.96 43.96 21.2K
10:22 43.97 43.98 43.94 43.94 39.0K
10:23 43.96 43.98 43.94 43.94 5.3K
10:24 43.96 44.00 43.96 44.00 8.7K
10:25 43.99 43.99 43.97 43.98 7.6K
10:26 43.97 44.00 43.96 43.96 13.2K
10:27 43.96 44.02 43.95 44.02 12.3K
10:28 44.02 44.19 44.02 44.10 115.3K
10:29 44.10 44.13 44.08 44.08 122.4K
10:30 44.02 44.04 44.02 44.04 19.1K
10:31 44.02 44.07 44.02 44.07 10.7K
10:32 44.09 44.16 44.08 44.16 6.1K
10:33 44.18 44.23 44.16 44.23 24.0K
10:34 44.24 44.24 44.22 44.23 48.1K
10:35 44.25 44.25 44.22 44.22 14.6K
10:36 44.22 44.23 44.22 44.23 12.0K
10:37 44.23 44.23 44.22 44.23 14.1K
10:38 44.22 44.23 44.22 44.22 8.6K
10:39 44.23 44.23 44.16 44.21 30.4K
10:40 44.21 44.22 44.13 44.13 4.4K
10:41 44.13 44.13 44.12 44.12 0.7K
10:42 44.18 44.19 44.16 44.16 4.8K
10:43 44.16 44.18 44.16 44.18 7.3K
10:44 44.19 44.20 44.16 44.20 8.6K
10:45 44.20 44.20 44.12 44.12 5.3K
10:46 44.11 44.12 44.09 44.12 6.8K
10:47 44.09 44.11 44.09 44.09 15.0K
10:48 44.08 44.09 44.06 44.06 10.3K
10:49 44.06 44.06 44.05 44.06 11.4K
10:50 44.09 44.09 44.06 44.06 0.4K
10:51 44.05 44.07 44.05 44.07 51.0K
10:52 44.07 44.07 44.06 44.06 2.8K
10:53 44.07 44.08 44.05 44.05 5.0K
10:54 44.06 44.07 44.06 44.07 0.1K
10:55 44.08 44.09 44.08 44.09 11.2K
10:56 44.07 44.07 44.06 44.07 4.5K
10:57 44.09 44.10 44.09 44.10 16.2K
10:58 44.10 44.10 44.09 44.10 1.1K
10:59 44.09 44.20 44.09 44.19 15.3K
11:00 44.16 44.22 44.15 44.15 30.2K
11:01 44.13 44.18 44.13 44.16 5.1K
11:02 44.15 44.15 44.11 44.11 13.2K
11:03 44.10 44.12 44.09 44.10 11.9K
11:04 44.13 44.13 44.10 44.10 2.5K
11:05 44.12 44.12 44.09 44.09 6.5K
11:06 44.07 44.11 44.07 44.11 4.9K
11:07 44.12 44.13 44.12 44.13 2.5K
11:08 44.13 44.13 44.10 44.10 14.3K
11:09 44.10 44.13 44.10 44.10 3.1K
11:10 44.11 44.11 44.10 44.10 3.1K
11:11 44.10 44.10 44.09 44.10 4.1K
11:12 44.10 44.10 44.06 44.06 9.6K
11:13 44.08 44.08 44.05 44.07 6.5K
11:14 44.06 44.08 44.06 44.08 4.1K
11:15 44.08 44.09 44.08 44.09 8.3K
11:16 44.09 44.10 44.09 44.09 0.2K
11:17 44.09 44.14 44.09 44.13 29.7K
11:18 44.15 44.20 44.15 44.18 7.8K
11:19 44.18 44.22 44.18 44.22 22.6K
11:20 44.17 44.21 44.17 44.18 24.3K
11:21 44.19 44.19 44.17 44.17 5.4K
11:22 44.19 44.20 44.18 44.18 0.4K
11:23 44.19 44.19 44.16 44.18 2.4K
11:24 44.18 44.19 44.16 44.19 8.2K
11:25 44.23 44.26 44.21 44.26 95.1K
11:26 44.30 44.30 44.26 44.26 14.4K
11:27 44.28 44.28 44.27 44.28 1.8K
11:28 44.27 44.27 44.27 44.27 3.9K
11:29 44.28 44.31 44.27 44.28 40.3K
11:30 44.27 44.27 44.23 44.27 6.5K
11:31 44.26 44.29 44.26 44.26 25.9K
11:32 44.26 44.31 44.26 44.30 27.2K
11:33 44.29 44.30 44.28 44.28 7.7K
11:34 44.27 44.28 44.26 44.27 15.5K
11:35 44.27 44.27 44.23 44.24 11.6K
11:36 44.22 44.25 44.22 44.23 16.9K
11:37 44.14 44.16 44.14 44.14 90.6K
11:38 44.13 44.16 44.13 44.16 60.8K
11:39 44.16 44.16 44.15 44.16 18.4K
11:40 44.19 44.19 44.14 44.16 10.7K
11:41 44.15 44.16 44.14 44.14 5.0K
11:42 44.13 44.13 44.01 44.01 103.1K
11:43 44.07 44.10 44.06 44.06 12.5K
11:44 44.08 44.08 44.08 44.08 0.0K
11:45 44.12 44.12 44.11 44.11 0.5K
11:46 44.11 44.11 44.09 44.11 3.6K
11:47 44.07 44.07 44.06 44.06 11.9K
11:48 44.06 44.09 44.05 44.05 16.8K
11:49 44.08 44.10 44.08 44.10 0.7K
11:50 44.07 44.11 44.07 44.10 4.2K
11:51 44.06 44.08 44.00 44.00 90.8K
11:52 44.00 44.05 44.00 44.05 59.3K
11:53 44.05 44.06 44.05 44.06 6.2K
11:54 44.07 44.09 44.05 44.09 0.5K
11:55 44.09 44.12 44.09 44.12 4.5K
11:56 44.14 44.18 44.14 44.17 3.3K
11:57 44.16 44.25 44.16 44.24 111.3K
11:58 44.24 44.25 44.24 44.24 21.6K
11:59 44.25 44.25 44.21 44.21 9.1K
12:00 44.20 44.20 44.20 44.20 1.9K
12:01 44.19 44.19 44.17 44.17 5.8K
12:02 44.19 44.19 44.19 44.19 0.3K
12:03 44.17 44.17 44.17 44.17 0.1K
12:04 44.19 44.21 44.18 44.21 27.8K
12:05 44.20 44.20 44.20 44.20 1.2K
12:06 44.20 44.20 44.20 44.20 0.7K
12:07 44.20 44.23 44.18 44.18 3.8K
12:08 44.17 44.22 44.17 44.22 5.1K
12:09 44.21 44.21 44.21 44.21 0.1K
12:10 44.20 44.20 44.18 44.19 6.0K
12:11 44.18 44.18 44.15 44.16 7.6K
12:12 44.14 44.14 44.10 44.10 22.4K
12:13 44.10 44.10 44.10 44.10 4.9K
12:14 44.10 44.21 44.10 44.21 204.8K
12:15 44.22 44.23 44.21 44.21 0.9K
12:16 44.22 44.22 44.21 44.21 2.3K
12:17 44.22 44.23 44.21 44.22 3.1K
12:18 44.23 44.23 44.21 44.22 44.9K
12:19 44.21 44.23 44.21 44.23 6.3K
12:20 44.23 44.23 44.23 44.23 3.0K
12:21 44.24 44.28 44.24 44.27 34.3K
12:22 44.27 44.27 44.20 44.20 5.3K
12:23 44.18 44.18 44.18 44.18 2.1K
12:24 44.14 44.14 44.14 44.14 11.6K
12:25 44.14 44.14 44.14 44.14 6.7K
12:26 44.13 44.17 44.11 44.11 4.2K
12:27 44.13 44.13 44.10 44.11 3.6K
12:28 44.11 44.11 44.06 44.06 2.5K
12:29 44.08 44.08 44.07 44.07 4.6K
12:30 44.07 44.07 44.07 44.07 0.0K
12:31 44.05 44.15 44.05 44.15 172.7K
12:32 44.16 44.16 44.15 44.15 0.8K
12:33 44.18 44.18 44.18 44.18 2.7K
12:34 44.17 44.18 44.17 44.18 0.2K
12:35 44.18 44.18 44.18 44.18 2.3K
12:36 44.18 44.20 44.18 44.20 4.9K
12:37 44.12 44.13 44.11 44.11 172.2K
12:38 44.11 44.11 44.11 44.11 0.1K
12:39 44.09 44.11 44.09 44.11 0.4K
12:40 44.12 44.12 44.06 44.06 3.8K
12:41 44.07 44.11 44.07 44.11 2.7K
12:42 44.13 44.13 44.12 44.12 0.2K
12:43 44.09 44.09 44.09 44.09 13.0K
12:44 44.11 44.14 44.11 44.14 0.8K
12:45 44.13 44.13 44.10 44.10 0.4K
12:46 44.11 44.12 44.11 44.12 0.2K
12:47 44.13 44.13 44.12 44.12 4.6K
12:48 44.11 44.11 44.08 44.09 2.7K
12:49 44.09 44.10 44.09 44.10 2.8K
12:50 44.09 44.11 44.09 44.11 16.1K
12:51 44.12 44.12 44.12 44.12 0.1K
12:52 44.12 44.14 44.12 44.13 1.6K
12:53 44.14 44.15 44.13 44.13 1.4K
12:54 44.14 44.14 44.14 44.14 0.0K
12:55 44.14 44.14 44.14 44.14 6.5K
12:56 44.15 44.15 44.07 44.07 22.9K
12:57 44.08 44.08 44.07 44.08 1.8K
12:58 44.08 44.12 44.08 44.12 15.4K
12:59 44.10 44.10 44.10 44.10 5.7K
13:00 44.10 44.14 44.10 44.14 1.4K
13:01 44.11 44.13 44.10 44.10 4.2K
13:02 44.10 44.10 44.07 44.08 1.8K
13:03 44.07 44.07 44.06 44.06 23.9K
13:04 44.06 44.06 44.05 44.05 4.1K
13:05 44.05 44.05 44.05 44.05 2.7K
13:06 44.05 44.05 44.00 44.02 25.5K
13:07 44.01 44.01 44.00 44.00 10.0K
13:09 44.01 44.01 44.01 44.01 3.7K
13:10 44.02 44.03 44.02 44.03 2.8K
13:11 44.03 44.03 44.03 44.03 1.0K
13:12 44.03 44.03 44.03 44.03 0.0K
13:13 44.01 44.01 44.00 44.00 17.8K
13:14 44.02 44.02 44.00 44.00 2.9K
13:15 44.00 44.00 43.98 43.98 21.9K
13:16 43.99 44.01 43.99 44.00 8.8K
13:17 44.00 44.00 43.99 43.99 10.3K
13:18 43.99 43.99 43.98 43.99 3.0K
13:19 43.98 44.01 43.98 44.01 8.2K
13:20 44.01 44.04 44.01 44.02 11.3K
13:21 44.02 44.02 44.00 44.00 0.4K
13:22 43.99 43.99 43.98 43.98 3.3K
13:23 43.98 44.00 43.98 44.00 2.1K
13:24 44.02 44.02 44.02 44.02 0.1K
13:25 44.02 44.03 44.02 44.03 0.7K
13:26 44.03 44.03 44.01 44.03 0.6K
13:27 44.02 44.04 44.02 44.04 0.1K
13:28 44.06 44.06 44.04 44.04 11.1K
13:29 44.06 44.08 44.06 44.08 1.4K
13:30 44.06 44.08 44.06 44.08 0.6K
13:31 44.06 44.06 44.06 44.06 0.1K
13:32 44.06 44.06 44.04 44.04 0.9K
13:33 44.03 44.03 44.03 44.03 2.8K
13:34 44.04 44.04 44.00 44.00 38.5K
13:35 44.00 44.01 44.00 44.01 0.1K
13:36 44.00 44.00 43.96 43.98 19.8K
13:37 43.98 44.02 43.98 44.02 2.1K
13:38 44.02 44.02 44.02 44.02 1.4K
13:39 44.05 44.05 44.05 44.05 0.0K
13:40 44.05 44.05 44.02 44.05 0.1K
13:41 44.06 44.10 44.06 44.10 4.8K
13:42 44.10 44.11 44.10 44.11 3.1K
13:43 44.14 44.14 44.13 44.13 0.9K
13:44 44.09 44.12 44.09 44.12 2.6K
13:45 44.12 44.12 44.12 44.12 0.8K
13:46 44.11 44.12 44.11 44.12 0.8K
13:47 44.12 44.13 44.10 44.13 14.7K
13:48 44.14 44.14 44.14 44.14 0.5K
13:49 44.14 44.14 44.10 44.10 2.8K
13:50 44.12 44.12 44.09 44.09 2.0K
13:51 44.10 44.10 44.10 44.10 0.9K
13:52 44.13 44.13 44.11 44.12 0.1K
13:53 44.11 44.12 44.11 44.12 0.3K
13:54 44.12 44.12 44.12 44.12 0.1K
13:55 44.13 44.14 44.12 44.14 5.8K
13:56 44.13 44.13 44.12 44.12 0.2K
13:57 44.12 44.13 44.12 44.12 0.1K
13:58 44.12 44.13 44.12 44.12 0.1K
13:59 44.12 44.12 44.08 44.08 3.5K
14:00 44.11 44.11 44.07 44.07 6.5K
14:01 44.09 44.09 44.04 44.04 2.3K
14:02 44.03 44.04 44.02 44.02 5.2K
14:03 44.01 44.02 44.01 44.01 4.1K
14:04 44.01 44.02 44.01 44.02 0.3K
14:05 44.02 44.02 44.01 44.02 3.9K
14:06 44.04 44.04 44.01 44.01 1.5K
14:07 44.05 44.05 44.05 44.05 0.1K
14:08 44.05 44.08 44.05 44.08 7.5K
14:09 44.10 44.10 44.10 44.10 0.1K
14:10 44.08 44.10 44.08 44.09 0.2K
14:11 44.08 44.09 44.08 44.08 0.3K
14:12 44.08 44.10 44.08 44.08 0.9K
14:13 44.08 44.08 44.08 44.08 2.2K
14:14 44.10 44.10 44.10 44.10 4.1K
14:15 44.10 44.10 44.10 44.10 0.1K
14:16 44.10 44.11 44.10 44.10 0.4K
14:17 44.10 44.11 44.10 44.11 0.8K
14:18 44.14 44.14 44.14 44.14 21.1K
14:19 44.14 44.15 44.14 44.15 15.0K
14:20 44.15 44.15 44.14 44.14 1.6K
14:21 44.12 44.15 44.12 44.15 6.2K
14:22 44.13 44.13 44.13 44.13 0.5K
14:23 44.13 44.13 44.13 44.13 0.5K
14:24 44.13 44.13 44.13 44.13 0.5K
14:25 44.12 44.13 44.10 44.10 2.0K
14:26 44.10 44.11 44.10 44.10 1.8K
14:27 44.08 44.12 44.08 44.10 0.1K
14:28 44.10 44.11 44.10 44.11 0.1K
14:29 44.11 44.11 44.09 44.11 0.8K
14:30 44.12 44.13 44.12 44.13 12.7K
14:31 44.13 44.13 44.13 44.13 2.3K
14:32 44.12 44.13 44.12 44.12 0.3K
14:33 44.12 44.12 44.12 44.12 0.5K
14:34 44.12 44.13 44.12 44.13 0.9K
14:35 44.12 44.13 44.12 44.13 0.1K
14:36 44.14 44.14 44.14 44.14 4.1K
14:37 44.14 44.14 44.14 44.14 0.0K
14:38 44.14 44.15 44.12 44.15 10.3K
14:39 44.14 44.14 44.12 44.13 0.2K
14:40 44.12 44.14 44.12 44.12 0.2K
14:41 44.12 44.12 44.12 44.12 2.1K
14:42 44.12 44.13 44.12 44.13 0.3K
14:43 44.14 44.14 44.14 44.14 0.1K
14:44 44.14 44.14 44.14 44.14 0.1K
14:45 44.12 44.14 44.12 44.14 0.3K
14:46 44.14 44.20 44.14 44.20 102.9K
14:47 44.20 44.20 44.19 44.19 1.2K
14:48 44.20 44.22 44.20 44.22 10.9K
14:49 44.22 44.24 44.21 44.24 13.0K
14:50 44.23 44.23 44.22 44.23 2.6K
14:51 44.22 44.22 44.22 44.22 0.4K
14:52 44.21 44.22 44.21 44.22 0.1K
14:53 44.21 44.23 44.20 44.20 6.4K
14:54 44.19 44.25 44.17 44.25 108.5K
14:55 44.26 44.26 44.24 44.24 2.8K
14:56 44.24 44.25 44.23 44.23 2.0K
14:57 44.25 44.28 44.25 44.28 7.1K
14:58 44.28 44.28 44.21 44.21 21.6K
14:59 44.21 44.26 44.21 44.26 1.4K
15:00 44.26 44.26 44.25 44.25 7.7K
15:01 44.25 44.25 44.25 44.25 0.1K
15:02 44.26 44.26 44.25 44.25 1.8K
15:03 44.25 44.28 44.25 44.27 5.6K
15:04 44.27 44.27 44.27 44.27 0.0K
15:05 44.25 44.29 44.25 44.29 2.1K
15:06 44.29 44.29 44.29 44.29 3.0K
15:07 44.30 44.37 44.30 44.37 35.6K
15:08 44.36 44.36 44.35 44.35 3.4K
15:09 44.35 44.35 44.29 44.29 15.1K
15:10 44.33 44.34 44.32 44.32 6.1K
15:11 44.31 44.31 44.28 44.30 7.1K
15:12 44.27 44.30 44.27 44.30 1.8K
15:13 44.32 44.32 44.32 44.32 0.0K
15:14 44.32 44.32 44.32 44.32 0.1K
15:15 44.32 44.32 44.31 44.31 0.2K
15:16 44.32 44.33 44.32 44.33 1.2K
15:17 44.33 44.34 44.33 44.34 1.8K
15:18 44.34 44.34 44.31 44.31 3.1K
15:19 44.30 44.30 44.30 44.30 32.7K
15:20 44.30 44.30 44.27 44.30 18.1K
15:21 44.30 44.30 44.30 44.30 0.0K
15:22 44.28 44.30 44.26 44.27 26.9K
15:23 44.28 44.28 44.28 44.28 1.0K
15:24 44.28 44.28 44.28 44.28 0.3K
15:25 44.26 44.26 44.17 44.17 168.0K
15:26 44.16 44.16 44.15 44.15 4.9K
15:27 44.17 44.19 44.16 44.19 6.0K
15:28 44.19 44.19 44.19 44.19 2.2K
15:29 44.20 44.20 44.19 44.19 0.5K
15:30 44.20 44.21 44.18 44.20 10.7K
15:31 44.22 44.24 44.21 44.24 11.1K
15:32 44.25 44.26 44.25 44.26 11.5K
15:33 44.26 44.27 44.26 44.27 7.1K
15:34 44.25 44.27 44.25 44.27 20.0K
15:35 44.28 44.28 44.28 44.28 0.1K
15:36 44.31 44.31 44.29 44.29 2.0K
15:37 44.27 44.27 44.27 44.27 7.0K
15:38 44.25 44.26 44.25 44.25 8.4K
15:39 44.25 44.25 44.25 44.25 0.2K
15:40 44.26 44.26 44.26 44.26 0.3K
15:41 44.22 44.23 44.22 44.23 4.8K
15:42 44.23 44.23 44.22 44.22 0.0K
15:43 44.23 44.23 44.22 44.22 0.3K
15:44 44.22 44.23 44.22 44.23 1.3K
15:46 44.22 44.23 44.20 44.23 0.9K
15:47 44.19 44.22 44.19 44.22 8.8K
15:48 44.22 44.22 44.21 44.21 0.1K
15:49 44.21 44.21 44.20 44.20 0.5K
15:50 44.20 44.20 44.20 44.20 0.0K
15:51 44.21 44.21 44.20 44.20 2.0K
15:52 44.20 44.20 44.16 44.16 5.1K
15:54 44.19 44.19 44.19 44.19 0.0K
15:55 44.19 44.23 44.19 44.23 3.1K
15:56 44.23 44.23 44.21 44.21 0.0K
15:57 44.21 44.21 44.20 44.20 0.0K
15:58 44.20 44.23 44.20 44.23 1.9K
15:59 44.24 44.24 44.23 44.23 0.1K
16:00 44.22 44.22 44.12 44.12 48.4K
16:01 44.02 44.11 44.02 44.11 243.7K
16:02 44.11 44.14 44.11 44.13 37.4K
16:03 44.30 44.38 44.30 44.38 257.3K
16:04 44.45 44.45 44.38 44.39 44.0K
16:05 44.38 44.38 44.36 44.36 12.0K
16:06 44.37 44.37 44.32 44.32 10.4K
16:07 44.32 44.32 44.32 44.32 0.1K
16:08 44.32 44.32 44.32 44.32 0.3K
16:09 44.31 44.31 44.31 44.31 1.7K
16:10 44.34 44.34 44.31 44.34 4.4K
16:11 44.34 44.35 44.34 44.34 22.5K
16:12 44.32 44.33 44.31 44.33 0.2K
16:13 44.33 44.33 44.33 44.33 3.1K
16:14 44.34 44.34 44.31 44.31 1.5K
16:15 44.33 44.33 44.33 44.33 0.1K
16:16 44.33 44.38 44.33 44.38 50.0K
16:17 44.34 44.35 44.34 44.35 0.2K
16:18 44.36 44.38 44.36 44.37 0.2K
16:19 44.38 44.38 44.38 44.38 1.7K
16:20 44.39 44.44 44.39 44.43 10.0K
16:21 44.43 44.43 44.40 44.40 3.0K
16:22 44.40 44.41 44.39 44.41 0.5K
16:23 44.41 44.41 44.41 44.41 0.0K
16:24 44.41 44.41 44.33 44.33 5.2K
16:25 44.32 44.33 44.32 44.33 0.4K
16:26 44.35 44.35 44.35 44.35 0.0K
16:27 44.34 44.36 44.34 44.36 0.8K
16:28 44.35 44.35 44.33 44.33 1.1K
16:29 44.30 44.30 44.28 44.28 2.6K
16:30 44.29 44.29 44.29 44.29 0.1K
16:31 44.32 44.32 44.32 44.32 5.5K
16:34 44.25 44.29 44.25 44.27 1.2K
16:35 44.28 44.28 44.26 44.26 0.3K
16:36 44.27 44.27 44.27 44.27 0.4K
16:37 44.27 44.28 44.27 44.27 1.2K
16:38 44.30 44.30 44.30 44.30 0.2K
16:39 44.29 44.30 44.29 44.29 10.7K
16:40 44.30 44.30 44.30 44.30 0.1K
16:42 44.31 44.32 44.31 44.32 1.2K
16:43 44.31 44.31 44.30 44.31 0.1K
16:44 44.29 44.29 44.29 44.29 1.1K
16:45 44.29 44.30 44.29 44.30 3.6K
16:46 44.29 44.29 44.27 44.27 3.3K
16:47 44.30 44.30 44.28 44.28 8.2K
16:48 44.27 44.27 44.27 44.27 0.0K
16:49 44.28 44.28 44.27 44.28 1.1K
16:50 44.27 44.27 44.27 44.27 2.1K
16:51 44.27 44.28 44.27 44.27 0.5K
16:52 44.28 44.29 44.28 44.29 3.7K
16:53 44.29 44.29 44.29 44.29 0.7K
16:54 44.29 44.29 44.29 44.29 1.8K
16:55 44.29 44.30 44.29 44.30 0.3K
16:56 44.29 44.29 44.29 44.29 1.0K
16:57 44.28 44.28 44.28 44.28 0.2K
16:58 44.27 44.27 44.27 44.27 0.6K
16:59 44.27 44.27 44.27 44.27 0.1K
17:00 44.31 44.32 44.31 44.32 0.2K
17:01 44.31 44.31 44.27 44.27 0.1K
17:02 44.26 44.27 44.25 44.25 19.6K
17:03 44.25 44.25 44.24 44.24 0.6K
17:04 44.24 44.24 44.24 44.24 2.4K
17:05 44.22 44.22 44.18 44.18 39.1K
17:06 44.18 44.18 44.16 44.16 13.2K
17:07 44.17 44.19 44.17 44.19 0.0K
17:08 44.18 44.19 44.18 44.19 0.0K
17:09 44.17 44.18 44.17 44.18 0.2K
17:10 44.18 44.18 44.18 44.18 0.1K
17:11 44.18 44.18 44.18 44.18 0.1K
17:12 44.17 44.17 44.16 44.16 0.4K
17:13 44.19 44.20 44.18 44.19 1.9K
17:14 44.18 44.18 44.18 44.18 0.0K
17:15 44.19 44.19 44.17 44.17 1.6K
17:16 44.16 44.16 44.15 44.15 10.0K
17:17 44.15 44.16 44.15 44.15 19.4K
17:18 44.16 44.16 44.16 44.16 0.0K
17:19 44.16 44.16 44.16 44.16 0.2K
17:20 44.16 44.16 44.12 44.12 5.4K
17:21 44.13 44.18 44.13 44.16 105.8K
17:22 44.18 44.18 44.18 44.18 1.2K
17:23 44.21 44.21 44.21 44.21 0.0K
17:24 44.19 44.21 44.19 44.20 3.4K
17:25 44.20 44.21 44.18 44.18 0.4K
17:26 44.18 44.18 44.17 44.18 4.1K
17:27 44.18 44.18 44.18 44.18 3.5K
17:28 44.17 44.17 44.13 44.13 1.2K
17:29 44.05 44.09 44.05 44.09 15.6K
17:30 44.05 44.08 44.05 44.08 27.1K
17:31 44.08 44.10 44.08 44.10 0.0K
17:32 44.12 44.12 44.10 44.10 1.1K
17:33 44.10 44.11 44.10 44.11 2.3K
17:34 44.10 44.10 44.10 44.10 2.8K
17:35 44.10 44.10 44.08 44.08 0.9K
17:36 44.12 44.12 44.11 44.11 64.5K
17:37 44.12 44.12 44.06 44.06 7.1K
17:38 43.95 44.01 43.93 44.01 473.2K
17:39 44.02 44.02 43.99 44.00 0.5K
17:40 44.00 44.00 43.94 43.95 25.2K
17:41 43.96 43.98 43.96 43.97 1.2K
17:42 43.98 43.98 43.98 43.98 0.4K
17:43 43.98 43.98 43.98 43.98 0.2K
17:44 43.99 43.99 43.98 43.98 10.4K
17:45 44.00 44.04 44.00 44.04 5.5K
17:46 44.02 44.02 44.02 44.02 6.7K
17:47 44.01 44.05 44.01 44.05 3.3K
17:48 44.04 44.04 44.01 44.01 5.4K
17:49 44.03 44.05 44.03 44.05 1.7K
17:50 44.04 44.04 44.03 44.03 0.3K
17:51 44.03 44.03 44.02 44.02 0.2K
17:52 44.04 44.05 44.04 44.05 0.6K
17:53 44.05 44.05 44.04 44.04 4.0K
17:54 44.04 44.10 44.04 44.09 12.1K
17:55 44.07 44.09 44.07 44.09 0.4K
17:56 44.07 44.07 44.04 44.04 5.4K
17:57 44.04 44.05 44.04 44.04 4.3K
17:58 44.02 44.03 44.02 44.03 3.0K
17:59 44.03 44.04 44.03 44.03 3.5K
18:00 44.03 44.05 44.03 44.05 0.6K
18:01 44.05 44.06 44.05 44.06 2.0K
18:02 44.05 44.05 44.05 44.05 0.0K
18:03 44.05 44.07 44.05 44.05 1.8K
18:04 44.06 44.07 44.06 44.06 5.7K
18:05 44.07 44.07 44.07 44.07 0.6K
18:06 44.08 44.08 44.07 44.08 9.2K
18:07 44.08 44.08 44.04 44.04 9.9K
18:08 44.03 44.04 44.03 44.04 0.0K
18:09 44.03 44.04 44.03 44.03 1.0K
18:10 44.00 44.00 43.97 43.98 63.2K
18:11 43.98 43.98 43.97 43.97 0.9K
18:12 43.99 43.99 43.99 43.99 0.5K
18:13 43.99 43.99 43.98 43.98 2.1K
18:14 43.98 43.99 43.98 43.99 3.2K
18:16 44.00 44.00 44.00 44.00 0.2K
18:17 43.99 43.99 43.96 43.98 1.0K
18:18 43.88 43.95 43.88 43.95 30.1K
18:19 44.00 44.02 43.98 44.00 24.1K
18:20 43.97 44.00 43.97 43.98 3.8K
18:21 43.97 43.98 43.97 43.98 4.3K
18:22 44.01 44.01 44.01 44.01 6.5K
18:23 44.02 44.04 44.02 44.04 1.2K
18:24 44.04 44.04 44.03 44.04 0.4K
18:25 44.07 44.08 44.07 44.08 9.6K
18:26 44.05 44.05 44.04 44.04 1.3K
18:27 44.05 44.05 44.04 44.04 0.3K
18:28 44.02 44.02 44.02 44.02 10.7K
18:29 44.02 44.02 43.98 43.98 2.3K
18:31 43.98 43.98 43.97 43.97 1.4K
18:32 43.98 43.98 43.97 43.98 7.2K
18:33 43.98 43.98 43.95 43.95 1.4K
18:34 43.95 43.95 43.93 43.93 0.7K
18:35 43.93 43.95 43.91 43.91 2.3K
18:36 43.95 43.95 43.95 43.95 2.6K
18:37 43.95 43.95 43.95 43.95 0.1K
18:38 43.93 43.93 43.92 43.92 2.0K
18:39 43.95 43.96 43.95 43.96 1.1K
18:45 43.92 43.92 43.92 43.92 5.4K
18:46 43.92 43.92 43.92 43.92 0.4K
18:47 43.92 43.92 43.92 43.92 1.1K
18:48 43.92 43.92 43.92 43.92 0.1K
18:49 43.92 43.92 43.92 43.92 0.0K
19:01 43.99 43.99 43.99 43.99 0.6K
19:02 43.99 43.99 43.99 43.99 0.0K
19:03 43.96 43.99 43.96 43.96 0.1K
19:04 44.06 44.06 44.02 44.02 22.6K
19:05 44.02 44.02 44.00 44.00 0.3K
19:06 44.00 44.01 44.00 44.01 0.5K
19:07 44.01 44.02 44.01 44.02 9.3K
19:08 43.99 43.99 43.96 43.96 8.5K
19:09 43.99 44.00 43.99 43.99 5.3K
19:10 44.02 44.02 43.99 43.99 6.0K
19:11 43.99 44.00 43.99 43.99 4.6K
19:12 44.00 44.00 43.99 43.99 1.0K
19:13 43.99 43.99 43.97 43.97 0.1K
19:15 43.99 43.99 43.97 43.97 2.1K
19:16 43.92 43.92 43.92 43.92 5.9K
19:17 43.93 43.93 43.92 43.93 20.5K
19:18 43.96 43.96 43.96 43.96 9.5K
19:19 43.96 43.96 43.94 43.94 3.3K
19:20 43.94 43.95 43.94 43.94 1.8K
19:21 43.96 43.96 43.96 43.96 0.0K
19:22 43.97 43.97 43.97 43.97 0.2K
19:23 43.97 43.97 43.95 43.95 1.7K
19:24 43.96 43.98 43.96 43.98 20.5K
19:25 43.96 43.96 43.96 43.96 0.1K
19:27 43.95 43.96 43.95 43.96 11.0K
19:28 43.96 44.00 43.96 44.00 15.3K
19:29 43.96 43.98 43.96 43.98 3.3K
19:30 43.98 43.98 43.98 43.98 0.6K
19:31 43.98 44.00 43.98 44.00 11.3K
19:32 44.01 44.03 44.01 44.03 10.4K
19:34 44.05 44.05 44.05 44.05 3.0K
19:35 44.04 44.04 44.03 44.03 0.0K
19:36 44.01 44.01 44.00 44.00 0.1K
19:37 43.98 43.98 43.98 43.98 0.2K
19:38 43.96 43.98 43.96 43.98 7.7K
19:40 43.97 43.97 43.97 43.97 6.3K
19:41 43.97 43.97 43.97 43.97 12.0K
19:42 43.97 43.97 43.97 43.97 0.3K
19:43 43.98 43.99 43.98 43.99 1.2K
19:44 43.99 44.00 43.99 44.00 6.1K
19:45 43.97 43.99 43.97 43.99 0.0K
19:46 43.99 43.99 43.99 43.99 0.1K
19:47 44.01 44.01 43.98 43.98 3.5K
19:48 44.01 44.01 44.01 44.01 0.2K
19:49 44.00 44.01 44.00 44.01 2.3K
19:50 44.01 44.05 44.01 44.05 0.0K
19:51 44.05 44.11 44.05 44.11 23.6K
19:52 44.11 44.14 44.11 44.14 2.8K
19:53 44.15 44.20 44.11 44.20 241.7K
19:54 44.20 44.20 44.19 44.19 7.1K
19:55 44.19 44.21 44.16 44.17 39.3K
19:56 44.18 44.18 44.16 44.16 13.1K
19:57 44.17 44.19 44.17 44.19 0.2K
19:58 44.21 44.21 44.16 44.16 1.9K
19:59 44.17 44.21 44.17 44.21 5.3K
20:00 44.30 44.30 44.24 44.24 42.8K
20:01 44.25 44.29 44.25 44.29 5.3K
20:02 44.30 44.34 44.27 44.34 12.6K
20:03 44.33 44.33 44.31 44.31 8.3K
20:04 44.27 44.27 44.27 44.27 2.7K
20:05 44.27 44.29 44.27 44.29 2.0K
20:06 44.29 44.30 44.29 44.29 5.6K
20:07 44.29 44.29 44.27 44.27 1.1K
20:08 44.27 44.28 44.27 44.28 2.1K
20:09 44.27 44.27 44.27 44.27 1.0K
20:10 44.28 44.28 44.28 44.28 0.1K
20:11 44.28 44.29 44.28 44.29 0.1K
20:12 44.28 44.28 44.28 44.28 1.0K
20:13 44.28 44.28 44.28 44.28 0.0K
20:14 44.28 44.28 44.28 44.28 1.2K
20:15 44.27 44.28 44.27 44.28 3.3K
20:16 44.28 44.28 44.28 44.28 2.6K
20:18 44.29 44.29 44.29 44.29 0.0K
20:19 44.28 44.28 44.28 44.28 0.0K
20:20 44.29 44.29 44.28 44.28 13.1K
20:21 44.27 44.27 44.27 44.27 0.3K
20:22 44.27 44.27 44.25 44.27 7.0K
20:23 44.25 44.27 44.17 44.19 25.6K
20:24 44.17 44.17 44.17 44.17 2.5K
20:25 44.19 44.21 44.19 44.21 0.0K
20:26 44.22 44.22 44.22 44.22 0.0K
20:27 44.23 44.23 44.23 44.23 0.1K
20:28 44.20 44.20 44.20 44.20 0.9K
20:29 44.21 44.21 44.21 44.21 0.5K
20:30 44.23 44.23 44.20 44.20 1.3K
20:31 44.21 44.21 44.18 44.18 2.2K
20:32 44.18 44.18 44.18 44.18 0.0K
20:33 44.19 44.20 44.19 44.20 2.5K
20:34 44.20 44.20 44.20 44.20 0.1K
20:35 44.20 44.21 44.20 44.21 0.1K
20:36 44.21 44.24 44.21 44.24 0.4K
20:38 44.24 44.25 44.22 44.24 1.2K
20:39 44.23 44.25 44.23 44.25 0.2K
20:40 44.22 44.22 44.22 44.22 0.5K
20:42 44.24 44.24 44.24 44.24 0.1K
20:43 44.25 44.25 44.25 44.25 0.2K
20:44 44.25 44.25 44.22 44.22 0.5K
20:45 44.25 44.25 44.25 44.25 0.0K
20:46 44.25 44.25 44.23 44.23 0.1K
20:47 44.25 44.25 44.25 44.25 0.1K
20:48 44.25 44.25 44.25 44.25 2.6K
20:50 44.25 44.25 44.25 44.25 0.0K
20:51 44.25 44.25 44.22 44.22 0.1K
20:52 44.25 44.25 44.25 44.25 0.0K
20:53 44.25 44.25 44.25 44.25 0.0K
20:54 44.25 44.25 44.25 44.25 0.0K
20:55 44.24 44.24 44.24 44.24 0.3K
20:56 44.24 44.24 44.24 44.24 0.2K
20:57 44.22 44.23 44.22 44.23 0.2K
20:58 44.22 44.22 44.22 44.22 0.6K
20:59 44.21 44.21 44.21 44.21 0.6K
21:00 44.19 44.19 44.19 44.19 2.8K
21:01 44.18 44.18 44.18 44.18 6.1K
21:06 44.20 44.20 44.20 44.20 0.0K
21:08 44.20 44.21 44.20 44.20 3.3K
21:09 44.21 44.21 44.21 44.21 0.0K
21:10 44.21 44.21 44.21 44.21 2.3K
21:11 44.23 44.23 44.23 44.23 0.7K
21:12 44.23 44.23 44.21 44.21 0.1K
21:13 44.21 44.21 44.21 44.21 0.8K
21:15 44.22 44.23 44.22 44.23 0.0K
21:16 44.23 44.23 44.23 44.23 0.5K
21:17 44.24 44.24 44.24 44.24 0.2K
21:18 44.24 44.24 44.24 44.24 0.0K
21:19 44.24 44.24 44.24 44.24 0.2K
21:20 44.24 44.24 44.24 44.24 0.1K
21:21 44.24 44.24 44.24 44.24 5.0K
21:23 44.24 44.24 44.24 44.24 0.1K
21:25 44.24 44.24 44.24 44.24 0.2K
21:26 44.24 44.24 44.23 44.24 2.3K
21:27 44.23 44.23 44.22 44.22 2.3K
21:28 44.23 44.23 44.23 44.23 0.0K
21:29 44.23 44.23 44.22 44.22 0.3K
21:30 44.21 44.23 44.21 44.22 4.9K
21:31 44.21 44.21 44.21 44.21 0.2K
21:33 44.20 44.21 44.19 44.21 9.1K
21:34 44.19 44.20 44.19 44.20 0.5K
21:35 44.20 44.20 44.20 44.20 0.0K
21:36 44.20 44.21 44.20 44.21 0.0K
21:37 44.21 44.21 44.21 44.21 0.0K
21:39 44.21 44.21 44.21 44.21 0.0K
21:42 44.21 44.21 44.20 44.21 0.2K
21:44 44.22 44.22 44.20 44.20 4.1K
21:45 44.22 44.22 44.20 44.20 0.4K
21:46 44.22 44.22 44.22 44.22 2.0K
21:47 44.22 44.23 44.22 44.23 0.2K
21:48 44.23 44.23 44.23 44.23 0.0K
21:49 44.18 44.19 44.18 44.19 17.1K
21:51 44.17 44.17 44.15 44.15 15.6K
21:52 44.15 44.15 44.14 44.14 3.8K
21:53 44.11 44.14 44.11 44.14 1.0K
21:54 44.14 44.14 44.14 44.14 2.0K
21:56 44.19 44.19 44.19 44.19 1.6K
21:57 44.19 44.19 44.17 44.18 2.3K
21:58 44.18 44.18 44.18 44.18 0.1K
21:59 44.18 44.18 44.18 44.18 0.5K
22:00 44.18 44.18 44.17 44.17 0.1K
22:01 44.18 44.18 44.18 44.18 0.1K
22:02 44.18 44.21 44.18 44.20 1.7K
22:03 44.26 44.26 44.26 44.26 56.5K
22:04 44.24 44.24 44.24 44.24 0.1K
22:05 44.26 44.26 44.26 44.26 0.0K
22:06 44.29 44.29 44.28 44.28 40.1K
22:07 44.28 44.29 44.28 44.29 0.6K
22:08 44.29 44.29 44.29 44.29 0.3K
22:09 44.29 44.29 44.27 44.27 1.5K
22:10 44.27 44.27 44.27 44.27 0.1K
22:11 44.27 44.27 44.27 44.27 0.0K
22:13 44.25 44.25 44.25 44.25 0.0K
22:14 44.25 44.25 44.25 44.25 0.3K
22:15 44.27 44.27 44.26 44.27 1.3K
22:16 44.26 44.26 44.26 44.26 1.0K
22:17 44.25 44.26 44.25 44.26 11.5K
22:18 44.26 44.26 44.26 44.26 0.6K
22:19 44.27 44.27 44.27 44.27 0.0K
22:20 44.27 44.29 44.27 44.29 11.0K
22:21 44.27 44.27 44.27 44.27 0.0K
22:22 44.29 44.29 44.29 44.29 0.1K
22:23 44.28 44.28 44.28 44.28 3.0K
22:24 44.29 44.29 44.29 44.29 0.0K
22:25 44.29 44.29 44.29 44.29 0.1K
22:28 44.29 44.29 44.29 44.29 0.0K
22:29 44.28 44.28 44.28 44.28 0.0K
22:31 44.29 44.36 44.29 44.35 26.4K
22:32 44.36 44.36 44.35 44.35 0.2K
22:33 44.36 44.36 44.36 44.36 1.1K
22:34 44.35 44.35 44.34 44.34 3.1K
22:39 44.35 44.35 44.35 44.35 17.1K
22:40 44.34 44.34 44.34 44.34 0.1K
22:41 44.31 44.31 44.31 44.31 0.2K
22:43 44.31 44.32 44.31 44.32 0.6K
22:44 44.33 44.33 44.33 44.33 0.0K
22:45 44.33 44.33 44.33 44.33 0.0K
22:46 44.33 44.33 44.33 44.33 0.1K
22:47 44.35 44.35 44.35 44.35 0.0K
22:48 44.33 44.35 44.33 44.35 2.6K
22:49 44.32 44.35 44.32 44.35 2.6K
22:50 44.35 44.35 44.35 44.35 0.0K
22:51 44.33 44.39 44.33 44.37 55.2K
22:54 44.35 44.35 44.35 44.35 1.5K
22:55 44.37 44.37 44.37 44.37 0.3K
22:58 44.37 44.38 44.35 44.38 2.5K
23:00 44.40 44.40 44.37 44.37 6.9K
23:01 44.37 44.37 44.37 44.37 0.0K
23:05 44.39 44.39 44.39 44.39 0.1K
23:06 44.40 44.40 44.40 44.40 0.5K
23:07 44.38 44.38 44.38 44.38 1.4K
23:08 44.37 44.37 44.37 44.37 0.9K
23:09 44.37 44.37 44.37 44.37 0.0K
23:11 44.37 44.37 44.37 44.37 1.6K
23:12 44.35 44.35 44.33 44.33 75.4K
23:13 44.32 44.32 44.30 44.30 9.4K
23:14 44.33 44.33 44.33 44.33 0.8K
23:16 44.33 44.33 44.33 44.33 0.1K
23:17 44.33 44.33 44.33 44.33 0.2K
23:18 44.33 44.33 44.30 44.30 0.5K
23:20 44.33 44.33 44.33 44.33 0.1K
23:21 44.33 44.33 44.29 44.29 17.3K
23:22 44.33 44.33 44.33 44.33 0.0K
23:23 44.31 44.31 44.30 44.30 6.2K
23:24 44.34 44.34 44.34 44.34 0.0K
23:25 44.34 44.34 44.34 44.34 0.1K
23:26 44.33 44.36 44.33 44.36 22.6K
23:28 44.36 44.36 44.36 44.36 0.8K
23:29 44.37 44.37 44.37 44.37 0.1K
23:30 44.37 44.37 44.37 44.37 2.1K
23:31 44.38 44.39 44.38 44.39 5.0K
23:32 44.39 44.40 44.39 44.40 9.8K
23:33 44.40 44.40 44.40 44.40 4.0K
23:34 44.37 44.40 44.37 44.40 1.5K
23:35 44.37 44.37 44.37 44.37 0.2K
23:37 44.39 44.39 44.39 44.39 0.3K
23:38 44.36 44.39 44.36 44.39 0.1K
23:39 44.40 44.40 44.39 44.39 2.9K
23:40 44.39 44.39 44.39 44.39 0.7K
23:42 44.39 44.39 44.39 44.39 1.0K
23:43 44.39 44.39 44.39 44.39 0.1K
23:44 44.37 44.37 44.37 44.37 8.3K
23:45 44.39 44.39 44.39 44.39 0.0K
23:48 44.39 44.39 44.39 44.39 0.5K
23:49 44.37 44.37 44.36 44.36 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-28 44.42 44.57 44.22 44.33 0.4M
2025-09-27 44.42 44.57 44.32 44.32 0.2M
2025-09-26 44.00 44.73 43.83 44.33 6.9M
2025-09-25 44.40 44.59 43.84 44.00 5.8M
2025-09-24 43.81 44.47 43.51 44.36 9.2M
2025-09-23 44.59 45.08 43.55 43.81 16.0M
2025-09-22 44.60 44.82 43.87 44.40 10.6M
2025-09-19 45.27 45.42 44.50 44.69 11.2M
2025-09-18 46.50 46.67 44.90 45.36 20.4M
2025-09-17 45.90 46.78 45.56 46.45 13.7M
2025-09-16 45.60 46.17 45.16 45.75 10.6M
2025-09-15 46.10 46.23 45.42 45.57 11.1M
2025-09-14 46.10 46.15 45.76 46.09 1.4M
2025-09-13 46.10 46.10 45.86 45.98 0.7M
2025-09-12 47.86 48.58 45.80 46.00 16.1M
2025-09-11 47.13 48.18 46.66 47.84 13.2M
2025-09-10 47.70 47.74 47.07 47.17 8.1M
2025-09-09 47.39 47.75 47.23 47.65 6.9M
2025-09-08 47.10 47.57 46.86 47.39 8.9M
2025-09-07 47.10 47.19 47.05 47.11 1.2M
2025-09-06 47.10 47.40 47.06 47.17 1.0M
2025-09-05 46.36 47.14 46.24 47.04 14.3M
2025-09-04 46.13 46.47 45.86 46.28 9.3M
2025-09-03 45.75 46.11 45.30 46.01 15.3M
2025-09-02 46.00 46.45 45.07 45.73 20.1M
2025-09-01 46.98 47.38 45.86 46.01 25.2M
2025-08-31 46.98 47.28 46.95 47.04 1.6M
2025-08-30 46.98 47.37 47.06 47.13 0.8M
2025-08-29 47.75 48.12 46.92 46.98 20.0M
2025-08-28 49.27 49.42 47.33 47.70 34.6M
2025-08-27 47.40 49.99 47.31 49.28 65.0M
2025-08-26 47.25 47.76 47.00 47.37 4.7M
2025-08-25 48.39 48.40 46.82 47.25 7.5M
2025-08-24 48.39 48.33 47.90 47.93 0.7M
2025-08-23 48.39 48.39 48.19 48.24 0.3M
2025-08-22 47.10 48.45 46.70 48.27 13.4M
2025-08-21 48.51 48.71 46.95 47.09 10.5M
2025-08-20 49.24 49.48 48.40 48.53 6.5M
2025-08-19 49.03 50.16 48.96 49.06 20.3M
2025-08-18 48.53 49.09 47.90 48.82 14.0M
2025-08-17 48.53 48.41 48.05 48.15 3.4M
2025-08-16 48.53 48.53 47.90 48.17 2.4M
2025-08-15 48.90 49.58 48.61 49.15 11.1M
2025-08-14 48.51 48.89 47.60 48.76 11.1M
2025-08-13 49.60 49.87 48.14 48.26 23.7M
2025-08-12 48.14 49.64 47.41 49.53 30.5M
2025-08-11 48.53 49.13 47.74 48.14 16.5M
2025-08-08 47.40 48.25 46.97 48.25 11.5M
2025-08-07 46.35 47.90 45.95 47.22 17.7M
2025-08-06 45.89 47.03 45.16 46.35 12.2M
2025-08-05 45.79 46.29 45.33 45.73 10.2M
2025-08-04 45.21 45.83 45.08 45.73 5.9M
2025-08-01 45.80 46.90 44.86 45.20 15.1M
2025-07-31 45.75 46.34 45.64 45.78 5.3M
2025-07-30 45.37 46.07 45.11 45.74 7.2M
2025-07-29 44.93 45.77 44.93 45.30 6.3M
2025-07-28 45.42 46.20 44.81 45.01 18.9M
2025-07-27 45.42 45.57 45.36 45.39 1.0M
2025-07-26 45.42 45.59 45.40 45.54 0.5M
2025-07-25 46.40 46.49 45.03 45.42 12.7M
2025-07-24 47.36 47.77 46.00 46.37 15.0M
2025-07-23 47.97 48.34 47.15 47.36 12.1M
2025-07-22 47.78 47.91 47.05 47.78 8.1M
2025-07-21 46.82 47.92 46.30 47.69 21.7M
2025-07-20 46.82 46.80 46.33 46.53 3.0M
2025-07-19 46.82 47.09 46.43 46.46 1.4M
2025-07-18 45.10 46.70 44.89 46.55 11.6M
2025-07-17 46.34 46.44 45.04 45.10 10.1M
2025-07-16 44.88 46.47 44.64 46.23 16.7M
2025-07-15 45.31 45.51 44.85 44.88 6.7M
2025-07-14 43.82 45.21 42.89 45.10 17.0M
2025-07-13 43.82 44.06 43.68 43.86 1.0M
2025-07-12 43.82 44.15 43.78 43.92 0.4M
2025-07-11 45.16 45.29 43.76 43.82 9.5M
2025-07-10 45.10 45.78 44.95 45.15 9.7M
2025-07-09 44.98 45.24 44.60 45.04 6.0M
2025-07-08 45.25 45.66 44.83 44.98 7.7M
2025-07-07 46.21 46.40 45.31 45.31 5.5M
2025-07-06 46.21 46.24 46.06 46.13 0.2M
2025-07-05 46.21 46.40 46.21 46.24 0.1M
2025-07-04 46.66 46.98 46.02 46.25 7.4M
2025-07-03 47.50 48.20 46.61 46.61 10.3M
2025-07-02 47.75 48.29 47.41 47.54 10.7M
2025-07-01 47.90 48.38 47.38 47.75 12.3M
2025-06-30 46.50 48.50 46.20 47.94 27.7M
2025-06-29 46.50 46.52 46.21 46.29 1.3M
2025-06-28 46.50 46.75 46.46 46.52 0.6M
2025-06-27 45.97 46.93 45.58 46.57 10.6M
2025-06-26 45.67 46.32 45.34 45.88 7.8M
2025-06-25 45.31 45.96 44.96 45.67 13.5M
2025-06-24 44.51 45.49 44.33 45.30 9.2M
2025-06-23 44.65 44.90 44.27 44.48 8.1M
2025-06-20 45.19 45.37 44.56 44.65 7.0M
2025-06-19 45.25 45.60 44.73 45.08 10.2M
2025-06-18 45.59 46.13 45.14 45.19 8.8M
2025-06-17 44.60 45.64 44.21 45.33 13.3M
2025-06-16 45.09 45.74 44.51 44.65 12.9M
2025-06-15 45.09 45.74 45.30 45.55 1.6M
2025-06-14 45.09 45.58 45.09 45.57 0.9M
2025-06-13 46.95 46.95 45.02 45.27 9.7M
2025-06-11 45.38 46.58 45.11 46.07 12.4M
2025-06-10 46.00 46.30 45.10 45.38 7.4M
2025-06-09 46.60 47.11 45.37 45.90 8.8M
2025-06-08 46.60 46.97 46.53 46.71 1.0M
2025-06-07 46.60 47.11 46.60 46.96 0.6M
2025-06-06 48.37 49.60 46.71 46.76 15.7M
2025-06-05 48.56 49.03 47.92 48.37 9.3M
2025-06-04 47.82 49.75 47.64 48.56 22.7M
2025-06-03 46.97 47.88 46.76 47.62 8.5M
2025-06-02 46.25 46.74 44.70 46.69 12.9M
2025-06-01 46.25 46.16 44.85 45.12 3.5M
2025-05-31 46.25 46.31 46.14 46.16 0.5M
2025-05-30 45.98 46.70 45.47 46.03 7.8M
2025-05-29 46.00 46.94 45.66 45.89 11.5M
2025-05-28 44.78 46.46 44.66 46.03 13.7M
2025-05-27 44.47 45.35 43.78 44.60 22.3M
2025-05-26 45.98 46.12 44.08 44.48 16.8M
2025-05-23 46.65 46.85 45.73 45.98 7.9M
2025-05-22 47.29 47.45 46.18 46.65 10.5M
2025-05-21 47.47 47.74 46.92 47.34 8.4M
2025-05-20 48.18 48.29 47.10 47.46 8.2M
2025-05-19 48.25 49.16 47.73 48.08 7.9M
2025-05-18 48.25 49.16 48.66 48.97 1.6M
2025-05-17 48.25 48.80 48.20 48.66 0.7M
2025-05-16 48.33 48.77 47.21 48.25 8.2M
2025-05-15 48.26 49.05 47.62 48.26 7.8M
2025-05-14 49.59 50.00 48.56 48.64 5.7M
2025-05-13 50.00 50.00 49.19 49.58 5.1M
2025-05-12 48.88 50.21 48.54 49.83 9.8M
2025-05-08 48.07 49.16 48.07 48.54 5.9M
2025-05-07 47.58 48.34 47.45 48.07 6.8M
2025-05-06 47.49 48.38 46.90 47.76 9.9M
2025-05-05 47.78 48.61 46.65 47.49 14.8M
2025-05-02 50.45 50.45 48.14 48.15 8.1M
2025-04-30 49.20 50.28 48.48 50.10 21.8M
2025-04-29 51.59 51.59 49.11 49.19 22.4M
2025-04-28 51.71 52.49 50.66 51.39 21.0M
2025-04-25 50.44 51.90 50.44 51.50 11.4M
2025-04-24 50.84 51.33 50.32 50.43 11.1M
2025-04-23 52.30 52.36 49.86 50.84 20.8M
2025-04-22 51.33 52.49 50.61 52.07 17.7M
2025-04-21 50.82 51.59 50.64 51.06 9.1M
2025-04-18 51.95 52.24 50.33 50.40 28.8M
2025-04-17 49.47 52.46 49.40 52.33 50.2M
2025-04-16 48.80 50.19 48.10 49.48 32.8M
2025-04-15 48.42 49.27 48.25 48.97 15.3M
2025-04-14 49.27 50.33 48.15 48.44 28.9M
2025-04-11 48.20 49.79 48.05 49.03 20.7M
2025-04-10 48.44 48.85 47.31 48.18 21.7M
2025-04-09 46.33 48.32 44.73 48.21 44.5M
2025-04-08 48.16 49.27 46.24 46.33 39.8M
2025-04-07 48.81 49.98 45.60 48.17 42.7M
2025-04-04 51.04 51.32 48.70 48.81 28.3M
2025-04-03 52.93 53.08 49.62 50.80 22.5M
2025-04-02 51.92 52.96 51.62 52.58 21.9M
2025-04-01 54.34 54.98 51.84 52.08 23.2M
2025-03-31 54.99 55.15 53.07 54.34 20.7M
2025-03-28 55.32 55.43 54.24 54.66 20.1M
2025-03-27 56.35 56.60 55.21 55.32 16.2M
2025-03-26 57.79 57.90 56.51 56.63 8.8M
2025-03-25 56.57 57.80 56.50 57.46 16.4M
2025-03-24 58.81 58.93 56.04 56.40 28.3M
2025-03-21 59.36 60.06 58.60 58.89 15.4M
2025-03-20 60.54 61.04 58.92 59.31 23.6M
2025-03-19 60.27 60.95 59.36 60.60 16.3M
2025-03-18 61.24 62.45 59.67 60.57 33.5M
2025-03-17 60.18 61.50 60.07 61.15 17.1M
2025-03-14 59.35 60.35 59.11 60.18 13.2M
2025-03-13 59.80 60.61 58.32 59.75 26.5M
2025-03-12 59.52 60.35 58.80 59.79 21.6M
2025-03-11 61.23 61.65 59.20 59.51 36.9M
2025-03-10 60.76 62.16 60.30 61.30 15.7M
2025-03-07 60.50 61.90 59.40 60.32 18.7M
2025-03-06 60.15 61.15 59.77 60.47 14.0M
2025-03-05 61.82 62.38 59.80 60.13 21.7M
2025-03-04 60.50 63.00 60.35 61.42 34.0M
2025-03-03 61.76 61.88 59.01 60.35 35.2M
2025-02-28 58.79 62.16 58.25 61.76 73.4M
2025-02-27 60.79 61.71 58.72 58.74 48.2M
2025-02-26 63.29 64.08 60.76 61.14 27.5M
2025-02-25 64.82 65.48 62.81 63.45 35.1M
2025-02-24 62.70 64.99 62.42 64.77 20.5M
2025-02-21 62.78 63.79 61.74 62.62 20.6M
2025-02-20 63.00 63.27 62.31 62.77 12.2M
2025-02-19 61.60 63.30 61.10 62.72 17.4M
2025-02-18 64.25 64.40 61.15 61.70 46.5M
2025-02-17 62.20 64.22 61.92 64.12 38.5M
2025-02-14 61.20 63.21 60.22 61.23 47.5M
2025-02-13 61.40 63.58 59.11 61.18 80.1M
2025-02-12 57.73 61.16 57.55 60.97 56.6M
2025-02-11 57.75 58.47 56.54 57.95 20.3M
2025-02-10 56.93 58.89 56.90 57.80 30.4M
2025-02-07 57.05 57.89 56.25 56.76 20.9M
2025-02-06 56.53 57.29 55.77 57.01 18.9M
2025-02-05 54.26 56.58 53.81 56.32 32.4M
2025-02-04 56.12 56.68 54.38 54.51 15.7M
2025-02-03 57.03 57.27 55.27 56.11 16.2M
2025-01-31 57.07 58.40 56.50 56.86 32.9M
2025-01-30 55.14 57.37 55.14 57.07 27.5M
2025-01-29 55.50 56.28 54.80 55.21 23.0M
2025-01-28 54.98 55.73 54.20 55.49 32.3M
2025-01-27 54.90 55.39 54.02 54.96 20.3M
2025-01-24 55.11 55.37 54.58 54.83 23.7M
2025-01-23 55.90 56.04 54.37 55.00 30.9M
2025-01-22 56.61 57.51 55.31 55.92 27.4M
2025-01-21 56.15 56.62 55.67 56.51 15.8M
2025-01-20 58.70 58.88 56.02 56.11 35.3M
2025-01-17 58.50 58.75 57.50 58.26 24.8M
2025-01-16 58.50 58.97 57.36 58.50 24.7M
2025-01-15 58.01 58.32 57.11 58.08 17.3M
2025-01-14 58.10 58.37 57.24 58.00 14.3M
2025-01-13 57.30 59.30 57.25 58.03 32.2M
2025-01-10 54.70 57.20 54.67 57.00 23.9M
2025-01-09 56.55 56.98 54.32 54.66 18.6M
2025-01-08 55.00 56.63 54.80 56.55 9.0M
2025-01-06 56.04 56.04 54.55 55.19 12.6M
2025-01-03 58.35 58.35 55.07 56.05 15.1M