GDR ETALON GROUP PLC ORD SHS (ETLNDR)

ETLNDR
🏛️ ロシア連邦 →
39.52
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
07:00 39.00 39.28 39.00 39.28 3.3K
07:01 39.28 39.28 39.28 39.28 3.1K
07:02 39.22 39.28 39.22 39.28 0.0K
07:03 39.22 39.38 39.22 39.38 8.3K
07:04 39.36 39.38 39.36 39.38 5.0K
07:05 39.48 39.48 39.42 39.42 5.5K
07:06 39.34 39.34 39.34 39.34 0.2K
07:07 39.34 39.40 39.34 39.40 0.2K
07:08 39.40 39.44 39.40 39.44 0.9K
07:09 39.40 39.46 39.40 39.46 1.7K
07:10 39.40 39.48 39.40 39.40 1.0K
07:11 39.40 39.48 39.40 39.48 0.7K
07:12 39.40 39.48 39.40 39.48 0.0K
07:13 39.46 39.46 39.40 39.40 0.4K
07:14 39.48 39.48 39.30 39.48 0.2K
07:15 39.38 39.46 39.38 39.46 0.3K
07:16 39.48 39.48 39.48 39.48 0.9K
07:17 39.48 39.50 39.48 39.50 8.5K
07:18 39.50 39.50 39.48 39.48 4.1K
07:19 39.42 39.48 39.42 39.48 0.0K
07:20 39.48 39.48 39.42 39.42 1.4K
07:21 39.42 39.48 39.42 39.48 2.0K
07:22 39.50 39.50 39.48 39.50 2.6K
07:23 39.48 39.50 39.46 39.50 0.5K
07:24 39.48 39.50 39.46 39.50 0.5K
07:25 39.50 39.58 39.48 39.58 6.3K
07:26 39.58 39.58 39.58 39.58 3.4K
07:27 39.58 39.58 39.58 39.58 5.0K
07:28 39.58 39.68 39.58 39.68 15.6K
07:29 39.68 39.72 39.60 39.70 30.6K
07:30 39.76 39.76 39.58 39.58 8.1K
07:31 39.64 39.74 39.62 39.72 2.1K
07:32 39.64 39.70 39.58 39.70 7.8K
07:33 39.72 39.72 39.72 39.72 0.1K
07:34 39.72 39.72 39.70 39.70 1.7K
07:35 39.72 39.78 39.70 39.78 3.2K
07:36 39.72 39.76 39.72 39.72 0.3K
07:37 39.76 39.76 39.70 39.70 2.3K
07:38 39.76 39.76 39.70 39.70 0.1K
07:39 39.76 39.76 39.70 39.76 0.7K
07:40 39.76 39.76 39.70 39.70 0.2K
07:41 39.74 39.78 39.72 39.76 8.2K
07:42 39.78 39.80 39.76 39.80 7.2K
07:43 39.80 39.80 39.80 39.80 2.1K
07:44 39.80 39.80 39.66 39.76 12.0K
07:45 39.72 39.76 39.72 39.76 0.1K
07:46 39.74 39.74 39.70 39.70 0.1K
07:47 39.70 39.70 39.68 39.68 0.1K
07:48 39.68 39.68 39.68 39.68 0.0K
07:49 39.68 39.68 39.58 39.58 0.0K
07:50 39.66 39.66 39.60 39.60 0.7K
07:51 39.60 39.60 39.58 39.58 1.4K
07:52 39.60 39.60 39.54 39.54 1.3K
07:53 39.60 39.60 39.60 39.60 0.0K
07:54 39.60 39.60 39.60 39.60 0.0K
07:55 39.60 39.60 39.54 39.54 0.9K
07:56 39.60 39.60 39.60 39.60 0.0K
07:57 39.58 39.58 39.58 39.58 0.0K
07:59 39.60 39.60 39.60 39.60 4.8K
08:00 39.60 39.60 39.58 39.58 3.5K
08:01 39.50 39.54 39.48 39.54 6.1K
08:02 39.58 39.58 39.58 39.58 0.1K
08:03 39.58 39.58 39.58 39.58 0.0K
08:05 39.58 39.58 39.58 39.58 0.0K
08:06 39.56 39.56 39.56 39.56 0.0K
08:07 39.56 39.58 39.56 39.56 1.9K
08:08 39.58 39.58 39.52 39.54 3.1K
08:09 39.50 39.56 39.40 39.50 8.4K
08:10 39.50 39.50 39.42 39.44 0.1K
08:11 39.50 39.50 39.48 39.50 0.3K
08:12 39.44 39.50 39.44 39.50 1.4K
08:13 39.50 39.50 39.50 39.50 0.5K
08:14 39.50 39.50 39.50 39.50 0.3K
08:15 39.52 39.54 39.52 39.54 0.0K
08:16 39.54 39.54 39.54 39.54 0.0K
08:18 39.60 39.60 39.60 39.60 5.0K
08:19 39.56 39.58 39.50 39.50 0.3K
08:20 39.56 39.56 39.56 39.56 11.2K
08:21 39.58 39.64 39.58 39.58 23.3K
08:22 39.64 39.66 39.64 39.66 0.5K
08:23 39.68 39.68 39.68 39.68 15.5K
08:24 39.68 39.68 39.66 39.66 9.8K
08:25 39.66 39.74 39.60 39.66 6.1K
08:26 39.70 39.70 39.70 39.70 4.3K
08:27 39.70 39.70 39.68 39.68 0.0K
08:28 39.62 39.62 39.60 39.60 0.0K
08:29 39.66 39.66 39.58 39.58 2.5K
08:30 39.50 39.56 39.50 39.56 0.8K
08:31 39.50 39.50 39.50 39.50 0.0K
08:32 39.56 39.56 39.56 39.56 0.2K
08:34 39.56 39.56 39.56 39.56 5.0K
08:35 39.52 39.52 39.36 39.36 29.8K
08:36 39.40 39.40 39.40 39.40 0.0K
08:37 39.36 39.36 39.36 39.36 3.7K
08:38 39.44 39.44 39.44 39.44 0.2K
08:39 39.44 39.44 39.34 39.34 1.0K
08:40 39.44 39.44 39.44 39.44 0.1K
08:42 39.44 39.46 39.44 39.46 0.0K
08:43 39.46 39.46 39.46 39.46 0.0K
08:44 39.46 39.46 39.46 39.46 0.0K
08:46 39.46 39.46 39.46 39.46 0.0K
08:47 39.36 39.36 39.36 39.36 0.1K
08:48 39.44 39.46 39.44 39.46 0.1K
08:49 39.38 39.38 39.38 39.38 0.0K
08:50 39.46 39.46 39.38 39.38 2.7K
08:51 39.44 39.46 39.44 39.46 0.0K
08:52 39.46 39.46 39.46 39.46 0.8K
08:53 39.46 39.46 39.46 39.46 0.1K
08:54 39.46 39.54 39.46 39.54 10.3K
08:55 39.52 39.52 39.52 39.52 0.0K
08:56 39.52 39.52 39.48 39.48 0.0K
08:57 39.52 39.52 39.52 39.52 0.1K
08:59 39.50 39.50 39.46 39.46 0.1K
09:00 39.48 39.48 39.42 39.42 1.9K
09:01 39.48 39.48 39.48 39.48 0.0K
09:02 39.42 39.42 39.42 39.42 0.7K
09:03 39.48 39.48 39.48 39.48 1.4K
09:04 39.48 39.48 39.48 39.48 1.1K
09:05 39.50 39.50 39.48 39.48 0.0K
09:06 39.50 39.50 39.50 39.50 0.0K
09:07 39.56 39.56 39.56 39.56 1.0K
09:08 39.56 39.56 39.56 39.56 1.0K
09:10 39.48 39.54 39.48 39.54 0.5K
09:11 39.48 39.54 39.48 39.54 0.0K
09:13 39.58 39.60 39.58 39.60 14.7K
09:14 39.60 39.66 39.60 39.66 6.1K
09:15 39.60 39.64 39.60 39.64 1.2K
09:16 39.64 39.64 39.64 39.64 0.4K
09:17 39.64 39.66 39.64 39.66 1.1K
09:18 39.60 39.68 39.60 39.68 1.8K
09:19 39.66 39.68 39.66 39.66 2.0K
09:20 39.60 39.66 39.60 39.66 0.0K
09:21 39.66 39.66 39.66 39.66 0.1K
09:22 39.66 39.66 39.66 39.66 4.8K
09:23 39.60 39.68 39.58 39.68 2.6K
09:24 39.68 39.68 39.58 39.68 2.6K
09:25 39.66 39.66 39.60 39.60 0.1K
09:26 39.68 39.68 39.66 39.66 1.6K
09:27 39.66 39.66 39.66 39.66 0.0K
09:28 39.60 39.66 39.60 39.66 0.5K
09:29 39.66 39.66 39.60 39.66 0.0K
09:31 39.60 39.60 39.48 39.48 15.4K
09:32 39.60 39.60 39.60 39.60 0.1K
09:33 39.60 39.60 39.58 39.58 1.5K
09:35 39.52 39.54 39.52 39.52 1.5K
09:36 39.54 39.54 39.54 39.54 0.0K
09:37 39.58 39.58 39.58 39.58 0.0K
09:38 39.58 39.58 39.58 39.58 0.0K
09:39 39.54 39.58 39.54 39.58 0.1K
09:40 39.58 39.58 39.58 39.58 0.0K
09:41 39.58 39.58 39.58 39.58 0.0K
09:42 39.58 39.58 39.58 39.58 0.0K
09:43 39.70 39.74 39.70 39.72 30.1K
09:44 39.72 39.74 39.72 39.74 1.2K
09:45 39.74 39.74 39.74 39.74 4.0K
09:46 39.74 39.74 39.72 39.72 0.0K
09:47 39.74 39.74 39.72 39.72 0.4K
09:48 39.72 39.72 39.66 39.72 0.0K
09:49 39.68 39.68 39.68 39.68 0.2K
09:50 39.70 39.70 39.70 39.70 0.0K
09:51 39.70 39.70 39.68 39.70 0.4K
09:52 39.68 39.70 39.68 39.70 0.0K
09:53 39.72 39.72 39.68 39.68 1.1K
09:54 39.68 39.68 39.66 39.68 0.3K
09:55 39.68 39.68 39.60 39.68 1.9K
09:56 39.62 39.68 39.62 39.68 0.0K
09:57 39.68 39.68 39.68 39.68 0.1K
09:58 39.68 39.68 39.58 39.58 1.7K
09:59 39.66 39.66 39.66 39.66 0.1K
10:00 39.66 39.66 39.66 39.66 0.7K
10:01 39.66 39.66 39.66 39.66 0.0K
10:02 39.64 39.64 39.64 39.64 0.0K
10:03 39.64 39.64 39.64 39.64 0.1K
10:04 39.64 39.64 39.64 39.64 0.0K
10:05 39.64 39.64 39.60 39.60 0.2K
10:06 39.60 39.60 39.60 39.60 0.6K
10:07 39.56 39.56 39.48 39.48 30.1K
10:08 39.40 39.40 39.32 39.32 42.6K
10:09 39.32 39.34 39.24 39.30 5.4K
10:10 39.22 39.30 39.22 39.30 1.3K
10:11 39.28 39.28 39.28 39.28 0.0K
10:12 39.26 39.30 39.22 39.30 2.0K
10:13 39.30 39.30 39.22 39.22 0.3K
10:14 39.30 39.34 39.22 39.34 3.4K
10:15 39.34 39.40 39.34 39.40 1.5K
10:16 39.40 39.40 39.40 39.40 0.0K
10:17 39.40 39.42 39.40 39.42 1.1K
10:18 39.42 39.42 39.42 39.42 0.7K
10:19 39.40 39.40 39.40 39.40 2.5K
10:20 39.44 39.44 39.40 39.44 0.5K
10:21 39.44 39.44 39.42 39.42 0.1K
10:22 39.44 39.44 39.44 39.44 0.1K
10:23 39.44 39.44 39.44 39.44 0.3K
10:24 39.46 39.46 39.42 39.42 0.7K
10:25 39.44 39.44 39.44 39.44 0.6K
10:26 39.44 39.44 39.42 39.42 0.5K
10:27 39.40 39.44 39.36 39.38 4.7K
10:28 39.38 39.38 39.30 39.30 1.9K
10:29 39.26 39.34 39.26 39.34 2.9K
10:30 39.36 39.36 39.34 39.34 0.1K
10:31 39.34 39.38 39.34 39.38 2.5K
10:32 39.34 39.36 39.32 39.34 0.7K
10:33 39.30 39.30 39.20 39.28 1.8K
10:34 39.28 39.28 39.22 39.22 0.0K
10:35 39.28 39.28 39.22 39.28 0.0K
10:36 39.28 39.28 39.20 39.20 0.3K
10:37 39.22 39.22 39.18 39.18 0.7K
10:38 39.22 39.22 39.22 39.22 6.2K
10:39 39.18 39.20 39.18 39.20 0.1K
10:40 39.18 39.18 39.14 39.14 0.0K
10:41 39.22 39.22 39.20 39.20 5.8K
10:42 39.22 39.22 39.20 39.22 0.6K
10:43 39.22 39.24 39.10 39.10 11.1K
10:44 39.14 39.24 39.14 39.24 0.1K
10:45 39.18 39.24 39.18 39.24 0.0K
10:46 39.24 39.24 39.24 39.24 0.0K
10:47 39.32 39.32 39.24 39.32 0.2K
10:48 39.32 39.32 39.26 39.30 0.0K
10:49 39.30 39.30 39.16 39.16 0.3K
10:50 39.26 39.26 39.16 39.16 0.4K
10:51 39.16 39.16 39.16 39.16 0.4K
10:52 39.16 39.16 39.16 39.16 1.6K
10:53 39.16 39.16 39.16 39.16 0.2K
10:54 39.16 39.16 39.16 39.16 1.1K
10:55 39.16 39.16 39.16 39.16 0.2K
10:56 39.14 39.16 39.14 39.16 0.0K
10:57 39.16 39.16 39.16 39.16 0.0K
10:58 39.14 39.16 39.14 39.16 0.0K
10:59 39.16 39.16 39.14 39.14 0.0K
11:00 39.16 39.16 39.14 39.14 2.1K
11:01 39.14 39.14 39.14 39.14 0.2K
11:02 39.14 39.14 39.14 39.14 0.3K
11:03 39.16 39.16 39.16 39.16 0.3K
11:04 39.16 39.16 39.16 39.16 1.0K
11:05 39.20 39.50 39.20 39.26 20.6K
11:06 39.24 39.24 39.20 39.20 0.2K
11:07 39.18 39.24 39.18 39.24 0.4K
11:08 39.20 39.24 39.20 39.22 2.1K
11:09 39.18 39.18 39.18 39.18 0.0K
11:10 39.18 39.18 39.18 39.18 0.0K
11:11 39.16 39.16 39.16 39.16 0.0K
11:12 39.18 39.18 39.14 39.18 0.3K
11:13 39.22 39.22 39.16 39.16 0.0K
11:14 39.24 39.24 39.22 39.22 0.4K
11:15 39.24 39.30 39.24 39.30 0.6K
11:16 39.30 39.30 39.30 39.30 0.0K
11:17 39.22 39.30 39.22 39.30 0.1K
11:18 39.24 39.30 39.24 39.30 2.3K
11:19 39.34 39.34 39.34 39.34 0.5K
11:20 39.36 39.36 39.36 39.36 0.0K
11:21 39.36 39.36 39.30 39.30 1.3K
11:22 39.34 39.34 39.34 39.34 0.0K
11:23 39.34 39.34 39.34 39.34 0.0K
11:24 39.34 39.34 39.34 39.34 2.1K
11:25 39.36 39.36 39.34 39.34 0.1K
11:26 39.36 39.40 39.36 39.38 9.9K
11:27 39.48 39.48 39.48 39.48 6.0K
11:28 39.48 39.48 39.40 39.40 0.2K
11:29 39.46 39.46 39.46 39.46 0.0K
11:30 39.42 39.42 39.42 39.42 0.0K
11:31 39.46 39.48 39.42 39.48 0.1K
11:32 39.48 39.48 39.42 39.48 0.0K
11:33 39.44 39.44 39.44 39.44 0.2K
11:34 39.42 39.48 39.42 39.48 0.1K
11:35 39.46 39.46 39.40 39.40 0.0K
11:36 39.46 39.46 39.46 39.46 0.0K
11:37 39.48 39.48 39.48 39.48 0.3K
11:38 39.46 39.48 39.46 39.46 0.2K
11:40 39.48 39.48 39.46 39.46 0.1K
11:41 39.46 39.46 39.46 39.46 0.0K
11:42 39.48 39.48 39.48 39.48 0.0K
11:43 39.48 39.48 39.48 39.48 7.3K
11:44 39.58 39.58 39.52 39.58 2.9K
11:45 39.58 39.58 39.56 39.56 0.3K
11:46 39.56 39.56 39.56 39.56 0.0K
11:47 39.62 39.62 39.60 39.60 8.7K
11:48 39.60 39.64 39.60 39.64 1.4K
11:49 39.64 39.66 39.64 39.66 1.5K
11:50 39.60 39.66 39.60 39.66 1.6K
11:51 39.64 39.64 39.64 39.64 0.4K
11:52 39.66 39.66 39.60 39.62 9.9K
11:53 39.62 39.62 39.62 39.62 3.2K
11:54 39.62 39.64 39.62 39.64 0.2K
11:55 39.64 39.64 39.50 39.50 0.5K
11:56 39.54 39.54 39.54 39.54 0.0K
11:57 39.40 39.52 39.40 39.52 8.0K
11:58 39.54 39.54 39.54 39.54 0.0K
11:59 39.48 39.56 39.48 39.56 0.2K
12:00 39.44 39.44 39.44 39.44 0.0K
12:01 39.44 39.44 39.44 39.44 0.0K
12:02 39.50 39.50 39.50 39.50 0.0K
12:03 39.50 39.50 39.48 39.48 0.1K
12:05 39.44 39.44 39.44 39.44 0.0K
12:06 39.48 39.54 39.44 39.44 1.3K
12:07 39.50 39.50 39.44 39.50 0.0K
12:08 39.50 39.50 39.48 39.48 1.3K
12:09 39.46 39.46 39.46 39.46 0.0K
12:10 39.40 39.40 39.40 39.40 0.1K
12:11 39.44 39.44 39.44 39.44 0.0K
12:12 39.44 39.44 39.44 39.44 0.0K
12:13 39.44 39.44 39.44 39.44 0.0K
12:14 39.34 39.34 39.34 39.34 0.7K
12:15 39.42 39.54 39.42 39.52 4.6K
12:16 39.48 39.48 39.38 39.38 0.0K
12:17 39.54 39.54 39.54 39.54 4.0K
12:18 39.54 39.54 39.54 39.54 0.0K
12:19 39.54 39.54 39.48 39.54 0.1K
12:20 39.54 39.54 39.48 39.54 1.0K
12:21 39.54 39.64 39.48 39.64 2.0K
12:22 39.56 39.62 39.54 39.62 4.1K
12:23 39.60 39.60 39.60 39.60 0.0K
12:24 39.60 39.60 39.60 39.60 0.0K
12:25 39.54 39.54 39.54 39.54 0.0K
12:27 39.56 39.56 39.56 39.56 0.3K
12:28 39.60 39.60 39.60 39.60 0.0K
12:29 39.62 39.62 39.62 39.62 10.0K
12:30 39.62 39.62 39.60 39.60 0.1K
12:31 39.62 39.62 39.52 39.52 5.2K
12:32 39.60 39.60 39.54 39.54 0.0K
12:33 39.54 39.54 39.54 39.54 0.0K
12:34 39.54 39.54 39.54 39.54 0.1K
12:35 39.52 39.52 39.52 39.52 0.1K
12:36 39.56 39.58 39.52 39.56 0.2K
12:37 39.60 39.60 39.60 39.60 2.2K
12:40 39.60 39.60 39.60 39.60 0.0K
12:42 39.60 39.60 39.60 39.60 0.1K
12:43 39.60 39.60 39.54 39.54 0.2K
12:45 39.60 39.60 39.60 39.60 0.6K
12:46 39.52 39.52 39.52 39.52 0.0K
12:47 39.52 39.52 39.52 39.52 0.0K
12:48 39.58 39.58 39.58 39.58 0.0K
12:49 39.58 39.58 39.54 39.58 0.0K
12:50 39.54 39.58 39.54 39.58 0.1K
12:51 39.52 39.58 39.52 39.58 1.8K
12:52 39.58 39.58 39.50 39.50 0.0K
12:53 39.50 39.50 39.48 39.48 0.2K
12:54 39.50 39.50 39.50 39.50 0.0K
12:55 39.48 39.48 39.48 39.48 0.3K
12:57 39.50 39.50 39.50 39.50 0.0K
12:58 39.50 39.50 39.48 39.48 0.0K
12:59 39.56 39.56 39.56 39.56 0.0K
13:00 39.56 39.56 39.56 39.56 0.1K
13:01 39.58 39.58 39.58 39.58 0.0K
13:02 39.56 39.58 39.56 39.58 0.3K
13:03 39.56 39.56 39.56 39.56 0.3K
13:04 39.56 39.56 39.50 39.56 0.2K
13:05 39.46 39.52 39.46 39.52 0.5K
13:06 39.56 39.56 39.56 39.56 0.1K
13:08 39.54 39.56 39.54 39.56 0.4K
13:09 39.56 39.58 39.56 39.58 0.3K
13:10 39.56 39.58 39.56 39.58 0.0K
13:11 39.58 39.58 39.58 39.58 2.0K
13:12 39.58 39.58 39.56 39.56 0.1K
13:13 39.58 39.58 39.58 39.58 0.0K
13:14 39.58 39.58 39.58 39.58 0.0K
13:15 39.56 39.56 39.54 39.54 0.5K
13:16 39.54 39.54 39.54 39.54 0.1K
13:17 39.54 39.54 39.54 39.54 0.0K
13:18 39.54 39.54 39.54 39.54 0.2K
13:19 39.54 39.54 39.30 39.38 10.4K
13:20 39.48 39.48 39.44 39.44 0.1K
13:21 39.36 39.36 39.36 39.36 0.1K
13:22 39.48 39.48 39.48 39.48 0.0K
13:24 39.48 39.48 39.46 39.46 0.2K
13:26 39.46 39.46 39.30 39.30 4.9K
13:27 39.46 39.46 39.46 39.46 0.0K
13:28 39.30 39.42 39.30 39.32 0.8K
13:30 39.42 39.42 39.28 39.28 3.0K
13:31 39.28 39.38 39.28 39.38 0.0K
13:32 39.38 39.38 39.38 39.38 0.0K
13:33 39.38 39.38 39.30 39.38 0.4K
13:34 39.32 39.32 39.32 39.32 0.2K
13:35 39.30 39.30 39.30 39.30 0.8K
13:36 39.28 39.34 39.28 39.34 1.9K
13:37 39.28 39.36 39.28 39.36 0.0K
13:38 39.30 39.30 39.30 39.30 0.0K
13:39 39.30 39.30 39.28 39.28 0.0K
13:40 39.26 39.26 39.26 39.26 0.2K
13:41 39.26 39.26 39.26 39.26 0.0K
13:43 39.30 39.30 39.30 39.30 0.0K
13:44 39.30 39.32 39.30 39.32 0.5K
13:45 39.30 39.32 39.30 39.30 0.6K
13:46 39.24 39.24 39.24 39.24 0.0K
13:47 39.30 39.30 39.24 39.24 0.2K
13:48 39.36 39.36 39.36 39.36 0.8K
13:49 39.34 39.34 39.34 39.34 0.0K
13:50 39.36 39.36 39.36 39.36 0.6K
13:51 39.26 39.26 39.26 39.26 0.1K
13:52 39.36 39.36 39.36 39.36 0.3K
13:53 39.36 39.36 39.26 39.26 0.4K
13:54 39.28 39.34 39.28 39.34 0.1K
13:55 39.24 39.24 39.24 39.24 7.4K
13:56 39.36 39.36 39.36 39.36 0.4K
13:57 39.38 39.38 39.38 39.38 1.4K
13:58 39.38 39.38 39.38 39.38 0.0K
13:59 39.38 39.38 39.38 39.38 1.0K
14:01 39.46 39.46 39.44 39.44 0.5K
14:02 39.40 39.44 39.40 39.44 0.0K
14:03 39.40 39.44 39.40 39.44 0.0K
14:04 39.44 39.44 39.44 39.44 0.0K
14:05 39.44 39.44 39.44 39.44 0.1K
14:06 39.44 39.46 39.44 39.46 1.1K
14:07 39.48 39.52 39.48 39.52 3.0K
14:08 39.50 39.52 39.50 39.52 0.2K
14:09 39.42 39.56 39.42 39.56 6.0K
14:10 39.50 39.50 39.50 39.50 0.0K
14:11 39.52 39.52 39.52 39.52 1.8K
14:12 39.50 39.52 39.50 39.52 0.0K
14:13 39.52 39.52 39.52 39.52 0.0K
14:14 39.52 39.52 39.52 39.52 0.2K
14:15 39.46 39.46 39.46 39.46 0.0K
14:16 39.46 39.46 39.46 39.46 0.5K
14:17 39.46 39.46 39.46 39.46 0.0K
14:18 39.46 39.46 39.46 39.46 0.1K
14:19 39.46 39.46 39.46 39.46 0.0K
14:20 39.46 39.46 39.46 39.46 0.0K
14:21 39.52 39.52 39.52 39.52 0.6K
14:22 39.52 39.52 39.52 39.52 0.0K
14:23 39.50 39.52 39.50 39.52 0.0K
14:24 39.52 39.52 39.50 39.50 0.1K
14:25 39.50 39.50 39.50 39.50 0.0K
14:26 39.52 39.52 39.50 39.50 0.0K
14:27 39.52 39.52 39.52 39.52 0.0K
14:28 39.52 39.52 39.46 39.46 0.3K
14:29 39.44 39.44 39.44 39.44 0.1K
14:30 39.50 39.50 39.50 39.50 0.0K
14:31 39.50 39.50 39.50 39.50 0.0K
14:32 39.50 39.50 39.50 39.50 0.0K
14:33 39.50 39.50 39.50 39.50 0.0K
14:34 39.50 39.50 39.42 39.42 0.3K
14:35 39.48 39.48 39.48 39.48 0.0K
14:36 39.44 39.48 39.44 39.48 0.1K
14:38 39.48 39.48 39.48 39.48 0.0K
14:39 39.48 39.48 39.48 39.48 0.0K
14:40 39.48 39.48 39.40 39.40 2.6K
14:41 39.40 39.40 39.40 39.40 0.0K
14:42 39.40 39.40 39.34 39.40 0.3K
14:43 39.38 39.40 39.38 39.40 0.1K
14:44 39.44 39.44 39.44 39.44 0.0K
14:45 39.44 39.44 39.44 39.44 0.1K
14:46 39.44 39.44 39.44 39.44 0.0K
14:48 39.40 39.40 39.40 39.40 0.5K
14:49 39.40 39.40 39.38 39.40 0.4K
14:50 39.34 39.34 39.34 39.34 1.9K
14:51 39.34 39.38 39.34 39.38 0.0K
14:53 39.34 39.34 39.34 39.34 0.2K
14:54 39.38 39.38 39.34 39.34 0.0K
14:55 39.38 39.38 39.34 39.38 0.0K
14:56 39.34 39.34 39.30 39.30 2.7K
14:57 39.30 39.30 39.30 39.30 0.0K
14:58 39.26 39.30 39.26 39.26 2.9K
14:59 39.26 39.26 39.26 39.26 0.7K
15:00 39.26 39.26 39.26 39.26 0.0K
15:01 39.24 39.24 39.22 39.22 1.1K
15:02 39.24 39.24 39.24 39.24 0.0K
15:03 39.22 39.24 39.22 39.24 6.7K
15:04 39.22 39.22 39.22 39.22 2.5K
15:05 39.22 39.22 39.22 39.22 0.0K
15:06 39.22 39.26 39.22 39.22 0.5K
15:08 39.26 39.26 39.22 39.22 0.6K
15:09 39.26 39.26 39.26 39.26 0.2K
15:10 39.26 39.26 39.26 39.26 1.7K
15:11 39.22 39.26 39.22 39.26 5.7K
15:12 39.28 39.28 39.28 39.28 0.0K
15:13 39.30 39.30 39.30 39.30 0.0K
15:14 39.28 39.28 39.28 39.28 0.1K
15:16 39.28 39.28 39.26 39.26 0.0K
15:17 39.28 39.28 39.28 39.28 0.0K
15:18 39.28 39.28 39.28 39.28 0.0K
15:19 39.28 39.28 39.28 39.28 0.6K
15:20 39.26 39.40 39.26 39.40 8.5K
15:21 39.38 39.38 39.30 39.38 0.3K
15:22 39.26 39.38 39.26 39.38 2.1K
15:23 39.36 39.38 39.36 39.38 0.0K
15:24 39.36 39.36 39.28 39.28 0.0K
15:26 39.40 39.40 39.26 39.26 3.2K
15:27 39.36 39.36 39.24 39.24 5.9K
15:28 39.32 39.32 39.24 39.24 2.7K
15:29 39.32 39.32 39.32 39.32 0.6K
15:30 39.32 39.32 39.32 39.32 0.0K
15:31 39.36 39.38 39.36 39.38 6.3K
15:32 39.40 39.40 39.30 39.30 0.3K
15:33 39.40 39.40 39.38 39.38 0.0K
15:34 39.40 39.40 39.40 39.40 0.0K
15:36 39.32 39.36 39.32 39.36 0.0K
15:37 39.36 39.36 39.36 39.36 0.0K
15:38 39.36 39.36 39.36 39.36 0.0K
15:39 39.34 39.34 39.34 39.34 0.0K
15:40 39.34 39.34 39.28 39.34 0.1K
15:41 39.34 39.34 39.34 39.34 0.0K
15:42 39.34 39.34 39.34 39.34 0.2K
15:43 39.34 39.34 39.28 39.28 0.0K
15:44 39.34 39.36 39.34 39.36 1.1K
15:45 39.36 39.36 39.34 39.34 0.0K
15:46 39.34 39.34 39.34 39.34 0.0K
15:47 39.34 39.34 39.28 39.34 0.0K
15:48 39.28 39.32 39.28 39.32 0.0K
15:49 39.32 39.32 39.22 39.30 1.8K
15:50 39.28 39.28 39.28 39.28 0.0K
15:51 39.28 39.28 39.28 39.28 0.0K
15:52 39.28 39.28 39.28 39.28 0.0K
15:53 39.28 39.28 39.28 39.28 0.1K
15:54 39.28 39.28 39.28 39.28 0.0K
15:55 39.24 39.24 39.24 39.24 0.0K
15:56 39.28 39.28 39.28 39.28 0.0K
15:57 39.28 39.28 39.28 39.28 0.0K
15:58 39.28 39.28 39.28 39.28 0.0K
15:59 39.28 39.28 39.28 39.28 0.0K
16:00 39.24 39.24 39.22 39.22 0.1K
16:01 39.24 39.24 39.24 39.24 1.3K
16:03 39.24 39.24 39.24 39.24 0.0K
16:04 39.22 39.24 39.22 39.22 0.0K
16:05 39.22 39.24 39.22 39.24 0.1K
16:06 39.24 39.24 39.24 39.24 0.0K
16:07 39.24 39.24 39.24 39.24 0.0K
16:08 39.24 39.24 39.24 39.24 0.0K
16:09 39.24 39.24 38.88 39.14 61.7K
16:10 39.20 39.20 39.12 39.12 61.2K
16:11 39.14 39.14 38.84 38.88 122.3K
16:12 38.96 38.96 38.86 38.86 4.7K
16:13 38.90 39.00 38.90 39.00 2.2K
16:14 39.02 39.02 39.00 39.02 0.2K
16:15 38.84 38.84 38.84 38.84 6.0K
16:16 38.94 38.98 38.86 38.94 3.6K
16:17 38.98 39.02 38.98 39.02 0.2K
16:18 39.02 39.02 38.94 39.02 0.0K
16:19 39.00 39.00 39.00 39.00 0.1K
16:20 39.00 39.04 39.00 39.04 0.7K
16:21 39.00 39.06 39.00 39.06 0.1K
16:22 39.06 39.10 39.06 39.08 0.6K
16:23 39.10 39.10 39.10 39.10 1.6K
16:24 39.12 39.12 39.10 39.12 4.4K
16:25 39.12 39.12 39.12 39.12 0.0K
16:26 39.10 39.14 39.10 39.14 1.2K
16:27 39.08 39.14 39.08 39.14 0.0K
16:29 39.14 39.14 39.10 39.10 0.1K
16:30 39.10 39.14 39.10 39.14 0.1K
16:31 39.12 39.12 39.12 39.12 0.0K
16:32 39.14 39.22 39.14 39.22 4.2K
16:33 39.20 39.24 39.20 39.24 0.2K
16:34 39.00 39.12 39.00 39.06 33.0K
16:35 39.02 39.04 39.02 39.04 0.9K
16:36 39.04 39.04 39.04 39.04 0.7K
16:37 39.06 39.06 39.06 39.06 0.0K
16:38 39.04 39.04 39.02 39.04 0.8K
16:39 39.06 39.06 39.06 39.06 0.3K
16:40 39.04 39.04 38.90 38.90 5.1K
16:41 38.98 38.98 38.98 38.98 0.0K
16:42 38.98 38.98 38.98 38.98 0.0K
16:43 39.00 39.00 38.92 38.92 0.2K
16:44 39.00 39.00 38.92 38.94 2.3K
16:45 38.94 38.94 38.94 38.94 0.0K
16:46 38.94 38.94 38.86 38.86 4.0K
16:47 38.98 38.98 38.86 38.90 1.1K
16:48 38.98 38.98 38.98 38.98 0.2K
16:49 38.98 38.98 38.98 38.98 0.0K
16:50 38.98 39.00 38.98 39.00 0.1K
16:51 39.00 39.00 38.98 38.98 0.2K
16:52 38.98 38.98 38.98 38.98 0.0K
16:53 39.00 39.00 39.00 39.00 0.0K
16:54 39.00 39.00 39.00 39.00 0.0K
16:55 38.98 38.98 38.98 38.98 0.2K
16:56 38.98 38.98 38.82 38.82 3.7K
16:57 38.84 38.92 38.84 38.92 0.0K
16:58 38.86 38.90 38.86 38.90 0.0K
16:59 38.90 38.90 38.90 38.90 0.1K
17:00 38.90 38.90 38.90 38.90 0.0K
17:03 38.90 38.90 38.90 38.90 0.0K
17:04 38.88 38.90 38.88 38.90 0.0K
17:05 38.90 38.90 38.90 38.90 0.0K
17:06 38.88 38.90 38.88 38.88 0.7K
17:07 38.88 38.88 38.88 38.88 0.1K
17:08 38.88 38.88 38.88 38.88 0.4K
17:09 38.90 38.90 38.90 38.90 0.0K
17:10 38.90 38.90 38.90 38.90 0.0K
17:11 38.90 38.90 38.90 38.90 0.0K
17:12 38.92 38.92 38.92 38.92 0.1K
17:13 38.94 38.94 38.92 38.92 0.2K
17:14 38.94 38.94 38.70 38.76 50.1K
17:15 38.78 38.78 38.70 38.70 10.1K
17:16 38.70 38.74 38.70 38.70 2.5K
17:17 38.76 38.76 38.76 38.76 0.0K
17:18 38.76 38.76 38.76 38.76 0.2K
17:19 38.76 38.76 38.76 38.76 0.5K
17:20 38.76 38.76 38.74 38.76 0.3K
17:21 38.76 38.80 38.76 38.80 0.9K
17:22 38.80 38.86 38.80 38.86 1.4K
17:23 38.86 38.86 38.86 38.86 0.0K
17:25 38.86 38.86 38.86 38.86 0.1K
17:26 38.86 38.86 38.86 38.86 0.1K
17:27 38.86 38.86 38.86 38.86 0.3K
17:28 38.86 38.86 38.86 38.86 0.0K
17:29 38.86 38.86 38.86 38.86 0.6K
17:30 38.86 38.88 38.78 38.84 1.0K
17:31 38.84 38.84 38.84 38.84 0.1K
17:32 38.84 38.84 38.78 38.84 0.0K
17:33 38.84 38.84 38.84 38.84 2.0K
17:34 38.90 38.90 38.90 38.90 1.0K
17:35 38.90 38.90 38.90 38.90 0.0K
17:36 38.90 38.94 38.90 38.94 0.3K
17:37 38.94 38.96 38.94 38.96 1.5K
17:38 38.96 38.96 38.96 38.96 0.6K
17:39 38.94 38.96 38.94 38.96 5.4K
17:40 38.96 38.96 38.96 38.96 0.0K
17:41 38.96 38.96 38.96 38.96 0.0K
17:42 38.96 38.96 38.96 38.96 0.0K
17:43 38.96 38.98 38.94 38.94 3.4K
17:44 38.94 38.94 38.84 38.84 2.3K
17:45 38.90 38.90 38.84 38.84 2.4K
17:47 38.82 38.82 38.82 38.82 0.0K
17:48 38.80 38.82 38.80 38.82 1.1K
17:49 38.82 38.82 38.82 38.82 0.1K
17:50 38.80 38.82 38.80 38.82 0.2K
17:51 38.82 38.82 38.82 38.82 0.1K
17:53 38.86 38.86 38.86 38.86 0.0K
17:54 38.88 38.90 38.88 38.90 0.1K
17:55 38.90 38.90 38.90 38.90 0.1K
17:56 38.94 38.94 38.86 38.92 0.1K
17:57 38.92 38.94 38.92 38.92 1.0K
17:58 38.92 38.92 38.80 38.80 7.0K
17:59 38.80 38.80 38.80 38.80 1.6K
18:00 38.80 38.80 38.80 38.80 0.3K
18:01 38.78 38.80 38.78 38.80 0.5K
18:03 38.78 38.80 38.78 38.80 0.1K
18:04 38.86 38.86 38.86 38.86 0.0K
18:05 38.86 38.86 38.86 38.86 0.2K
18:06 38.80 38.88 38.80 38.88 0.1K
18:07 38.90 38.90 38.90 38.90 0.7K
18:08 38.90 38.94 38.90 38.94 0.5K
18:09 38.92 38.92 38.90 38.90 0.0K
18:10 38.90 38.94 38.90 38.94 0.0K
18:12 38.94 38.94 38.90 38.90 0.0K
18:13 38.94 38.94 38.88 38.88 0.2K
18:14 38.90 38.94 38.90 38.94 0.5K
18:15 38.94 38.94 38.94 38.94 0.0K
18:16 38.92 38.92 38.90 38.90 1.2K
18:18 38.90 38.90 38.90 38.90 0.0K
18:19 38.82 38.82 38.82 38.82 1.4K
18:20 38.80 38.88 38.80 38.80 3.6K
18:21 38.86 38.86 38.86 38.86 1.0K
18:22 38.88 38.88 38.80 38.80 0.3K
18:23 38.88 38.88 38.88 38.88 0.0K
18:24 38.88 38.88 38.88 38.88 0.2K
18:25 38.90 38.90 38.90 38.90 0.0K
18:26 38.90 38.90 38.90 38.90 0.9K
18:27 38.80 38.88 38.80 38.88 0.1K
18:28 38.88 38.88 38.88 38.88 0.0K
18:29 38.88 38.88 38.82 38.84 0.4K
18:31 38.84 38.84 38.84 38.84 0.3K
18:32 38.84 38.86 38.82 38.86 0.0K
18:33 38.82 38.82 38.82 38.82 0.0K
18:34 38.82 38.82 38.82 38.82 0.1K
18:35 38.86 38.86 38.86 38.86 0.5K
18:36 38.86 38.86 38.82 38.82 0.7K
18:37 38.84 38.86 38.84 38.86 0.0K
18:38 38.86 38.86 38.86 38.86 0.1K
18:39 38.86 38.86 38.84 38.84 0.1K
18:45 38.82 38.82 38.82 38.82 1.9K
18:47 38.82 38.82 38.82 38.82 0.4K
19:02 38.82 38.82 38.82 38.82 0.3K
19:03 38.84 38.84 38.84 38.84 1.0K
19:04 38.84 38.84 38.84 38.84 0.0K
19:05 38.84 38.84 38.82 38.84 1.0K
19:06 38.82 38.84 38.82 38.84 0.3K
19:07 38.84 38.84 38.84 38.84 0.0K
19:08 38.82 38.84 38.82 38.84 0.1K
19:09 38.82 38.84 38.82 38.84 0.0K
19:10 38.84 38.84 38.82 38.82 2.6K
19:11 38.84 38.84 38.84 38.84 3.8K
19:12 38.84 38.84 38.84 38.84 0.0K
19:15 38.84 38.88 38.84 38.88 0.1K
19:16 38.88 38.88 38.88 38.88 0.0K
19:17 38.88 38.88 38.80 38.88 14.7K
19:18 38.88 38.88 38.88 38.88 0.0K
19:19 38.88 38.88 38.88 38.88 0.0K
19:20 38.88 38.88 38.86 38.86 0.0K
19:21 38.84 38.86 38.84 38.86 0.6K
19:22 38.86 38.86 38.84 38.86 0.5K
19:23 38.84 38.84 38.84 38.84 0.0K
19:24 38.76 38.76 38.70 38.70 22.4K
19:25 38.62 38.62 38.48 38.48 14.0K
19:26 38.66 38.66 38.56 38.56 3.7K
19:27 38.56 38.66 38.56 38.66 0.2K
19:28 38.56 38.66 38.56 38.66 3.0K
19:29 38.68 38.68 38.68 38.68 0.0K
19:30 38.68 38.72 38.60 38.62 2.0K
19:31 38.62 38.74 38.62 38.74 0.3K
19:32 38.62 38.74 38.62 38.74 0.5K
19:33 38.66 38.66 38.66 38.66 0.0K
19:34 38.74 38.74 38.74 38.74 0.0K
19:35 38.74 38.74 38.74 38.74 0.0K
19:36 38.74 38.74 38.70 38.70 0.0K
19:37 38.70 38.70 38.66 38.66 0.1K
19:38 38.66 38.66 38.64 38.64 0.1K
19:39 38.62 38.70 38.62 38.70 0.2K
19:40 38.60 38.68 38.60 38.62 0.2K
19:41 38.70 38.74 38.70 38.72 0.2K
19:42 38.70 38.70 38.64 38.64 0.6K
19:43 38.62 38.70 38.62 38.70 0.6K
19:44 38.74 38.74 38.74 38.74 0.0K
19:45 38.74 38.76 38.74 38.76 0.6K
19:46 38.78 38.78 38.78 38.78 0.0K
19:47 38.78 38.78 38.78 38.78 0.1K
19:48 38.78 38.78 38.78 38.78 0.0K
19:49 38.78 38.78 38.76 38.76 0.4K
19:50 38.76 38.76 38.76 38.76 1.0K
19:51 38.78 38.78 38.78 38.78 0.7K
19:52 38.76 38.78 38.76 38.78 0.4K
19:53 38.78 38.80 38.78 38.80 0.0K
19:54 38.80 38.80 38.80 38.80 0.1K
19:55 38.78 38.78 38.78 38.78 0.0K
19:56 38.80 38.80 38.80 38.80 0.0K
19:57 38.80 38.80 38.80 38.80 0.0K
19:58 38.80 38.80 38.80 38.80 0.1K
19:59 38.80 38.80 38.80 38.80 0.0K
20:00 38.78 38.80 38.78 38.80 0.0K
20:01 38.80 38.82 38.80 38.82 0.5K
20:02 38.82 38.82 38.80 38.80 0.0K
20:03 38.82 38.82 38.82 38.82 0.0K
20:04 38.82 38.82 38.82 38.82 0.0K
20:05 38.82 38.86 38.82 38.86 0.6K
20:06 38.86 38.86 38.86 38.86 0.4K
20:07 38.86 38.86 38.86 38.86 0.1K
20:09 38.88 38.90 38.88 38.90 0.1K
20:11 38.82 38.90 38.82 38.90 0.0K
20:12 38.82 38.82 38.82 38.82 0.0K
20:13 38.90 38.94 38.90 38.92 2.5K
20:14 38.92 38.94 38.92 38.94 0.6K
20:15 38.94 38.96 38.94 38.96 0.4K
20:16 38.96 38.96 38.94 38.96 0.1K
20:17 38.94 38.96 38.94 38.96 1.4K
20:18 38.94 38.96 38.94 38.96 0.0K
20:19 38.96 38.96 38.96 38.96 1.0K
20:20 38.94 38.96 38.94 38.96 0.0K
20:21 38.96 38.96 38.96 38.96 0.0K
20:22 38.96 38.96 38.96 38.96 0.1K
20:23 38.94 38.94 38.94 38.94 0.5K
20:24 38.96 38.96 38.96 38.96 0.4K
20:25 38.96 38.96 38.96 38.96 0.3K
20:26 38.94 38.94 38.94 38.94 0.0K
20:27 38.94 38.94 38.94 38.94 0.2K
20:28 38.94 38.96 38.94 38.96 2.6K
20:29 38.96 38.96 38.94 38.94 0.3K
20:30 38.92 38.92 38.92 38.92 0.8K
20:31 38.92 38.92 38.92 38.92 2.2K
20:32 38.92 38.96 38.92 38.96 0.3K
20:33 38.96 38.96 38.96 38.96 0.2K
20:35 38.96 38.96 38.92 38.96 0.6K
20:36 38.96 38.96 38.92 38.96 0.0K
20:37 38.94 38.94 38.94 38.94 0.0K
20:38 38.96 38.96 38.96 38.96 0.0K
20:39 38.92 38.92 38.92 38.92 0.0K
20:40 38.96 38.96 38.96 38.96 0.0K
20:41 38.96 38.96 38.96 38.96 0.0K
20:42 38.94 38.94 38.94 38.94 0.0K
20:43 38.94 38.94 38.94 38.94 0.0K
20:46 38.92 38.92 38.92 38.92 0.1K
20:48 38.94 38.94 38.94 38.94 0.0K
20:50 38.94 38.94 38.92 38.92 0.0K
20:52 38.94 38.94 38.94 38.94 0.0K
20:53 38.94 38.94 38.94 38.94 0.1K
20:54 38.92 38.92 38.92 38.92 0.0K
20:56 38.94 38.94 38.94 38.94 0.5K
20:57 38.94 38.94 38.94 38.94 0.0K
20:58 38.94 38.94 38.94 38.94 0.0K
20:59 38.94 38.94 38.94 38.94 0.0K
21:00 38.94 38.94 38.94 38.94 0.0K
21:01 38.94 38.94 38.92 38.92 0.0K
21:02 38.92 38.96 38.92 38.96 1.8K
21:03 38.94 38.94 38.94 38.94 0.1K
21:04 38.94 38.98 38.94 38.96 3.1K
21:05 38.98 38.98 38.98 38.98 0.0K
21:08 38.96 38.96 38.96 38.96 0.0K
21:10 38.96 38.96 38.94 38.94 0.0K
21:11 38.92 38.92 38.92 38.92 0.7K
21:12 38.92 38.92 38.92 38.92 1.1K
21:13 38.92 38.92 38.90 38.90 0.6K
21:14 38.88 38.90 38.88 38.90 3.1K
21:15 38.90 38.90 38.90 38.90 0.0K
21:18 38.90 38.90 38.86 38.86 0.9K
21:20 38.86 38.88 38.86 38.88 0.0K
21:21 38.88 38.88 38.88 38.88 0.0K
21:22 38.88 38.88 38.88 38.88 0.1K
21:23 38.84 38.84 38.84 38.84 0.0K
21:24 38.88 38.88 38.88 38.88 0.0K
21:25 38.80 38.80 38.80 38.80 4.0K
21:26 38.88 38.88 38.80 38.80 3.8K
21:27 38.80 38.80 38.72 38.80 3.0K
21:28 38.76 38.76 38.70 38.70 2.9K
21:29 38.68 38.68 38.68 38.68 0.1K
21:30 38.68 38.68 38.68 38.68 0.0K
21:31 38.70 38.70 38.70 38.70 0.0K
21:32 38.70 38.70 38.70 38.70 0.1K
21:33 38.70 38.70 38.70 38.70 0.0K
21:34 38.68 38.68 38.66 38.66 0.1K
21:35 38.66 38.68 38.66 38.68 0.0K
21:36 38.68 38.68 38.68 38.68 0.1K
21:37 38.70 38.70 38.70 38.70 0.0K
21:38 38.70 38.70 38.70 38.70 0.0K
21:39 38.70 38.70 38.68 38.68 0.0K
21:40 38.70 38.70 38.70 38.70 0.3K
21:41 38.70 38.74 38.70 38.74 0.0K
21:42 38.76 38.76 38.76 38.76 0.0K
21:44 38.74 38.76 38.74 38.76 0.1K
21:46 38.76 38.76 38.76 38.76 0.0K
21:47 38.76 38.76 38.76 38.76 0.1K
21:48 38.74 38.74 38.74 38.74 0.0K
21:49 38.76 38.76 38.76 38.76 0.0K
21:51 38.68 38.68 38.68 38.68 9.0K
21:52 38.68 38.68 38.68 38.68 0.1K
21:53 38.68 38.68 38.68 38.68 0.0K
21:54 38.68 38.68 38.68 38.68 0.0K
21:57 38.68 38.68 38.62 38.62 4.4K
21:58 38.62 38.68 38.62 38.68 0.1K
21:59 38.68 38.74 38.60 38.74 5.2K
22:00 38.72 38.72 38.72 38.72 0.0K
22:01 38.66 38.66 38.66 38.66 0.0K
22:02 38.74 38.74 38.74 38.74 0.0K
22:03 38.70 38.70 38.70 38.70 0.0K
22:05 38.74 38.74 38.74 38.74 0.0K
22:06 38.76 38.76 38.76 38.76 0.0K
22:07 38.76 38.76 38.76 38.76 0.0K
22:08 38.76 38.76 38.72 38.72 0.0K
22:09 38.76 38.76 38.76 38.76 0.3K
22:10 38.76 38.76 38.76 38.76 0.0K
22:11 38.76 38.76 38.76 38.76 0.0K
22:13 38.76 38.76 38.76 38.76 0.5K
22:14 38.72 38.76 38.72 38.76 0.1K
22:15 38.76 38.78 38.76 38.78 0.4K
22:16 38.78 38.78 38.78 38.78 0.0K
22:17 38.78 38.78 38.78 38.78 0.0K
22:20 38.78 38.78 38.78 38.78 0.0K
22:21 38.78 38.78 38.78 38.78 0.1K
22:22 38.78 38.78 38.78 38.78 0.3K
22:23 38.78 38.78 38.78 38.78 0.0K
22:24 38.78 38.78 38.78 38.78 0.1K
22:27 38.78 38.78 38.78 38.78 0.0K
22:28 38.78 38.78 38.78 38.78 0.0K
22:29 38.78 38.78 38.78 38.78 0.0K
22:30 38.78 38.78 38.78 38.78 0.0K
22:31 38.78 38.82 38.78 38.82 3.2K
22:34 38.86 38.86 38.84 38.84 2.0K
22:35 38.84 38.84 38.84 38.84 0.2K
22:37 38.84 38.84 38.84 38.84 0.0K
22:38 38.88 38.88 38.88 38.88 1.0K
22:40 38.88 38.90 38.88 38.90 1.5K
22:41 38.90 38.90 38.90 38.90 0.0K
22:42 38.90 38.90 38.90 38.90 0.5K
22:43 38.94 38.94 38.94 38.94 0.0K
22:44 38.94 38.94 38.94 38.94 0.0K
22:45 38.94 38.94 38.94 38.94 0.0K
22:47 38.94 38.94 38.94 38.94 0.0K
22:50 38.90 38.90 38.88 38.90 0.0K
22:52 38.94 38.94 38.94 38.94 0.0K
22:53 38.94 38.94 38.94 38.94 0.0K
22:55 38.94 38.94 38.94 38.94 0.0K
22:56 38.94 38.94 38.94 38.94 0.5K
22:57 38.94 38.94 38.94 38.94 0.0K
22:58 38.94 38.94 38.94 38.94 0.0K
22:59 38.94 38.94 38.86 38.86 0.0K
23:00 38.94 38.94 38.94 38.94 0.4K
23:01 38.94 38.94 38.94 38.94 0.0K
23:02 38.96 38.98 38.96 38.98 5.1K
23:04 38.98 38.98 38.98 38.98 0.0K
23:06 38.90 38.90 38.88 38.88 0.2K
23:07 38.90 38.90 38.90 38.90 0.0K
23:08 38.88 38.88 38.86 38.86 0.0K
23:09 38.84 38.84 38.84 38.84 0.9K
23:10 38.84 38.88 38.82 38.88 0.0K
23:11 38.88 38.88 38.88 38.88 0.0K
23:13 38.84 38.84 38.82 38.84 1.6K
23:14 38.84 38.84 38.84 38.84 0.7K
23:15 38.82 38.82 38.82 38.82 0.0K
23:16 38.84 38.84 38.84 38.84 0.0K
23:18 38.84 38.84 38.82 38.82 0.0K
23:19 38.84 38.84 38.84 38.84 0.0K
23:20 38.84 38.84 38.84 38.84 0.0K
23:21 38.84 38.84 38.84 38.84 0.0K
23:22 38.82 38.82 38.80 38.80 1.0K
23:23 38.80 38.80 38.80 38.80 0.0K
23:24 38.80 38.80 38.76 38.76 1.4K
23:25 38.82 38.82 38.82 38.82 0.0K
23:29 38.82 38.82 38.74 38.74 0.4K
23:30 38.74 38.84 38.74 38.74 0.2K
23:31 38.74 38.84 38.74 38.84 0.1K
23:32 38.74 38.82 38.74 38.82 0.3K
23:33 38.82 38.82 38.82 38.82 0.0K
23:34 38.74 38.80 38.74 38.74 0.3K
23:35 38.74 38.74 38.72 38.72 0.1K
23:37 38.72 38.72 38.72 38.72 0.1K
23:38 38.72 38.72 38.72 38.72 0.2K
23:39 38.72 38.72 38.70 38.70 6.1K
23:40 38.70 38.82 38.70 38.82 5.1K
23:42 38.70 38.82 38.70 38.82 2.8K
23:43 38.82 38.84 38.82 38.84 0.4K
23:44 38.84 38.84 38.84 38.84 0.3K
23:45 38.82 38.82 38.82 38.82 0.0K
23:46 38.80 38.80 38.80 38.80 0.0K
23:47 38.80 38.80 38.80 38.80 0.0K
23:48 38.80 38.80 38.80 38.80 0.0K
23:49 38.80 38.80 38.80 38.80 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-28 39.40 39.88 39.12 39.52 0.2M
2025-09-27 39.40 39.88 39.30 39.50 0.1M
2025-09-26 38.84 39.78 38.28 39.62 1.2M
2025-09-25 39.08 39.86 38.30 38.84 1.5M
2025-09-24 39.06 39.50 38.00 38.98 1.7M
2025-09-23 39.86 40.30 38.68 38.80 2.4M
2025-09-22 40.88 41.40 39.12 39.94 3.5M
2025-09-19 41.96 43.20 40.26 40.64 0.0M
2025-09-18 41.92 44.40 41.44 41.92 7.2M
2025-09-17 42.88 43.30 41.34 41.92 4.5M
2025-09-16 43.80 44.28 41.88 42.84 4.7M
2025-09-15 45.94 47.60 43.00 43.76 6.9M
2025-09-14 45.94 47.00 46.44 46.86 0.6M
2025-09-13 45.94 46.96 45.94 46.46 0.3M
2025-09-12 48.92 49.04 45.90 45.90 4.1M
2025-09-11 50.62 50.66 47.90 48.46 3.3M
2025-09-10 50.86 53.32 49.70 50.00 3.2M
2025-09-09 52.70 53.60 50.54 50.80 4.2M
2025-09-08 55.90 55.90 52.12 52.68 10.1M
2025-06-27 53.42 59.18 52.58 58.00 0.8M
2025-06-26 52.84 54.32 52.50 53.32 0.3M
2025-06-25 53.50 54.44 52.56 53.28 0.9M
2025-06-24 54.58 54.58 51.96 53.50 0.5M
2025-06-23 54.24 58.42 51.76 54.62 1.9M
2025-06-20 55.54 56.84 54.22 54.90 0.4M
2025-06-19 56.32 57.00 55.18 55.90 0.1M
2025-06-18 56.84 58.38 55.26 55.86 0.2M
2025-06-17 55.82 56.70 55.50 56.60 0.1M
2025-06-16 56.60 56.72 55.60 55.82 0.0M
2025-06-13 57.20 57.40 56.50 56.82 0.0M
2025-06-11 56.80 58.04 56.80 57.48 0.1M
2025-06-10 57.54 58.02 56.78 57.20 0.1M
2025-06-09 59.96 60.22 56.78 57.22 0.5M
2025-06-06 61.56 67.70 60.04 60.18 1.7M
2025-06-05 57.20 62.60 57.18 60.98 2.5M
2025-06-04 57.80 57.80 56.32 56.42 0.2M
2025-06-03 57.06 58.36 56.24 56.92 0.4M
2025-06-02 54.92 56.46 54.02 56.24 0.2M
2025-05-30 55.10 55.82 54.50 55.00 0.1M
2025-05-29 56.32 56.42 54.88 55.06 0.2M
2025-05-28 56.04 56.58 54.72 56.20 0.2M
2025-05-27 53.80 55.34 53.08 55.04 0.3M
2025-05-26 55.22 55.48 53.50 53.50 0.1M
2025-05-23 56.54 57.10 55.24 55.86 0.1M
2025-05-22 57.12 57.12 55.50 55.78 0.1M
2025-05-21 57.98 57.98 57.12 57.12 0.0M
2025-05-20 58.18 58.18 57.12 57.40 0.0M
2025-05-19 58.40 59.30 58.04 58.18 0.0M
2025-05-16 58.44 59.12 57.12 57.94 0.1M
2025-05-15 58.64 59.00 58.14 58.32 0.1M
2025-05-14 58.48 59.68 58.12 59.16 0.0M
2025-05-13 60.26 60.58 57.54 58.72 0.1M
2025-05-12 60.02 60.86 59.80 60.10 0.1M
2025-05-08 58.12 58.94 57.88 58.30 0.0M
2025-05-07 57.60 59.00 56.88 57.48 0.1M
2025-05-06 56.50 58.20 56.00 57.70 0.1M
2025-05-05 58.48 58.48 55.68 56.20 0.1M
2025-05-02 59.98 59.98 58.30 58.48 0.2M
2025-04-30 60.22 60.98 59.76 60.38 0.1M
2025-04-29 62.78 62.78 60.60 61.58 0.1M
2025-04-28 63.98 64.88 62.12 63.00 0.1M
2025-04-25 63.90 64.58 63.26 63.98 0.1M
2025-04-24 62.30 64.56 61.80 63.24 0.3M
2025-04-23 62.90 63.00 61.62 62.02 0.0M
2025-04-22 63.38 64.68 61.60 63.30 0.2M
2025-04-21 61.20 63.70 61.00 63.10 0.2M
2025-04-18 58.28 62.30 58.04 60.96 0.8M
2025-04-17 59.56 59.56 58.52 58.98 0.1M
2025-04-16 57.12 59.46 56.98 58.96 0.1M
2025-04-15 57.64 58.00 56.80 57.12 0.1M
2025-04-14 57.42 59.20 56.84 57.76 0.1M
2025-04-11 58.10 58.10 56.80 57.08 0.1M
2025-04-10 61.80 61.80 55.74 55.90 0.4M
2025-04-09 57.10 57.10 53.66 54.72 0.3M
2025-04-08 59.20 59.68 57.38 57.58 0.2M
2025-04-07 58.50 59.50 55.00 57.88 0.6M
2025-04-04 66.02 66.42 60.28 61.22 0.4M
2025-04-03 68.12 68.12 64.94 65.26 0.2M
2025-04-02 67.50 68.36 66.22 66.60 0.3M
2025-04-01 69.14 71.84 68.22 68.90 0.2M
2025-03-31 67.14 68.86 64.92 68.84 0.4M
2025-03-28 67.80 69.08 66.00 66.54 0.2M
2025-03-27 71.00 71.00 67.00 68.48 0.5M
2025-03-26 72.16 73.14 71.22 71.24 0.2M
2025-03-25 71.80 74.06 70.00 72.14 0.6M
2025-03-24 71.24 73.76 71.08 72.30 1.7M
2025-03-21 76.28 76.88 74.54 74.92 0.7M
2025-03-20 71.98 77.50 71.38 75.80 2.1M
2025-03-19 70.22 71.50 68.80 71.34 0.2M
2025-03-18 71.68 71.92 70.28 70.32 0.4M
2025-03-17 67.52 71.66 66.48 71.66 0.8M
2025-03-14 65.82 66.12 64.06 65.70 0.1M
2025-03-13 66.20 66.20 64.80 65.14 0.2M
2025-03-12 67.48 67.66 66.22 66.48 0.1M
2025-03-11 68.20 68.56 67.54 67.54 0.1M
2025-03-10 68.40 69.56 68.24 68.24 0.1M
2025-03-07 68.14 70.20 68.00 68.34 0.2M
2025-03-06 70.98 70.98 68.06 68.66 0.2M
2025-03-05 68.60 70.18 68.60 69.72 0.1M
2025-03-04 68.94 69.92 68.54 68.88 0.1M
2025-03-03 67.76 68.96 66.62 67.48 0.1M
2025-02-28 69.30 70.04 67.96 68.96 0.1M
2025-02-27 68.68 69.68 67.84 69.50 0.3M
2025-02-26 70.60 71.50 67.24 69.16 0.4M
2025-02-25 70.50 73.36 70.34 70.60 1.1M
2025-02-24 69.76 70.52 69.04 69.10 0.1M
2025-02-21 69.60 69.90 69.04 69.58 0.1M
2025-02-20 69.86 70.78 69.42 69.60 0.1M
2025-02-19 71.40 71.40 68.22 69.60 0.2M
2025-02-18 71.00 72.00 69.22 69.80 0.3M
2025-02-17 69.80 71.40 69.56 71.00 0.4M
2025-02-14 69.70 72.74 66.56 68.10 1.4M
2025-02-13 69.06 72.88 66.86 68.38 1.5M
2025-02-12 65.90 66.96 64.74 64.78 0.3M
2025-02-11 65.96 65.96 64.52 65.34 0.4M
2025-02-10 66.88 67.04 65.50 65.96 0.1M
2025-02-07 65.48 65.86 65.02 65.06 0.1M
2025-02-06 66.00 66.72 64.54 65.24 0.2M
2025-02-05 65.60 65.80 63.00 65.32 1.0M
2025-02-04 66.10 68.62 65.90 66.58 0.7M
2025-02-03 66.76 67.16 65.00 65.34 0.3M
2025-01-31 69.02 69.98 67.00 67.64 0.3M
2025-01-30 68.62 69.68 68.02 69.08 0.3M
2025-01-29 69.00 69.44 67.82 68.90 0.5M
2025-01-28 68.00 69.48 65.04 69.18 0.9M
2025-01-27 70.70 71.16 67.36 67.78 0.8M
2025-01-24 66.52 71.10 66.22 69.90 3.3M
2025-01-23 66.32 66.32 64.34 64.86 0.5M
2025-01-22 67.04 67.64 64.20 67.14 0.4M
2025-01-21 69.24 69.90 61.50 66.34 2.4M
2025-01-20 70.00 71.70 66.16 66.92 2.6M
2025-01-17 58.60 67.40 57.86 67.10 7.5M
2025-01-16 55.22 59.00 55.12 58.66 1.1M
2025-01-15 53.70 55.50 53.26 54.32 0.2M
2025-01-14 53.64 54.12 53.00 53.70 0.2M
2025-01-13 54.40 55.56 53.82 54.24 0.5M
2025-01-10 52.50 54.60 52.46 53.88 0.5M
2025-01-09 52.86 53.26 51.76 52.44 0.2M
2025-01-08 52.62 53.12 52.00 52.86 0.1M
2025-01-06 53.96 53.96 52.64 52.90 0.1M
2025-01-03 54.90 55.38 54.00 54.24 0.3M