ARENADATA GROUP PJSC (DATA)

DATA
🏛️ ロシア連邦 →
98.24
最終更新: 2025-09-29
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
06:59 113.58 113.58 113.58 113.58 4.8K
07:00 113.50 113.50 112.18 112.18 18.1K
07:01 112.00 112.00 111.80 111.88 16.4K
07:02 111.78 111.78 111.78 111.78 1.9K
07:03 111.54 111.80 111.54 111.76 9.8K
07:04 111.76 111.88 111.70 111.70 2.6K
07:05 111.68 111.68 111.48 111.64 6.2K
07:06 111.72 112.18 111.72 112.18 12.0K
07:07 111.92 111.92 111.82 111.82 2.2K
07:08 111.80 111.80 111.48 111.48 5.3K
07:09 111.50 111.66 111.50 111.66 2.7K
07:10 111.72 112.26 111.72 112.26 6.2K
07:11 112.02 112.04 111.88 111.94 4.3K
07:12 112.06 112.06 111.84 111.84 7.5K
07:13 111.90 111.92 111.86 111.86 0.3K
07:14 111.72 111.72 111.66 111.66 1.5K
07:15 111.76 111.82 111.76 111.82 0.4K
07:16 111.72 111.86 111.72 111.78 0.4K
07:17 111.80 111.86 111.68 111.80 0.8K
07:18 111.64 111.80 111.64 111.80 3.2K
07:19 111.76 111.76 111.58 111.66 1.8K
07:20 111.68 111.70 111.66 111.66 1.3K
07:21 111.68 111.68 111.68 111.68 0.4K
07:22 111.70 111.70 111.68 111.68 0.2K
07:23 111.70 112.14 111.70 112.14 7.2K
07:24 112.14 112.14 111.92 111.92 3.3K
07:25 111.84 111.84 111.78 111.78 1.2K
07:26 111.78 111.98 111.78 111.98 1.2K
07:27 111.96 112.06 111.82 112.06 2.4K
07:28 112.06 112.06 111.80 111.96 0.8K
07:29 111.98 111.98 111.96 111.98 0.2K
07:30 111.98 112.00 111.84 111.84 0.3K
07:31 111.86 111.90 111.82 111.82 1.1K
07:32 111.70 111.72 111.60 111.72 2.8K
07:33 111.72 111.76 111.72 111.76 0.1K
07:34 111.76 111.76 111.62 111.64 1.2K
07:35 111.70 111.70 111.64 111.64 0.1K
07:36 111.68 111.68 111.68 111.68 0.1K
07:37 111.64 111.72 111.64 111.70 0.3K
07:38 111.64 111.66 111.58 111.66 2.7K
07:39 111.64 111.64 111.62 111.62 0.0K
07:40 111.64 111.64 111.62 111.62 0.0K
07:41 111.52 111.60 111.52 111.56 4.0K
07:42 111.56 111.74 111.52 111.74 2.8K
07:43 111.72 111.72 111.58 111.68 0.1K
07:44 111.68 111.72 111.68 111.68 0.4K
07:45 111.72 111.74 111.70 111.74 0.0K
07:46 111.74 111.76 111.74 111.76 0.2K
07:47 111.74 111.76 111.74 111.76 0.2K
07:48 111.76 111.76 111.74 111.74 0.5K
07:49 111.74 111.76 111.74 111.76 0.1K
07:50 111.76 111.76 111.70 111.70 0.8K
07:51 111.72 111.72 111.70 111.72 0.0K
07:52 111.72 111.82 111.70 111.82 4.1K
07:53 111.86 111.86 111.82 111.82 0.2K
07:54 111.86 111.86 111.84 111.86 0.7K
07:55 111.82 111.82 111.80 111.82 0.0K
07:56 111.82 111.84 111.80 111.82 0.2K
07:57 111.80 111.82 111.80 111.80 0.1K
07:58 111.78 111.80 111.78 111.80 0.1K
07:59 111.78 111.78 111.78 111.78 0.2K
08:00 111.82 111.86 111.82 111.86 2.1K
08:01 111.96 112.10 111.96 112.06 6.1K
08:02 112.00 112.06 112.00 112.06 0.0K
08:03 112.06 112.06 111.86 111.86 1.0K
08:04 111.86 111.86 111.80 111.82 0.1K
08:05 111.82 111.82 111.80 111.80 0.1K
08:06 111.80 111.80 111.64 111.68 2.8K
08:07 111.60 111.62 111.60 111.62 2.2K
08:08 111.68 111.68 111.64 111.66 0.2K
08:09 111.66 111.70 111.66 111.70 0.1K
08:10 111.72 111.76 111.72 111.76 0.0K
08:11 111.78 111.78 111.68 111.74 0.9K
08:12 111.74 111.76 111.74 111.76 0.0K
08:13 111.72 111.72 111.70 111.70 0.1K
08:14 111.70 111.70 111.64 111.64 0.3K
08:15 111.68 111.70 111.68 111.70 0.1K
08:16 111.68 111.70 111.64 111.70 0.3K
08:17 111.66 111.70 111.64 111.68 0.3K
08:18 111.70 111.70 111.66 111.66 0.0K
08:19 111.66 111.68 111.60 111.66 3.8K
08:20 111.66 111.74 111.66 111.74 0.4K
08:21 111.72 111.72 111.72 111.72 0.3K
08:22 111.74 111.76 111.74 111.74 0.2K
08:23 111.74 111.74 111.74 111.74 0.0K
08:24 111.74 111.80 111.74 111.80 0.1K
08:25 111.82 111.82 111.82 111.82 0.1K
08:26 111.78 111.82 111.78 111.82 0.5K
08:27 111.82 111.82 111.76 111.78 0.0K
08:28 111.74 111.74 111.74 111.74 0.0K
08:29 111.72 111.72 111.72 111.72 0.2K
08:30 111.72 111.72 111.72 111.72 0.4K
08:31 111.70 111.72 111.62 111.62 2.0K
08:32 111.56 111.66 111.56 111.66 5.9K
08:33 111.20 111.20 111.12 111.12 30.7K
08:34 111.02 111.02 110.78 110.78 6.2K
08:35 110.86 110.90 110.68 110.68 4.2K
08:36 110.76 110.86 110.64 110.86 23.7K
08:37 110.86 110.88 110.86 110.86 1.2K
08:38 110.86 110.86 110.54 110.56 7.8K
08:39 110.30 110.32 110.24 110.30 18.5K
08:40 110.40 110.48 110.40 110.40 4.1K
08:41 110.42 110.50 110.38 110.50 2.6K
08:42 110.50 110.50 110.46 110.46 0.0K
08:43 110.36 110.36 109.92 109.92 14.1K
08:44 109.88 109.94 109.88 109.94 11.7K
08:45 110.10 110.24 110.10 110.24 3.4K
08:46 110.00 110.02 109.86 110.00 7.2K
08:47 110.00 110.00 109.90 109.94 8.4K
08:48 110.00 110.16 110.00 110.16 2.0K
08:49 110.10 110.12 110.10 110.12 0.4K
08:50 110.10 110.12 110.00 110.00 1.7K
08:51 110.02 110.06 110.02 110.06 0.9K
08:52 110.04 110.06 110.04 110.06 1.0K
08:53 110.06 110.06 109.98 109.98 3.1K
08:54 110.00 110.00 109.78 109.78 10.1K
08:55 109.80 109.80 109.78 109.78 0.6K
08:56 109.50 109.50 109.16 109.16 23.3K
08:57 109.16 109.24 109.16 109.22 11.7K
08:58 109.16 109.16 109.06 109.08 10.7K
08:59 109.02 109.14 109.00 109.06 13.0K
09:00 109.20 109.24 109.20 109.20 4.5K
09:01 109.20 109.40 109.20 109.40 5.1K
09:02 109.42 109.66 109.42 109.66 8.2K
09:03 109.70 109.70 109.60 109.64 5.8K
09:04 109.64 109.64 109.34 109.34 12.1K
09:05 109.34 109.46 109.34 109.46 4.1K
09:06 109.46 109.56 109.46 109.52 3.0K
09:07 109.38 109.42 109.38 109.42 4.0K
09:08 109.36 109.42 109.36 109.42 3.3K
09:09 109.48 109.50 109.48 109.48 0.3K
09:10 109.52 109.56 109.48 109.48 3.8K
09:11 109.46 109.46 109.26 109.26 3.2K
09:12 109.34 109.38 109.34 109.38 0.1K
09:13 109.38 109.38 109.20 109.26 2.4K
09:14 109.12 109.22 109.12 109.22 1.9K
09:15 109.16 109.26 109.12 109.16 4.3K
09:16 109.18 109.30 109.18 109.28 0.3K
09:17 109.28 109.30 109.28 109.30 0.5K
09:18 109.30 109.50 109.30 109.50 0.5K
09:19 109.48 109.60 109.40 109.40 3.1K
09:20 109.38 109.64 109.38 109.64 2.9K
09:21 109.68 109.68 109.64 109.64 2.3K
09:22 109.60 109.68 109.56 109.62 0.7K
09:23 109.50 109.56 109.50 109.50 0.5K
09:24 109.62 109.62 109.48 109.50 0.3K
09:25 109.50 109.50 109.40 109.40 1.1K
09:26 109.22 109.24 109.22 109.24 6.0K
09:27 109.24 109.42 109.24 109.42 4.4K
09:28 109.42 109.46 109.42 109.46 0.1K
09:29 109.48 109.54 109.48 109.54 0.1K
09:31 109.58 109.66 109.58 109.66 3.4K
09:32 109.70 110.24 109.70 110.04 15.5K
09:33 110.14 110.14 109.66 109.66 9.4K
09:34 109.78 109.78 109.66 109.66 6.5K
09:35 109.68 109.74 109.66 109.74 0.9K
09:36 109.82 109.82 109.72 109.78 2.2K
09:37 109.68 109.68 109.48 109.48 3.9K
09:38 109.46 109.54 109.46 109.48 2.1K
09:39 109.46 109.56 109.46 109.56 1.7K
09:40 109.56 109.60 109.54 109.54 1.1K
09:41 109.56 109.60 109.52 109.52 0.8K
09:42 109.54 109.56 109.48 109.56 0.8K
09:43 109.62 109.78 109.62 109.78 0.3K
09:44 109.78 109.88 109.78 109.80 2.2K
09:45 109.76 109.86 109.76 109.86 0.1K
09:46 109.92 109.96 109.88 109.88 5.8K
09:47 109.86 109.86 109.82 109.84 0.9K
09:48 109.82 110.04 109.82 110.04 4.5K
09:49 110.12 110.20 110.08 110.16 1.3K
09:50 110.20 110.32 110.08 110.08 2.8K
09:51 110.18 110.28 110.16 110.20 1.1K
09:52 110.20 110.20 110.00 110.00 1.2K
09:53 110.02 110.24 110.00 110.24 4.8K
09:54 110.26 110.34 110.26 110.34 3.6K
09:55 110.30 110.34 110.30 110.34 3.5K
09:56 110.22 110.30 110.20 110.30 1.1K
09:57 110.20 110.28 110.20 110.20 0.8K
09:58 110.18 110.18 110.16 110.16 0.3K
09:59 110.10 110.16 110.10 110.12 0.7K
10:00 109.98 110.02 109.98 110.02 2.6K
10:01 110.12 110.12 109.90 109.92 2.5K
10:02 109.92 110.04 109.90 109.96 0.9K
10:03 109.94 109.94 109.58 109.60 19.0K
10:04 109.60 109.76 109.60 109.76 1.2K
10:05 109.74 109.74 109.62 109.62 2.2K
10:06 109.46 109.52 109.44 109.46 3.5K
10:07 109.46 109.46 109.42 109.42 3.5K
10:08 109.44 109.44 109.42 109.42 0.6K
10:09 109.62 109.62 109.60 109.62 5.5K
10:10 109.62 109.64 109.60 109.62 0.4K
10:11 109.62 109.66 109.12 109.14 19.0K
10:12 109.16 109.20 108.74 108.74 17.4K
10:13 108.62 108.66 108.62 108.66 21.5K
10:14 108.72 108.72 108.68 108.68 7.3K
10:15 108.70 108.84 108.70 108.84 4.8K
10:16 108.84 108.84 108.82 108.84 0.3K
10:17 108.84 108.86 108.84 108.86 0.2K
10:18 108.86 108.86 108.86 108.86 1.2K
10:19 108.86 108.88 108.72 108.74 2.1K
10:20 108.76 108.80 108.76 108.78 0.8K
10:21 108.50 108.60 108.50 108.56 14.7K
10:22 108.60 108.64 108.60 108.60 1.4K
10:23 108.72 108.86 108.64 108.86 8.3K
10:24 108.82 108.82 108.80 108.80 1.5K
10:25 108.80 108.82 108.62 108.62 3.5K
10:26 108.64 108.78 108.64 108.64 0.3K
10:27 108.60 108.60 108.58 108.60 0.7K
10:28 108.60 108.62 108.56 108.60 1.4K
10:29 108.60 108.74 108.60 108.74 1.3K
10:30 108.88 108.88 108.66 108.74 5.9K
10:31 108.74 108.74 108.66 108.66 0.3K
10:32 108.66 108.68 108.66 108.66 0.6K
10:33 108.84 108.94 108.82 108.94 1.7K
10:34 108.94 108.96 108.92 108.92 0.1K
10:35 108.90 108.90 108.88 108.88 1.4K
10:36 108.88 108.88 108.88 108.88 0.1K
10:37 108.86 108.86 108.68 108.68 7.9K
10:38 108.68 108.70 108.68 108.68 0.7K
10:39 108.72 108.78 108.72 108.76 0.2K
10:40 108.76 108.76 108.76 108.76 1.8K
10:41 108.76 108.76 108.40 108.44 18.9K
10:42 108.34 108.34 107.90 108.12 50.9K
10:43 107.90 107.90 107.66 107.66 25.7K
10:44 107.62 107.74 107.58 107.74 20.5K
10:45 107.82 107.88 107.80 107.80 6.8K
10:46 107.86 107.86 107.80 107.86 8.7K
10:47 107.88 107.88 107.76 107.76 5.3K
10:48 107.76 107.76 107.66 107.68 4.5K
10:49 107.72 107.76 107.72 107.76 1.5K
10:50 107.76 107.86 107.76 107.86 2.1K
10:51 107.86 107.92 107.84 107.92 2.5K
10:52 107.94 108.00 107.94 108.00 6.3K
10:53 108.00 108.00 107.98 108.00 7.7K
10:54 108.04 108.06 108.04 108.06 2.8K
10:55 108.08 108.08 107.54 107.56 19.6K
10:56 107.56 107.60 107.52 107.60 3.5K
10:57 107.60 107.82 107.60 107.78 0.8K
10:58 107.78 107.80 107.72 107.72 5.2K
10:59 107.90 108.10 107.86 108.08 9.4K
11:00 108.06 108.06 108.00 108.00 0.7K
11:01 108.02 108.18 108.02 108.18 2.5K
11:02 108.16 108.50 108.16 108.50 7.6K
11:03 108.54 108.62 108.54 108.56 14.2K
11:04 108.56 108.56 108.44 108.44 1.7K
11:05 108.40 108.46 108.40 108.40 4.2K
11:06 108.40 108.40 108.32 108.32 0.3K
11:07 108.32 108.32 108.26 108.26 1.9K
11:08 108.28 108.58 108.28 108.58 4.6K
11:09 108.60 108.60 108.56 108.58 3.9K
11:10 108.56 108.58 108.56 108.58 1.4K
11:11 108.82 108.84 108.76 108.82 12.2K
11:12 108.84 108.86 108.74 108.78 7.0K
11:13 108.64 108.72 108.62 108.68 3.8K
11:14 108.70 108.78 108.70 108.78 0.4K
11:15 108.78 108.82 108.70 108.80 7.2K
11:16 108.82 108.98 108.80 108.94 26.6K
11:17 108.98 109.00 108.86 108.90 1.6K
11:18 108.90 108.90 108.84 108.84 4.8K
11:19 108.86 108.86 108.82 108.82 2.9K
11:20 108.88 109.08 108.84 109.08 4.8K
11:21 109.06 109.20 109.06 109.20 2.0K
11:22 109.16 110.26 109.08 110.26 97.1K
11:23 110.20 110.20 110.18 110.18 11.9K
11:24 110.26 110.36 110.26 110.30 47.6K
11:25 110.34 110.34 110.22 110.22 7.3K
11:26 110.20 110.26 110.20 110.26 2.7K
11:27 110.26 110.30 110.26 110.30 3.7K
11:28 110.22 110.26 110.16 110.26 8.2K
11:29 110.26 110.26 110.26 110.26 1.4K
11:30 110.26 110.38 110.26 110.38 2.6K
11:31 110.40 110.42 110.28 110.40 8.6K
11:32 110.46 110.46 110.42 110.42 9.4K
11:33 110.30 110.30 110.00 110.02 48.9K
11:34 110.02 110.02 109.34 109.34 47.5K
11:35 108.96 109.06 108.96 109.06 24.9K
11:36 109.16 109.22 109.10 109.10 15.7K
11:37 109.12 109.30 109.12 109.24 1.4K
11:38 109.24 109.24 109.14 109.16 3.7K
11:39 109.26 109.34 109.24 109.34 0.4K
11:40 109.32 109.32 109.30 109.30 4.5K
11:41 109.32 109.36 109.32 109.34 0.1K
11:42 109.36 109.44 109.36 109.44 0.7K
11:43 109.46 109.58 109.46 109.58 5.6K
11:44 109.60 109.62 109.60 109.62 1.3K
11:45 109.62 109.68 109.62 109.68 0.7K
11:46 109.60 109.60 109.44 109.56 6.6K
11:47 109.32 109.42 109.28 109.34 5.7K
11:48 109.34 109.34 109.02 109.06 19.9K
11:49 108.78 108.90 108.72 108.90 27.7K
11:50 108.80 108.94 108.80 108.94 0.9K
11:51 109.00 109.20 109.00 109.12 2.0K
11:52 109.10 109.10 108.90 108.90 5.2K
11:53 108.96 109.10 108.96 109.10 2.4K
11:54 109.02 109.10 109.02 109.10 2.6K
11:55 109.18 109.22 109.18 109.22 1.5K
11:56 109.26 109.28 109.26 109.28 1.0K
11:57 109.26 109.26 109.14 109.14 1.5K
11:58 109.14 109.32 109.14 109.28 1.3K
11:59 109.42 109.42 109.38 109.40 0.7K
12:00 109.44 109.50 109.42 109.42 0.2K
12:01 109.18 109.18 109.00 109.00 10.1K
12:02 109.02 109.04 108.70 108.70 12.0K
12:03 108.80 108.86 108.76 108.80 2.8K
12:04 108.82 108.84 108.82 108.84 0.5K
12:05 108.88 108.92 108.86 108.92 1.6K
12:06 108.92 108.92 108.84 108.88 0.2K
12:07 108.90 109.00 108.74 108.74 2.6K
12:08 108.92 108.96 108.70 108.70 4.1K
12:09 108.74 108.76 108.70 108.70 0.5K
12:10 108.52 108.64 108.36 108.38 15.7K
12:11 108.42 108.50 108.42 108.50 0.9K
12:12 108.54 108.64 108.54 108.58 2.8K
12:13 108.56 108.58 108.42 108.42 2.4K
12:14 108.48 108.70 108.48 108.70 0.8K
12:15 108.60 108.68 108.60 108.68 0.2K
12:16 108.70 108.70 108.68 108.68 0.7K
12:17 108.64 108.64 108.56 108.62 0.4K
12:18 108.62 108.68 108.60 108.68 0.1K
12:19 108.68 108.68 108.56 108.56 0.7K
12:20 108.60 108.82 108.60 108.78 3.6K
12:21 108.78 108.92 108.78 108.92 1.6K
12:22 108.92 108.92 108.82 108.88 0.3K
12:23 108.88 108.88 108.84 108.84 0.1K
12:24 108.78 108.82 108.76 108.76 0.5K
12:25 108.78 109.04 108.78 109.04 2.1K
12:26 109.04 109.08 109.02 109.02 0.4K
12:27 109.04 109.06 109.02 109.06 0.3K
12:28 109.04 109.06 109.00 109.02 0.6K
12:29 108.86 108.94 108.84 108.84 2.3K
12:30 108.82 108.86 108.82 108.86 0.1K
12:31 108.86 108.86 108.64 108.66 4.1K
12:32 108.66 108.70 108.66 108.68 0.3K
12:33 108.72 108.82 108.72 108.82 1.1K
12:34 108.74 108.88 108.74 108.86 0.6K
12:35 108.86 108.86 108.84 108.84 2.4K
12:36 108.84 108.92 108.70 108.90 4.0K
12:37 108.88 108.88 108.86 108.88 0.5K
12:38 108.88 108.88 108.86 108.86 0.1K
12:39 108.72 108.90 108.72 108.90 0.6K
12:40 108.74 108.78 108.74 108.76 2.6K
12:41 108.78 108.82 108.78 108.82 0.4K
12:42 108.88 108.88 108.78 108.82 0.1K
12:43 108.82 108.90 108.82 108.90 0.6K
12:44 108.88 108.92 108.88 108.92 0.1K
12:45 108.94 109.20 108.94 109.02 4.7K
12:46 109.02 109.16 109.02 109.10 2.3K
12:47 109.12 109.12 109.06 109.06 0.1K
12:48 109.16 109.16 109.02 109.02 3.2K
12:49 109.02 109.02 108.96 108.98 0.1K
12:50 109.00 109.04 109.00 109.04 0.2K
12:51 108.90 108.94 108.88 108.90 0.4K
12:52 108.90 108.90 108.80 108.80 0.5K
12:53 108.80 108.80 108.78 108.80 0.5K
12:54 108.80 108.80 108.80 108.80 0.1K
12:55 108.80 108.86 108.80 108.86 2.9K
12:56 108.84 108.86 108.84 108.86 0.0K
12:57 108.88 108.92 108.88 108.92 0.0K
12:58 108.92 108.98 108.92 108.98 0.1K
12:59 109.00 109.00 108.98 108.98 0.6K
13:00 108.96 109.00 108.88 108.96 1.1K
13:01 108.90 109.00 108.90 109.00 0.8K
13:02 108.96 108.98 108.94 108.98 1.0K
13:03 108.98 109.00 108.98 109.00 1.0K
13:04 109.00 109.00 108.98 109.00 0.7K
13:05 109.16 109.20 109.16 109.18 4.2K
13:06 109.16 109.16 109.12 109.12 0.1K
13:07 109.14 109.16 109.14 109.14 0.1K
13:08 109.14 109.14 109.08 109.08 0.5K
13:09 109.10 109.12 109.08 109.12 0.0K
13:10 109.10 109.10 109.08 109.08 0.4K
13:11 109.14 109.16 109.10 109.10 0.6K
13:12 109.10 109.12 109.10 109.12 0.3K
13:13 109.12 109.12 109.08 109.08 0.0K
13:14 109.10 109.10 109.10 109.10 0.1K
13:15 109.12 109.12 109.06 109.06 0.1K
13:16 109.04 109.06 109.02 109.02 1.3K
13:17 109.04 109.04 109.04 109.04 0.0K
13:18 109.02 109.02 108.90 108.90 1.7K
13:19 108.90 108.92 108.82 108.86 1.2K
13:20 108.84 108.86 108.84 108.86 0.4K
13:21 108.82 108.82 108.72 108.72 1.2K
13:22 108.74 108.84 108.74 108.76 0.4K
13:23 108.82 109.02 108.82 109.00 0.7K
13:24 109.02 109.10 109.02 109.10 0.8K
13:25 109.00 109.02 109.00 109.02 0.1K
13:26 109.04 109.04 109.00 109.00 0.0K
13:27 109.02 109.02 109.02 109.02 0.1K
13:28 109.02 109.04 108.98 108.98 0.3K
13:29 108.98 108.98 108.96 108.96 0.4K
13:30 108.94 108.96 108.92 108.96 0.0K
13:31 108.96 109.08 108.96 109.06 0.2K
13:32 109.08 109.08 109.06 109.06 0.0K
13:33 109.06 109.06 109.04 109.04 0.3K
13:34 109.06 109.06 109.06 109.06 0.2K
13:35 109.04 109.04 108.90 108.90 2.3K
13:36 108.90 108.90 108.90 108.90 0.0K
13:37 108.90 108.94 108.84 108.86 0.7K
13:38 108.94 108.94 108.82 108.94 0.4K
13:39 108.94 108.94 108.76 108.76 1.8K
13:40 108.66 108.68 108.66 108.68 2.5K
13:41 108.66 108.70 108.64 108.64 0.2K
13:42 108.64 108.64 108.64 108.64 0.4K
13:43 108.64 108.72 108.64 108.72 0.7K
13:44 108.74 108.74 108.70 108.72 0.0K
13:45 108.74 108.78 108.62 108.78 0.6K
13:46 108.76 108.78 108.70 108.70 0.1K
13:47 108.62 108.68 108.62 108.68 0.3K
13:48 108.68 108.80 108.66 108.80 0.4K
13:49 108.80 108.80 108.70 108.70 0.1K
13:50 108.74 108.76 108.74 108.76 0.1K
13:51 108.74 108.78 108.74 108.78 0.2K
13:52 108.82 108.82 108.82 108.82 0.0K
13:53 108.82 108.82 108.70 108.72 0.3K
13:54 108.72 108.72 108.60 108.62 0.6K
13:55 108.62 108.66 108.62 108.66 0.0K
13:56 108.68 108.68 108.66 108.66 0.2K
13:57 108.68 108.76 108.68 108.76 0.1K
13:58 108.70 108.82 108.70 108.82 0.6K
13:59 108.82 108.86 108.82 108.86 0.2K
14:00 108.82 108.84 108.82 108.84 0.0K
14:01 108.84 108.86 108.84 108.86 0.2K
14:02 108.94 108.94 108.88 108.88 1.4K
14:03 108.92 108.94 108.90 108.92 0.3K
14:04 108.92 108.94 108.92 108.94 0.7K
14:05 108.94 108.94 108.92 108.92 0.3K
14:06 108.94 108.94 108.94 108.94 0.0K
14:07 108.94 109.04 108.92 109.04 2.2K
14:08 109.04 109.04 109.02 109.02 0.1K
14:09 109.14 109.16 109.12 109.16 3.6K
14:10 109.16 109.20 109.16 109.20 0.8K
14:11 109.22 109.24 109.22 109.22 0.1K
14:12 109.26 109.30 109.26 109.30 0.5K
14:13 109.30 109.38 109.30 109.30 1.7K
14:14 109.26 109.26 109.24 109.24 1.4K
14:15 109.24 109.26 109.24 109.24 2.4K
14:16 109.26 109.26 109.26 109.26 2.7K
14:17 109.26 109.26 109.24 109.24 0.3K
14:18 109.22 109.22 109.12 109.12 1.8K
14:19 109.10 109.10 109.04 109.06 4.9K
14:20 109.00 109.04 109.00 109.02 0.8K
14:21 109.04 109.04 108.98 108.98 0.2K
14:22 109.00 109.04 109.00 109.04 5.5K
14:23 109.08 109.10 109.08 109.10 0.0K
14:24 109.12 109.18 109.10 109.10 1.2K
14:25 109.16 109.20 109.16 109.20 0.4K
14:26 109.22 109.22 109.20 109.20 0.1K
14:27 109.14 109.14 109.12 109.14 0.2K
14:28 109.10 109.10 109.10 109.10 1.5K
14:29 109.08 109.08 109.06 109.08 0.1K
14:30 109.08 109.10 109.08 109.10 0.3K
14:31 109.10 109.10 109.08 109.10 0.0K
14:32 109.10 109.10 109.10 109.10 1.2K
14:33 109.06 109.10 109.04 109.06 0.2K
14:34 109.06 109.10 109.06 109.10 0.1K
14:35 109.10 109.10 109.04 109.06 0.2K
14:36 109.06 109.06 108.82 108.88 2.3K
14:37 108.88 108.88 108.86 108.86 0.0K
14:38 108.90 109.04 108.90 109.00 0.1K
14:39 109.00 109.00 108.98 109.00 0.0K
14:40 109.00 109.00 109.00 109.00 0.5K
14:41 109.00 109.04 109.00 109.04 0.5K
14:43 109.02 109.04 109.02 109.04 0.2K
14:44 108.92 109.02 108.92 109.00 0.9K
14:45 109.04 109.08 108.92 108.92 0.6K
14:46 109.08 109.08 109.04 109.04 0.1K
14:47 109.04 109.10 109.04 109.08 0.9K
14:48 109.08 109.10 109.08 109.10 0.4K
14:49 109.18 109.22 109.18 109.20 1.5K
14:50 109.20 109.20 109.18 109.18 0.0K
14:51 109.10 109.12 109.08 109.12 0.1K
14:52 109.12 109.12 109.10 109.10 0.0K
14:53 109.12 109.12 109.12 109.12 0.0K
14:54 109.12 109.20 109.10 109.16 2.0K
14:55 109.04 109.18 109.04 109.18 0.4K
14:56 109.14 109.14 109.12 109.14 0.1K
14:57 109.14 109.14 109.14 109.14 0.1K
14:58 109.14 109.14 109.12 109.12 0.0K
14:59 109.12 109.12 109.00 109.04 0.6K
15:00 109.16 109.16 109.16 109.16 1.0K
15:01 109.18 109.18 109.16 109.18 0.1K
15:02 109.18 109.18 109.16 109.18 0.4K
15:03 109.16 109.20 109.16 109.20 0.1K
15:04 109.18 109.18 109.16 109.18 0.1K
15:05 109.16 109.18 109.16 109.16 0.2K
15:06 109.18 109.18 109.18 109.18 0.0K
15:07 109.18 109.18 109.06 109.08 0.3K
15:08 109.06 109.16 109.06 109.12 0.1K
15:09 109.14 109.18 108.98 109.00 6.5K
15:10 109.00 109.00 108.98 109.00 3.8K
15:11 109.04 109.08 109.02 109.08 0.0K
15:12 109.10 109.10 109.10 109.10 0.0K
15:13 109.08 109.10 109.08 109.08 0.0K
15:14 109.08 109.08 109.06 109.06 0.1K
15:15 109.08 109.12 109.08 109.12 1.2K
15:16 109.14 109.22 109.12 109.22 6.1K
15:17 109.22 109.22 109.18 109.20 2.6K
15:18 109.18 109.20 109.18 109.18 0.1K
15:19 109.18 109.22 109.18 109.22 0.2K
15:20 109.22 109.24 109.22 109.24 0.2K
15:21 109.24 109.24 109.22 109.24 0.2K
15:22 109.32 109.34 109.32 109.34 0.1K
15:23 109.34 109.34 109.34 109.34 0.0K
15:24 109.32 109.32 109.30 109.30 0.2K
15:25 109.34 109.42 109.30 109.36 1.4K
15:26 109.36 109.36 109.32 109.32 0.1K
15:27 109.36 109.36 109.34 109.34 0.1K
15:28 109.36 109.38 109.36 109.38 0.1K
15:29 109.42 109.42 109.36 109.36 0.5K
15:30 109.36 109.40 109.36 109.40 0.1K
15:31 109.38 109.38 109.36 109.36 0.0K
15:32 109.38 109.40 109.38 109.40 0.0K
15:33 109.34 109.58 109.34 109.52 3.9K
15:34 109.48 109.48 109.44 109.44 0.1K
15:35 109.44 109.54 109.44 109.52 1.1K
15:36 109.50 109.54 109.48 109.54 0.9K
15:37 109.50 109.50 109.34 109.48 2.6K
15:38 109.48 109.50 109.46 109.50 0.2K
15:39 109.44 109.44 109.44 109.44 0.7K
15:40 109.46 109.46 109.40 109.40 0.2K
15:41 109.40 109.48 109.40 109.48 0.6K
15:42 109.46 109.48 109.46 109.48 0.0K
15:43 109.48 109.48 109.40 109.40 0.3K
15:44 109.40 109.46 109.38 109.44 0.6K
15:45 109.42 109.44 109.42 109.44 0.7K
15:46 109.46 109.46 109.40 109.40 0.7K
15:47 109.38 109.42 109.38 109.38 0.0K
15:48 109.42 109.42 109.38 109.38 0.1K
15:49 109.42 109.42 109.38 109.40 0.2K
15:50 109.42 109.50 109.42 109.46 1.5K
15:51 109.64 109.64 109.52 109.56 1.1K
15:52 109.62 109.68 109.52 109.68 0.5K
15:53 109.60 109.64 109.60 109.62 1.6K
15:54 109.56 109.58 109.56 109.56 0.1K
15:55 109.62 109.62 109.56 109.56 0.2K
15:56 109.54 109.58 109.54 109.58 0.1K
15:57 109.58 109.58 109.58 109.58 0.0K
15:58 109.60 109.60 109.42 109.42 1.5K
15:59 109.48 109.48 109.46 109.46 0.0K
16:00 109.46 109.46 109.42 109.44 0.1K
16:01 109.56 109.56 109.54 109.56 0.7K
16:02 109.56 109.56 109.46 109.48 0.4K
16:03 109.50 109.70 109.50 109.70 0.8K
16:04 109.70 109.70 109.66 109.66 0.3K
16:05 109.64 109.66 109.62 109.66 0.0K
16:06 109.66 109.66 109.60 109.64 1.2K
16:07 109.66 109.66 109.56 109.56 0.1K
16:08 109.56 109.58 109.56 109.56 0.0K
16:09 109.60 109.60 109.54 109.54 0.4K
16:10 109.54 109.54 109.54 109.54 0.0K
16:11 109.50 109.62 109.50 109.62 3.6K
16:12 109.60 109.62 109.56 109.56 0.0K
16:13 109.58 109.60 109.58 109.58 0.4K
16:14 109.58 109.58 109.58 109.58 0.0K
16:15 109.60 109.60 109.50 109.52 0.2K
16:16 109.52 109.58 109.52 109.56 0.1K
16:17 109.58 109.58 109.52 109.54 0.3K
16:18 109.56 109.56 109.48 109.56 0.2K
16:19 109.48 109.52 109.48 109.48 0.4K
16:20 109.48 109.50 109.48 109.50 0.0K
16:21 109.50 109.56 109.50 109.54 0.1K
16:22 109.54 109.54 109.52 109.52 0.0K
16:23 109.52 109.52 109.38 109.38 2.3K
16:24 109.38 109.38 109.38 109.38 0.6K
16:25 109.38 109.38 109.36 109.36 0.1K
16:26 109.38 109.48 109.38 109.48 1.0K
16:27 109.36 109.50 109.36 109.50 0.2K
16:28 109.50 109.50 109.36 109.44 0.3K
16:29 109.46 109.48 109.46 109.48 0.9K
16:30 109.46 109.56 109.46 109.56 0.8K
16:31 109.54 109.54 109.50 109.52 0.1K
16:32 109.50 109.54 109.50 109.50 0.1K
16:33 109.50 109.50 109.48 109.48 0.1K
16:34 109.50 109.50 109.46 109.46 0.0K
16:35 109.46 109.46 109.46 109.46 0.0K
16:36 109.46 109.46 109.46 109.46 0.7K
16:37 109.44 109.46 109.44 109.44 0.1K
16:38 109.44 109.44 109.32 109.36 0.4K
16:39 109.36 109.36 109.32 109.32 0.1K
16:40 109.32 109.34 109.32 109.34 0.0K
16:41 109.32 109.32 109.32 109.32 0.6K
16:42 109.34 109.34 109.32 109.32 0.0K
16:43 109.38 109.48 109.32 109.32 1.2K
16:44 109.34 109.50 109.34 109.42 0.3K
16:45 109.44 109.44 109.34 109.34 0.4K
16:46 109.36 109.38 109.34 109.36 0.9K
16:47 109.36 109.36 109.36 109.36 0.5K
16:48 109.38 109.44 109.38 109.44 0.5K
16:49 109.42 109.42 109.40 109.40 0.0K
16:50 109.34 109.34 109.32 109.32 0.1K
16:51 109.34 109.34 109.34 109.34 0.2K
16:52 109.30 109.34 109.30 109.34 0.7K
16:53 109.32 109.32 109.04 109.14 5.4K
16:54 108.82 108.82 108.74 108.74 8.5K
16:55 108.90 108.90 108.88 108.88 3.9K
16:56 108.78 108.86 108.78 108.86 2.2K
16:57 108.88 108.90 108.88 108.90 0.0K
16:58 109.04 109.14 109.04 109.14 4.5K
16:59 109.16 109.16 109.14 109.14 0.0K
17:00 108.92 108.98 108.50 108.82 5.6K
17:01 108.80 108.80 108.62 108.62 2.2K
17:02 108.52 108.88 108.52 108.88 5.5K
17:03 108.88 108.88 108.88 108.88 0.0K
17:04 108.64 108.86 108.64 108.84 1.0K
17:05 108.86 108.86 108.84 108.84 0.0K
17:06 108.82 108.82 108.60 108.82 2.0K
17:07 108.82 108.88 108.82 108.84 1.1K
17:08 108.92 108.94 108.92 108.92 0.5K
17:09 108.92 109.08 108.92 109.08 0.6K
17:10 109.02 109.02 108.98 108.98 0.1K
17:11 108.92 109.00 108.84 109.00 1.2K
17:12 109.02 109.02 108.96 108.96 0.1K
17:13 108.96 109.08 108.94 109.06 2.3K
17:14 109.04 109.08 109.02 109.04 0.1K
17:15 109.04 109.04 109.00 109.00 0.0K
17:16 109.02 109.02 108.88 108.88 0.2K
17:17 108.90 108.90 108.90 108.90 0.5K
17:18 108.88 108.96 108.88 108.96 0.1K
17:19 108.94 109.02 108.90 109.02 0.1K
17:20 109.00 109.28 109.00 109.08 3.2K
17:21 109.06 109.10 108.98 108.98 0.1K
17:22 108.96 109.00 108.92 108.92 1.7K
17:23 108.96 109.00 108.96 109.00 0.0K
17:24 108.96 109.00 108.96 108.98 0.0K
17:25 108.98 109.12 108.98 109.12 0.8K
17:26 109.02 109.02 109.00 109.02 0.2K
17:27 109.02 109.02 109.00 109.00 0.0K
17:28 108.98 109.00 108.98 108.98 0.0K
17:29 109.06 109.06 108.92 108.92 0.4K
17:30 108.92 108.92 108.92 108.92 0.0K
17:31 109.06 109.12 109.02 109.10 1.1K
17:32 109.08 109.10 109.04 109.04 0.1K
17:33 109.06 109.06 109.04 109.04 0.7K
17:34 109.02 109.08 109.02 109.08 0.0K
17:35 109.08 109.08 109.00 109.04 0.2K
17:36 109.04 109.06 109.04 109.06 0.0K
17:37 109.14 109.14 108.98 109.00 0.8K
17:38 109.02 109.04 109.02 109.04 0.3K
17:39 109.06 109.06 109.04 109.06 0.0K
17:40 109.00 109.02 108.98 109.00 1.0K
17:41 109.02 109.10 109.02 109.10 0.3K
17:42 109.10 109.10 109.08 109.08 0.0K
17:43 109.06 109.06 109.06 109.06 0.1K
17:44 109.06 109.20 109.06 109.20 0.2K
17:45 109.02 109.16 109.02 109.12 0.6K
17:46 109.10 109.10 109.02 109.02 0.1K
17:47 109.02 109.04 109.02 109.02 0.0K
17:48 109.04 109.10 109.04 109.10 0.0K
17:49 109.06 109.10 109.06 109.10 0.0K
17:50 109.10 109.10 109.08 109.08 0.0K
17:51 109.06 109.06 108.90 109.04 1.3K
17:52 109.00 109.04 109.00 109.04 0.4K
17:53 109.06 109.06 109.02 109.02 0.1K
17:54 109.02 109.02 109.00 109.00 0.3K
17:55 109.02 109.02 109.00 109.00 0.0K
17:56 109.08 109.08 109.00 109.04 0.1K
17:57 109.04 109.04 109.00 109.00 0.0K
17:58 109.06 109.06 109.06 109.06 0.0K
17:59 109.08 109.08 109.04 109.06 0.0K
18:00 108.94 109.02 108.94 109.00 1.6K
18:01 109.02 109.04 109.00 109.04 0.1K
18:02 109.00 109.02 108.86 109.02 2.3K
18:03 109.00 109.02 108.90 108.90 0.8K
18:04 108.88 109.08 108.88 109.08 1.6K
18:05 109.08 109.08 109.04 109.04 0.3K
18:06 109.04 109.06 109.04 109.06 0.0K
18:07 109.02 109.04 109.02 109.04 0.0K
18:08 109.02 109.04 109.02 109.02 0.0K
18:09 109.04 109.04 108.96 109.00 0.4K
18:10 109.06 109.06 109.02 109.04 0.0K
18:11 109.04 109.04 109.02 109.04 0.0K
18:12 109.02 109.04 109.02 109.04 0.0K
18:13 109.04 109.04 109.04 109.04 0.1K
18:14 109.02 109.04 109.02 109.04 0.0K
18:15 109.04 109.04 109.04 109.04 0.0K
18:16 109.02 109.04 109.02 109.04 0.7K
18:17 109.00 109.10 109.00 109.10 4.2K
18:18 109.10 109.24 109.10 109.24 4.4K
18:19 109.24 109.30 109.24 109.26 0.8K
18:20 109.16 109.18 109.12 109.16 0.5K
18:21 109.20 109.20 109.12 109.14 1.3K
18:22 109.16 109.18 109.10 109.10 1.9K
18:23 109.12 109.18 109.10 109.18 0.2K
18:24 109.20 109.20 109.18 109.18 0.1K
18:25 109.20 109.20 109.16 109.16 0.1K
18:26 109.20 109.30 109.20 109.30 1.1K
18:27 109.26 109.28 109.20 109.22 0.1K
18:28 109.24 109.24 109.24 109.24 0.0K
18:29 109.24 109.26 109.24 109.26 0.1K
18:30 109.24 109.30 109.14 109.16 1.6K
18:31 109.12 109.14 109.12 109.14 0.0K
18:32 109.14 109.14 109.14 109.14 0.0K
18:33 109.12 109.18 109.12 109.18 0.5K
18:34 109.18 109.20 109.18 109.18 0.0K
18:35 109.20 109.20 109.20 109.20 0.1K
18:36 109.20 109.20 109.16 109.16 0.0K
18:37 109.18 109.18 109.14 109.14 0.3K
18:38 109.14 109.18 109.10 109.14 6.1K
18:39 109.14 109.16 109.14 109.16 0.0K
18:45 109.18 109.18 109.18 109.18 0.0K
18:46 109.18 109.18 109.18 109.18 0.0K
18:48 109.18 109.18 109.18 109.18 0.0K
18:49 109.18 109.18 109.18 109.18 0.0K
19:04 109.10 109.10 109.10 109.10 0.3K
19:05 109.18 109.18 109.10 109.10 0.1K
19:06 109.16 109.18 109.16 109.18 0.2K
19:07 109.18 109.18 109.14 109.14 0.0K
19:08 109.10 109.16 109.10 109.16 0.2K
19:09 109.10 109.10 109.10 109.10 0.2K
19:11 109.16 109.16 109.10 109.10 0.1K
19:12 109.16 109.16 109.12 109.14 0.1K
19:13 109.14 109.16 109.14 109.14 0.0K
19:14 109.16 109.18 109.16 109.18 1.0K
19:15 109.30 109.30 109.20 109.20 0.3K
19:16 109.20 109.28 109.20 109.28 0.1K
19:17 109.26 109.26 109.20 109.24 0.0K
19:18 109.24 109.24 109.24 109.24 0.0K
19:19 109.20 109.22 109.20 109.22 0.1K
19:20 109.24 109.24 109.24 109.24 0.0K
19:21 109.22 109.22 109.22 109.22 0.0K
19:22 109.22 109.22 109.22 109.22 0.1K
19:23 109.20 109.20 109.20 109.20 0.1K
19:24 109.20 109.20 109.20 109.20 0.0K
19:26 109.20 109.20 109.12 109.12 0.3K
19:27 109.10 109.14 109.10 109.14 0.0K
19:28 109.14 109.14 109.14 109.14 0.0K
19:29 109.12 109.12 109.12 109.12 0.0K
19:30 109.16 109.16 109.16 109.16 0.0K
19:31 109.16 109.16 109.16 109.16 0.0K
19:32 109.20 109.20 109.20 109.20 0.0K
19:33 109.18 109.20 109.18 109.20 0.6K
19:35 109.20 109.20 109.16 109.16 0.3K
19:36 109.16 109.16 109.16 109.16 0.0K
19:37 109.16 109.16 109.16 109.16 1.0K
19:38 109.16 109.20 109.16 109.20 0.1K
19:39 109.18 109.20 109.18 109.20 0.8K
19:40 109.22 109.24 109.22 109.24 2.4K
19:41 109.26 109.26 109.26 109.26 0.1K
19:42 109.28 109.28 109.26 109.26 0.3K
19:43 109.28 109.28 109.24 109.28 0.6K
19:45 109.28 109.28 109.26 109.26 0.2K
19:46 109.24 109.26 109.24 109.26 0.0K
19:48 109.26 109.26 109.24 109.26 0.2K
19:49 109.26 109.28 109.26 109.28 0.4K
19:50 109.26 109.28 109.26 109.28 0.0K
19:51 109.28 109.28 109.26 109.26 0.0K
19:52 109.26 109.28 109.26 109.26 0.3K
19:53 109.30 109.30 109.26 109.30 3.2K
19:54 109.20 109.20 109.18 109.18 3.0K
19:55 109.22 109.22 109.20 109.20 0.0K
19:56 109.22 109.22 109.22 109.22 0.0K
19:57 109.22 109.22 109.20 109.20 0.0K
19:58 109.18 109.18 109.18 109.18 0.0K
19:59 109.22 109.22 109.20 109.20 0.0K
20:00 109.20 109.20 109.18 109.18 0.0K
20:01 109.18 109.22 109.18 109.22 0.0K
20:02 109.22 109.22 109.22 109.22 0.0K
20:03 109.22 109.24 109.22 109.24 0.4K
20:04 109.22 109.22 109.20 109.20 0.0K
20:05 109.20 109.20 109.20 109.20 0.3K
20:06 109.20 109.20 109.20 109.20 0.0K
20:07 109.20 109.28 109.20 109.28 1.3K
20:08 109.24 109.24 109.24 109.24 0.0K
20:09 109.24 109.26 109.24 109.26 0.0K
20:10 109.22 109.26 109.20 109.26 0.3K
20:11 109.28 109.28 109.28 109.28 0.0K
20:12 109.28 109.28 109.24 109.26 0.0K
20:13 109.28 109.28 109.28 109.28 0.2K
20:14 109.28 109.28 109.26 109.28 1.3K
20:15 109.24 109.24 109.22 109.22 0.0K
20:16 109.16 109.18 109.16 109.18 3.0K
20:17 109.18 109.20 109.18 109.20 0.0K
20:18 109.20 109.20 109.20 109.20 0.0K
20:19 109.20 109.20 109.20 109.20 0.0K
20:20 109.22 109.22 109.22 109.22 0.0K
20:21 109.22 109.22 109.22 109.22 0.0K
20:22 109.24 109.24 109.24 109.24 0.0K
20:23 109.26 109.26 109.24 109.24 0.1K
20:24 109.24 109.24 109.24 109.24 0.0K
20:25 109.28 109.32 109.26 109.32 8.4K
20:26 109.30 109.34 109.30 109.34 0.7K
20:27 109.36 109.38 109.36 109.38 0.5K
20:28 109.40 109.42 109.40 109.42 0.2K
20:29 109.42 109.48 109.42 109.44 1.0K
20:30 109.44 109.46 109.44 109.44 0.0K
20:31 109.44 109.44 109.44 109.44 0.0K
20:32 109.44 109.54 109.44 109.54 1.3K
20:33 109.56 109.56 109.56 109.56 0.0K
20:34 109.60 109.68 109.58 109.68 2.0K
20:35 109.66 109.66 109.58 109.58 0.4K
20:36 109.60 109.70 109.60 109.68 0.2K
20:37 109.68 109.68 109.62 109.64 0.3K
20:38 109.62 109.64 109.62 109.64 3.3K
20:39 109.60 109.60 109.58 109.60 0.1K
20:40 109.62 109.62 109.54 109.54 0.0K
20:41 109.60 109.60 109.60 109.60 0.1K
20:42 109.60 109.60 109.60 109.60 0.0K
20:43 109.58 109.60 109.58 109.58 0.0K
20:44 109.60 109.60 109.58 109.60 0.1K
20:45 109.60 109.64 109.40 109.40 1.0K
20:46 109.40 109.58 109.40 109.58 0.5K
20:47 109.62 109.62 109.54 109.54 0.2K
20:48 109.58 109.58 109.58 109.58 0.0K
20:49 109.58 109.62 109.56 109.62 0.1K
20:50 109.62 109.62 109.60 109.60 0.0K
20:52 109.58 109.60 109.54 109.60 1.1K
20:53 109.60 109.60 109.60 109.60 0.1K
20:54 109.62 109.62 109.58 109.58 0.0K
20:55 109.60 109.60 109.58 109.58 0.0K
20:56 109.60 109.60 109.60 109.60 0.1K
20:57 109.60 109.60 109.60 109.60 0.0K
20:58 109.60 109.60 109.58 109.58 0.1K
20:59 109.58 109.60 109.58 109.60 0.1K
21:00 109.58 109.60 109.58 109.58 0.3K
21:01 109.60 109.62 109.60 109.62 0.2K
21:02 109.50 109.62 109.50 109.62 2.3K
21:03 109.58 109.62 109.50 109.62 0.2K
21:05 109.62 109.72 109.62 109.72 0.6K
21:06 109.74 109.78 109.74 109.78 0.6K
21:07 109.80 109.80 109.78 109.78 0.2K
21:08 109.76 109.76 109.74 109.76 1.1K
21:09 109.76 109.76 109.74 109.74 0.0K
21:10 109.76 109.78 109.74 109.78 0.7K
21:11 109.76 109.82 109.76 109.80 0.5K
21:12 109.80 109.82 109.80 109.82 0.0K
21:13 109.80 109.82 109.80 109.80 0.8K
21:14 109.80 109.84 109.80 109.84 0.4K
21:15 109.84 109.84 109.84 109.84 0.2K
21:16 109.84 109.84 109.50 109.52 3.3K
21:17 109.62 109.68 109.62 109.68 1.3K
21:18 109.68 109.68 109.32 109.38 10.0K
21:19 109.40 109.40 109.34 109.34 0.0K
21:20 109.32 109.32 109.30 109.30 1.3K
21:21 109.24 109.28 109.24 109.28 0.0K
21:22 109.28 109.30 109.22 109.22 0.5K
21:23 109.22 109.26 109.22 109.26 0.0K
21:24 109.26 109.26 109.26 109.26 0.0K
21:25 109.26 109.40 109.26 109.38 0.9K
21:26 109.38 109.38 109.34 109.34 0.2K
21:27 109.30 109.30 109.30 109.30 0.5K
21:28 109.30 109.30 109.28 109.28 0.0K
21:29 109.52 109.52 109.48 109.50 5.1K
21:30 109.44 109.48 109.44 109.48 0.2K
21:32 109.42 109.42 109.28 109.40 0.6K
21:33 109.36 109.38 109.36 109.38 0.0K
21:34 109.38 109.38 109.38 109.38 0.0K
21:35 109.40 109.40 109.40 109.40 0.0K
21:36 109.38 109.38 109.38 109.38 0.0K
21:37 109.42 109.48 109.42 109.48 0.0K
21:38 109.48 109.48 109.48 109.48 0.0K
21:39 109.48 109.48 109.46 109.48 0.0K
21:40 109.48 109.48 109.48 109.48 0.1K
21:41 109.40 109.42 109.40 109.42 0.0K
21:42 109.40 109.40 109.38 109.38 0.4K
21:43 109.40 109.40 109.40 109.40 0.0K
21:44 109.40 109.40 109.38 109.38 0.1K
21:45 109.38 109.40 109.38 109.40 0.0K
21:46 109.40 109.58 109.38 109.38 1.3K
21:47 109.40 109.46 109.40 109.46 0.0K
21:48 109.48 109.50 109.48 109.50 0.0K
21:49 109.24 109.24 109.24 109.24 0.6K
21:50 109.24 109.26 109.24 109.26 0.0K
21:51 109.28 109.36 109.28 109.36 0.0K
21:52 109.38 109.38 109.38 109.38 0.0K
21:53 109.38 109.38 109.38 109.38 0.0K
21:54 109.40 109.44 109.40 109.44 0.0K
21:55 109.44 109.44 109.44 109.44 0.0K
21:56 109.44 109.44 109.40 109.40 0.2K
21:57 109.42 109.42 109.42 109.42 0.0K
21:58 109.42 109.42 109.42 109.42 0.0K
21:59 109.42 109.42 109.42 109.42 0.0K
22:00 109.42 109.42 109.42 109.42 0.0K
22:01 109.42 109.42 109.42 109.42 0.0K
22:02 109.40 109.40 109.40 109.40 0.4K
22:03 109.44 109.44 109.42 109.42 0.1K
22:04 109.42 109.50 109.42 109.50 0.9K
22:05 109.46 109.46 109.46 109.46 0.0K
22:06 109.48 109.50 109.22 109.22 0.6K
22:07 109.22 109.32 109.22 109.32 0.9K
22:08 109.24 109.26 109.24 109.26 0.4K
22:09 109.26 109.26 109.24 109.26 0.0K
22:10 109.24 109.28 109.24 109.28 0.0K
22:11 109.28 109.38 109.28 109.38 0.1K
22:12 109.38 109.40 109.38 109.40 0.0K
22:13 109.38 109.38 109.38 109.38 0.0K
22:14 109.40 109.40 109.40 109.40 0.0K
22:15 109.40 109.42 109.40 109.42 0.0K
22:16 109.40 109.42 109.38 109.42 0.0K
22:17 109.50 109.68 109.50 109.68 3.3K
22:18 109.68 109.68 109.48 109.62 0.7K
22:19 109.60 109.60 109.58 109.60 0.1K
22:20 109.60 109.60 109.60 109.60 0.0K
22:22 109.62 109.62 109.62 109.62 0.0K
22:23 109.60 109.78 109.56 109.66 1.3K
22:24 109.66 109.66 109.64 109.64 0.0K
22:25 109.64 109.64 109.60 109.60 0.0K
22:26 109.62 109.62 109.58 109.58 0.0K
22:27 109.56 109.56 109.56 109.56 0.0K
22:28 109.56 109.56 109.56 109.56 0.0K
22:29 109.48 109.48 109.46 109.46 0.7K
22:30 109.46 109.46 109.36 109.40 2.7K
22:31 109.26 109.36 109.26 109.36 0.5K
22:32 109.34 109.34 109.34 109.34 0.0K
22:33 109.36 109.36 109.36 109.36 0.0K
22:34 109.38 109.38 109.38 109.38 0.0K
22:36 109.38 109.38 109.38 109.38 0.0K
22:37 109.38 109.40 109.38 109.38 0.0K
22:38 109.38 109.38 109.36 109.38 0.0K
22:39 109.40 109.40 109.40 109.40 0.0K
22:40 109.38 109.38 109.38 109.38 0.0K
22:42 109.38 109.38 109.38 109.38 0.1K
22:43 109.38 109.38 109.30 109.30 0.5K
22:44 109.28 109.38 109.28 109.38 0.6K
22:45 109.38 109.38 109.38 109.38 0.0K
22:46 109.38 109.38 109.30 109.30 0.3K
22:48 109.30 109.30 109.30 109.30 0.1K
22:49 109.30 109.30 109.30 109.30 0.0K
22:50 109.30 109.32 109.30 109.32 0.2K
22:51 109.30 109.32 109.30 109.32 0.1K
22:52 109.28 109.32 109.28 109.32 0.1K
22:53 109.32 109.32 109.32 109.32 0.0K
22:56 109.38 109.38 109.38 109.38 0.2K
22:57 109.40 109.40 109.34 109.36 0.6K
22:58 109.36 109.40 109.36 109.40 0.1K
23:00 109.40 109.42 109.40 109.42 0.1K
23:01 109.44 109.46 109.44 109.46 0.0K
23:02 109.44 109.46 109.44 109.46 0.0K
23:03 109.34 109.34 109.34 109.34 0.1K
23:04 109.38 109.38 109.38 109.38 0.0K
23:05 109.38 109.40 109.38 109.40 0.0K
23:06 109.40 109.40 109.38 109.38 0.0K
23:08 109.40 109.58 109.40 109.58 0.5K
23:09 109.58 109.58 109.56 109.56 0.0K
23:10 109.54 109.54 109.54 109.54 0.0K
23:11 109.54 109.54 109.54 109.54 0.0K
23:12 109.56 109.58 109.56 109.58 0.0K
23:13 109.58 109.60 109.58 109.60 0.0K
23:14 109.62 109.62 109.60 109.62 0.0K
23:15 109.62 109.62 109.60 109.60 0.0K
23:16 109.62 109.62 109.62 109.62 0.0K
23:17 109.24 109.36 109.24 109.36 2.1K
23:18 109.24 109.28 109.24 109.26 0.6K
23:19 109.24 109.24 109.20 109.20 1.4K
23:20 109.22 109.24 109.22 109.24 0.0K
23:21 109.26 109.28 109.26 109.28 0.0K
23:22 109.32 109.32 109.32 109.32 0.0K
23:23 109.30 109.30 109.30 109.30 0.1K
23:24 109.32 109.32 109.28 109.28 0.0K
23:25 109.30 109.32 109.30 109.32 0.1K
23:26 109.32 109.32 109.32 109.32 0.0K
23:28 109.28 109.28 109.28 109.28 0.0K
23:29 109.26 109.26 109.20 109.20 2.1K
23:30 109.22 109.22 109.18 109.18 0.8K
23:31 109.18 109.24 109.18 109.24 0.6K
23:32 109.18 109.18 109.18 109.18 2.8K
23:33 109.22 109.24 109.18 109.22 1.2K
23:34 109.24 109.26 109.22 109.26 0.0K
23:35 109.20 109.20 109.16 109.16 7.1K
23:36 109.16 109.16 109.16 109.16 0.0K
23:37 109.18 109.18 109.16 109.16 0.4K
23:38 109.18 109.18 109.18 109.18 0.0K
23:39 109.18 109.20 109.18 109.20 0.0K
23:40 109.22 109.22 109.22 109.22 0.0K
23:41 109.22 109.22 109.22 109.22 0.0K
23:42 109.22 109.22 109.16 109.16 3.4K
23:43 109.20 109.20 109.16 109.16 1.3K
23:44 109.22 109.22 109.22 109.22 0.0K
23:45 109.22 109.54 109.22 109.52 1.8K
23:46 109.52 109.56 109.52 109.56 0.1K
23:47 109.56 109.58 109.56 109.56 1.1K
23:48 109.56 109.56 109.56 109.56 6.6K
23:49 109.68 109.68 109.68 109.68 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし