OK Rusal MKPAO (RUAL)

RUAL
🏛️ ロシア連邦 →
31.50
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 31.75 31.75 31.75 31.75 0.7K
07:00 31.74 31.74 31.74 31.74 3.4K
07:01 31.75 31.75 31.64 31.71 31.8K
07:02 31.71 31.74 31.71 31.74 11.8K
07:03 31.75 31.83 31.75 31.83 94.9K
07:04 31.84 31.89 31.84 31.89 86.0K
07:05 31.91 31.91 31.87 31.87 104.3K
07:06 31.86 31.86 31.86 31.86 14.2K
07:07 31.87 31.88 31.87 31.88 8.5K
07:08 31.88 31.90 31.85 31.90 3.6K
07:10 31.85 31.85 31.85 31.85 3.4K
07:11 31.84 31.84 31.84 31.84 2.5K
07:12 31.84 31.84 31.83 31.83 0.9K
07:13 31.89 31.89 31.88 31.88 1.5K
07:14 31.85 31.85 31.85 31.85 19.7K
07:15 31.85 31.85 31.85 31.85 4.0K
07:17 31.85 31.87 31.85 31.87 2.5K
07:18 31.87 31.87 31.87 31.87 0.1K
07:19 31.85 31.85 31.83 31.83 1.4K
07:20 31.82 31.82 31.66 31.66 218.8K
07:21 31.66 31.69 31.66 31.69 6.2K
07:22 31.71 31.71 31.71 31.71 25.5K
07:23 31.70 31.71 31.70 31.71 5.3K
07:24 31.71 31.71 31.71 31.71 1.0K
07:25 31.72 31.73 31.72 31.73 1.9K
07:26 31.73 31.75 31.73 31.75 33.6K
07:27 31.75 31.75 31.75 31.75 10.2K
07:28 31.75 31.76 31.75 31.76 1.4K
07:29 31.75 31.75 31.74 31.74 18.9K
07:30 31.73 31.73 31.73 31.73 4.7K
07:31 31.72 31.72 31.70 31.70 0.8K
07:32 31.71 31.71 31.71 31.71 58.8K
07:33 31.73 31.73 31.73 31.73 0.1K
07:34 31.73 31.74 31.72 31.74 12.1K
07:35 31.74 31.75 31.74 31.75 1.7K
07:36 31.72 31.72 31.72 31.72 12.1K
07:37 31.73 31.73 31.71 31.71 0.8K
07:38 31.73 31.73 31.73 31.73 0.0K
07:39 31.73 31.73 31.73 31.73 0.0K
07:40 31.73 31.73 31.73 31.73 0.4K
07:42 31.74 31.74 31.74 31.74 1.0K
07:43 31.74 31.75 31.74 31.75 1.6K
07:44 31.75 31.75 31.75 31.75 0.6K
07:45 31.75 31.75 31.75 31.75 0.2K
07:46 31.75 31.75 31.75 31.75 1.2K
07:47 31.75 31.75 31.75 31.75 1.9K
07:48 31.76 31.76 31.75 31.75 4.3K
07:49 31.76 31.78 31.76 31.78 2.0K
07:50 31.79 31.79 31.78 31.78 2.6K
07:51 31.78 31.78 31.78 31.78 0.0K
07:52 31.77 31.77 31.76 31.76 0.4K
07:53 31.76 31.76 31.76 31.76 0.6K
07:54 31.76 31.76 31.76 31.76 0.3K
07:56 31.76 31.76 31.75 31.75 2.1K
07:57 31.78 31.78 31.78 31.78 4.5K
07:58 31.78 31.78 31.78 31.78 1.3K
07:59 31.78 31.78 31.77 31.77 1.4K
08:00 31.76 31.77 31.76 31.77 2.0K
08:01 31.76 31.77 31.76 31.77 0.0K
08:02 31.70 31.70 31.67 31.67 89.2K
08:03 31.66 31.66 31.66 31.66 6.3K
08:04 31.67 31.67 31.67 31.67 0.6K
08:05 31.67 31.67 31.66 31.67 2.7K
08:06 31.67 31.67 31.65 31.65 1.6K
08:07 31.64 31.65 31.62 31.65 63.6K
08:08 31.65 31.65 31.63 31.63 0.4K
08:09 31.65 31.67 31.65 31.67 11.2K
08:10 31.68 31.69 31.68 31.69 0.7K
08:11 31.72 31.72 31.72 31.72 20.0K
08:13 31.72 31.73 31.72 31.73 13.1K
08:14 31.73 31.73 31.73 31.73 0.0K
08:15 31.75 31.75 31.75 31.75 0.1K
08:16 31.76 31.76 31.73 31.73 17.4K
08:17 31.73 31.73 31.73 31.73 0.6K
08:18 31.74 31.74 31.74 31.74 0.5K
08:20 31.76 31.76 31.75 31.75 0.9K
08:21 31.74 31.74 31.74 31.74 0.2K
08:22 31.73 31.73 31.73 31.73 1.3K
08:23 31.69 31.69 31.69 31.69 3.0K
08:24 31.72 31.72 31.72 31.72 0.1K
08:25 31.72 31.72 31.72 31.72 3.4K
08:26 31.73 31.73 31.71 31.71 3.7K
08:27 31.73 31.73 31.72 31.72 0.6K
08:28 31.72 31.72 31.72 31.72 0.0K
08:29 31.72 31.72 31.72 31.72 0.1K
08:30 31.71 31.72 31.71 31.72 1.7K
08:31 31.71 31.71 31.71 31.71 0.1K
08:32 31.71 31.72 31.71 31.71 26.4K
08:33 31.71 31.71 31.70 31.70 1.0K
08:34 31.67 31.69 31.67 31.69 25.0K
08:35 31.66 31.69 31.66 31.69 3.3K
08:36 31.69 31.69 31.66 31.66 1.7K
08:37 31.68 31.69 31.68 31.69 0.5K
08:38 31.70 31.70 31.70 31.70 2.5K
08:40 31.70 31.70 31.70 31.70 1.5K
08:41 31.70 31.70 31.70 31.70 3.5K
08:42 31.69 31.69 31.69 31.69 1.0K
08:43 31.70 31.70 31.70 31.70 0.0K
08:44 31.70 31.70 31.70 31.70 0.0K
08:45 31.70 31.70 31.64 31.67 62.7K
08:46 31.66 31.66 31.66 31.66 5.7K
08:47 31.66 31.66 31.66 31.66 0.1K
08:48 31.67 31.67 31.67 31.67 4.3K
08:49 31.67 31.67 31.67 31.67 3.8K
08:50 31.67 31.68 31.67 31.68 0.2K
08:51 31.69 31.70 31.69 31.70 0.2K
08:52 31.69 31.73 31.69 31.72 22.1K
08:54 31.72 31.73 31.72 31.73 2.0K
08:55 31.73 31.75 31.73 31.75 15.5K
08:56 31.75 31.75 31.75 31.75 2.1K
08:57 31.74 31.74 31.73 31.74 4.1K
08:58 31.72 31.75 31.72 31.72 19.4K
08:59 31.74 31.74 31.74 31.74 0.0K
09:00 31.74 31.79 31.74 31.79 27.3K
09:01 31.80 31.80 31.79 31.80 24.8K
09:02 31.81 31.84 31.81 31.84 37.8K
09:03 31.83 31.85 31.83 31.84 32.0K
09:04 31.85 31.85 31.85 31.85 10.3K
09:05 31.85 31.88 31.85 31.87 61.5K
09:06 31.87 31.90 31.87 31.90 41.6K
09:07 31.89 31.90 31.89 31.89 15.6K
09:08 31.89 31.90 31.89 31.90 2.8K
09:09 31.88 31.88 31.87 31.87 8.8K
09:10 31.88 31.88 31.87 31.87 14.8K
09:11 31.87 31.87 31.87 31.87 0.6K
09:12 31.90 31.90 31.89 31.90 8.8K
09:13 31.90 31.92 31.90 31.91 19.1K
09:14 31.92 31.92 31.92 31.92 1.0K
09:15 31.91 31.92 31.91 31.92 18.5K
09:16 31.93 31.94 31.93 31.94 55.0K
09:17 31.94 31.95 31.94 31.95 10.3K
09:18 31.95 31.95 31.95 31.95 1.9K
09:19 31.95 31.95 31.90 31.91 60.8K
09:20 31.91 31.92 31.91 31.92 3.9K
09:21 31.93 31.93 31.93 31.93 12.2K
09:22 31.91 31.93 31.91 31.93 32.9K
09:23 31.93 31.93 31.92 31.92 1.5K
09:24 31.94 31.94 31.92 31.92 36.0K
09:25 31.90 31.90 31.90 31.90 29.9K
09:26 31.90 31.90 31.90 31.90 0.2K
09:27 31.89 31.90 31.89 31.90 44.4K
09:28 31.89 31.89 31.87 31.89 103.8K
09:29 31.89 31.89 31.88 31.88 5.3K
09:31 31.88 31.88 31.85 31.85 32.6K
09:32 31.88 31.90 31.88 31.90 27.8K
09:33 31.90 31.91 31.90 31.91 1.3K
09:34 31.91 31.91 31.91 31.91 18.0K
09:35 31.90 31.90 31.90 31.90 0.5K
09:36 31.91 31.91 31.91 31.91 0.6K
09:37 31.91 31.93 31.91 31.93 2.2K
09:38 31.93 31.93 31.93 31.93 3.0K
09:39 31.93 31.93 31.93 31.93 0.1K
09:40 31.93 31.98 31.93 31.98 136.5K
09:41 31.98 31.99 31.98 31.99 3.0K
09:42 31.99 31.99 31.97 31.98 9.8K
09:43 31.98 31.98 31.98 31.98 0.0K
09:44 31.98 31.98 31.98 31.98 1.0K
09:45 31.98 32.00 31.98 31.99 8.4K
09:46 31.96 32.03 31.96 32.03 153.3K
09:47 32.03 32.03 32.01 32.01 8.4K
09:48 32.00 32.00 32.00 32.00 4.0K
09:49 32.01 32.02 32.01 32.02 12.4K
09:50 32.01 32.01 31.97 31.97 6.3K
09:51 31.95 31.96 31.94 31.96 12.7K
09:52 31.97 31.97 31.95 31.95 4.4K
09:53 31.96 31.96 31.94 31.94 4.8K
09:54 31.96 31.96 31.96 31.96 18.5K
09:55 31.97 32.02 31.97 32.02 55.2K
09:56 32.02 32.03 32.01 32.01 13.4K
09:57 32.01 32.01 32.01 32.01 14.9K
09:58 32.01 32.02 32.01 32.01 3.3K
09:59 32.01 32.01 32.00 32.00 0.1K
10:00 32.01 32.03 32.01 32.03 45.1K
10:01 32.05 32.15 32.05 32.15 111.9K
10:02 32.15 32.15 32.12 32.12 60.7K
10:03 32.10 32.10 32.06 32.06 23.2K
10:04 32.07 32.07 32.02 32.03 29.0K
10:05 32.03 32.03 32.02 32.02 110.5K
10:06 32.01 32.08 32.01 32.08 146.1K
10:07 32.09 32.09 32.08 32.08 33.8K
10:08 32.08 32.08 32.05 32.05 8.0K
10:09 32.08 32.08 32.05 32.05 1.5K
10:10 32.05 32.08 32.05 32.07 8.8K
10:11 32.08 32.08 32.05 32.05 2.9K
10:12 32.06 32.06 32.02 32.02 13.3K
10:13 32.00 32.00 31.96 31.96 180.4K
10:14 31.99 32.00 31.99 32.00 49.3K
10:15 31.95 32.00 31.95 32.00 84.7K
10:16 32.01 32.01 32.00 32.00 43.0K
10:17 32.01 32.01 32.00 32.00 14.6K
10:18 32.00 32.00 32.00 32.00 0.5K
10:19 32.02 32.02 32.01 32.01 0.5K
10:20 32.01 32.01 32.01 32.01 1.4K
10:21 31.98 32.01 31.96 32.01 20.9K
10:22 32.01 32.06 32.01 32.06 6.8K
10:23 32.06 32.06 32.04 32.04 1.1K
10:24 32.06 32.06 32.06 32.06 10.6K
10:25 32.06 32.06 32.05 32.06 2.0K
10:26 32.06 32.06 32.05 32.05 7.8K
10:27 32.06 32.06 32.06 32.06 2.9K
10:28 32.05 32.06 32.05 32.06 2.6K
10:29 32.06 32.08 32.06 32.08 15.6K
10:30 32.11 32.11 32.08 32.08 59.9K
10:31 32.08 32.08 32.07 32.07 10.1K
10:32 32.07 32.07 32.01 32.02 41.0K
10:33 32.03 32.03 32.03 32.03 0.9K
10:34 32.02 32.03 32.02 32.03 0.1K
10:35 32.03 32.03 32.03 32.03 0.1K
10:36 32.04 32.05 32.04 32.05 5.1K
10:37 32.06 32.06 32.04 32.04 1.9K
10:38 32.04 32.06 32.02 32.03 0.8K
10:39 32.02 32.03 32.02 32.02 3.9K
10:40 32.02 32.02 32.01 32.02 1.6K
10:41 32.02 32.03 32.02 32.03 62.4K
10:42 32.01 32.04 32.01 32.03 26.0K
10:43 32.02 32.02 32.01 32.01 9.9K
10:44 32.01 32.01 32.01 32.01 2.8K
10:58 31.97 31.97 31.97 31.97 263.2K
10:59 31.97 31.97 31.95 31.95 0.8K
11:00 31.94 31.95 31.93 31.95 14.1K
11:01 31.94 31.94 31.93 31.93 5.1K
11:02 31.93 31.95 31.93 31.94 6.3K
11:03 31.93 31.93 31.92 31.92 49.5K
11:04 31.90 31.90 31.86 31.89 184.8K
11:05 31.90 31.90 31.90 31.90 3.8K
11:06 31.90 31.91 31.90 31.91 3.7K
11:07 31.91 31.91 31.91 31.91 0.8K
11:08 31.91 31.91 31.90 31.91 6.8K
11:09 31.91 31.91 31.88 31.88 19.0K
11:10 31.89 31.90 31.89 31.90 1.5K
11:11 31.89 31.89 31.86 31.86 36.4K
11:12 31.86 31.86 31.84 31.84 9.3K
11:13 31.85 31.85 31.82 31.83 60.3K
11:14 31.82 31.82 31.81 31.82 165.9K
11:15 31.82 31.82 31.81 31.81 11.9K
11:16 31.81 31.84 31.80 31.84 41.8K
11:17 31.84 31.85 31.83 31.85 7.2K
11:18 31.85 31.85 31.84 31.84 5.0K
11:19 31.84 31.84 31.83 31.83 5.1K
11:20 31.83 31.83 31.80 31.80 3.5K
11:21 31.80 31.82 31.80 31.82 61.0K
11:22 31.82 31.82 31.81 31.81 2.8K
11:23 31.79 31.80 31.79 31.80 61.2K
11:24 31.81 31.84 31.81 31.84 99.3K
11:25 31.84 31.84 31.82 31.83 24.2K
11:26 31.83 31.84 31.83 31.84 5.4K
11:27 31.82 31.84 31.82 31.84 24.8K
11:28 31.87 31.87 31.76 31.77 323.4K
11:29 31.77 31.81 31.77 31.81 78.4K
11:30 31.79 31.80 31.79 31.80 5.8K
11:31 31.79 31.79 31.79 31.79 16.7K
11:32 31.79 31.79 31.79 31.79 1.4K
11:33 31.79 31.79 31.77 31.78 22.1K
11:34 31.78 31.78 31.75 31.75 21.1K
11:35 31.74 31.74 31.74 31.74 33.9K
11:36 31.73 31.74 31.73 31.74 45.0K
11:37 31.74 31.78 31.74 31.75 31.3K
11:38 31.76 31.77 31.76 31.77 9.6K
11:39 31.77 31.78 31.77 31.78 1.0K
11:40 31.77 31.77 31.77 31.77 0.4K
11:41 31.77 31.77 31.76 31.76 16.5K
11:42 31.77 31.77 31.73 31.75 23.9K
11:43 31.74 31.74 31.72 31.73 2.3K
11:44 31.73 31.75 31.73 31.75 2.7K
11:45 31.75 31.75 31.73 31.74 0.7K
11:46 31.73 31.75 31.73 31.75 2.0K
11:47 31.75 31.75 31.72 31.73 1.6K
11:48 31.73 31.73 31.72 31.72 12.9K
11:49 31.72 31.72 31.72 31.72 9.2K
11:50 31.72 31.73 31.72 31.72 13.2K
11:51 31.72 31.73 31.70 31.70 80.6K
11:52 31.70 31.72 31.70 31.71 8.7K
11:53 31.70 31.71 31.70 31.70 3.7K
11:54 31.69 31.70 31.69 31.69 3.3K
11:55 31.69 31.70 31.69 31.70 5.3K
11:56 31.70 31.72 31.70 31.72 5.0K
11:57 31.71 31.71 31.71 31.71 2.0K
11:58 31.71 31.71 31.69 31.69 38.8K
11:59 31.66 31.67 31.65 31.67 71.6K
12:00 31.67 31.68 31.65 31.65 110.8K
12:01 31.59 31.61 31.58 31.61 477.0K
12:02 31.63 31.65 31.63 31.64 35.9K
12:03 31.65 31.68 31.65 31.68 46.5K
12:04 31.68 31.70 31.68 31.68 74.2K
12:05 31.71 31.71 31.67 31.67 570.5K
12:06 31.67 31.67 31.67 31.67 1.1K
12:07 31.68 31.68 31.67 31.68 3.7K
12:08 31.69 31.72 31.69 31.72 36.3K
12:09 31.72 31.74 31.71 31.74 41.9K
12:10 31.71 31.73 31.70 31.72 51.3K
12:11 31.72 31.72 31.70 31.72 27.3K
12:12 31.71 31.74 31.71 31.74 60.5K
12:13 31.74 31.77 31.74 31.77 59.9K
12:14 31.77 31.77 31.76 31.77 83.6K
12:15 31.78 31.78 31.72 31.73 68.2K
12:16 31.71 31.72 31.71 31.72 1.7K
12:17 31.72 31.76 31.72 31.73 2.3K
12:18 31.74 31.74 31.74 31.74 4.4K
12:19 31.74 31.78 31.74 31.78 7.3K
12:20 31.82 31.82 31.80 31.80 43.3K
12:21 31.77 31.79 31.77 31.79 4.3K
12:22 31.78 31.78 31.77 31.78 21.3K
12:23 31.78 31.79 31.78 31.79 6.9K
12:24 31.78 31.78 31.78 31.78 7.2K
12:25 31.78 31.79 31.78 31.78 5.9K
12:26 31.78 31.79 31.77 31.79 4.1K
12:27 31.80 31.82 31.80 31.82 67.7K
12:28 31.81 31.81 31.79 31.81 15.4K
12:29 31.82 31.82 31.80 31.80 4.6K
12:30 31.80 31.82 31.77 31.80 58.4K
12:31 31.78 31.80 31.78 31.79 5.8K
12:32 31.81 31.82 31.80 31.80 29.3K
12:33 31.77 31.79 31.77 31.79 11.3K
12:34 31.79 31.79 31.77 31.77 3.6K
12:35 31.77 31.77 31.76 31.76 0.8K
12:36 31.77 31.78 31.77 31.78 15.4K
12:37 31.76 31.80 31.76 31.80 12.9K
12:38 31.78 31.79 31.78 31.78 8.8K
12:39 31.79 31.79 31.75 31.76 17.4K
12:40 31.75 31.76 31.75 31.76 0.3K
12:41 31.75 31.80 31.75 31.78 8.3K
12:42 31.76 31.78 31.76 31.76 9.3K
12:43 31.75 31.80 31.75 31.76 27.8K
12:44 31.74 31.78 31.74 31.77 25.1K
12:45 31.77 31.77 31.75 31.75 2.2K
12:46 31.76 31.76 31.76 31.76 1.6K
12:47 31.75 31.76 31.75 31.76 5.5K
12:48 31.74 31.75 31.73 31.73 12.5K
12:49 31.75 31.77 31.73 31.76 5.5K
12:50 31.77 31.79 31.76 31.79 14.6K
12:51 31.78 31.78 31.76 31.76 8.3K
12:52 31.75 31.79 31.75 31.79 4.6K
12:53 31.78 31.78 31.78 31.78 8.2K
12:54 31.77 31.81 31.77 31.80 70.9K
12:55 31.80 31.86 31.80 31.86 43.5K
12:56 31.84 31.85 31.79 31.80 12.2K
12:57 31.80 31.82 31.79 31.82 18.1K
12:58 31.84 31.86 31.84 31.86 16.4K
12:59 31.85 31.88 31.84 31.87 22.7K
13:00 31.87 31.89 31.87 31.89 137.5K
13:01 31.90 31.92 31.90 31.92 26.1K
13:02 31.93 31.93 31.92 31.93 17.0K
13:03 31.93 31.93 31.93 31.93 35.2K
13:04 31.92 31.93 31.88 31.88 75.9K
13:05 31.91 31.91 31.86 31.90 15.1K
13:06 31.89 31.90 31.87 31.87 32.2K
13:07 31.88 31.89 31.88 31.89 1.5K
13:08 31.89 31.89 31.86 31.88 64.1K
13:09 31.88 31.88 31.85 31.85 8.0K
13:10 31.88 31.89 31.88 31.88 0.1K
13:11 31.90 31.90 31.90 31.90 9.8K
13:12 31.90 31.90 31.86 31.86 34.1K
13:13 31.85 31.86 31.85 31.85 2.4K
13:14 31.84 31.84 31.80 31.80 89.0K
13:15 31.80 31.80 31.77 31.77 61.8K
13:16 31.80 31.80 31.77 31.78 100.4K
13:17 31.78 31.78 31.78 31.78 5.9K
13:18 31.77 31.79 31.77 31.79 37.3K
13:19 31.79 31.79 31.79 31.79 3.7K
13:20 31.80 31.81 31.80 31.81 22.0K
13:21 31.79 31.80 31.79 31.80 15.8K
13:22 31.81 31.83 31.81 31.83 9.5K
13:23 31.83 31.83 31.82 31.83 8.3K
13:24 31.82 31.83 31.82 31.82 0.9K
13:25 31.81 31.81 31.81 31.81 5.8K
13:26 31.81 31.81 31.80 31.80 2.0K
13:27 31.81 31.82 31.81 31.82 14.6K
13:28 31.81 31.81 31.76 31.76 17.2K
13:29 31.78 31.80 31.78 31.80 26.2K
13:30 31.84 31.84 31.73 31.73 96.7K
13:31 31.73 31.74 31.73 31.73 9.2K
13:32 31.73 31.73 31.73 31.73 7.6K
13:33 31.71 31.71 31.66 31.68 100.6K
13:34 31.67 31.67 31.67 31.67 42.5K
13:35 31.70 31.70 31.65 31.69 83.9K
13:36 31.71 31.71 31.69 31.70 10.9K
13:37 31.69 31.69 31.68 31.68 4.0K
13:38 31.68 31.69 31.68 31.68 3.7K
13:39 31.68 31.68 31.65 31.66 12.8K
13:40 31.67 31.67 31.65 31.65 2.7K
13:41 31.67 31.67 31.67 31.67 7.7K
13:42 31.67 31.67 31.65 31.66 18.7K
13:43 31.68 31.68 31.67 31.68 1.3K
13:44 31.68 31.68 31.68 31.68 2.4K
13:45 31.68 31.68 31.67 31.68 12.4K
13:46 31.68 31.68 31.65 31.65 11.2K
13:47 31.65 31.67 31.65 31.66 7.3K
13:48 31.68 31.68 31.68 31.68 54.0K
13:49 31.69 31.70 31.69 31.70 10.3K
13:50 31.69 31.71 31.69 31.71 30.2K
13:51 31.71 31.72 31.69 31.69 8.2K
13:52 31.69 31.70 31.68 31.70 5.4K
13:53 31.70 31.70 31.68 31.68 3.6K
13:54 31.69 31.69 31.69 31.69 0.0K
13:55 31.70 31.70 31.69 31.70 2.5K
13:56 31.71 31.71 31.69 31.69 19.2K
13:57 31.70 31.70 31.68 31.68 1.1K
13:58 31.69 31.70 31.68 31.70 1.2K
13:59 31.69 31.69 31.69 31.69 0.0K
14:00 31.70 31.70 31.68 31.68 0.4K
14:01 31.70 31.70 31.69 31.69 0.1K
14:03 31.68 31.69 31.68 31.68 0.6K
14:04 31.69 31.72 31.69 31.72 30.6K
14:05 31.72 31.73 31.72 31.73 43.0K
14:06 31.72 31.72 31.69 31.69 10.3K
14:07 31.72 31.72 31.67 31.67 15.4K
14:08 31.67 31.68 31.67 31.68 1.2K
14:09 31.67 31.69 31.66 31.69 24.8K
14:10 31.71 31.71 31.69 31.69 9.2K
14:11 31.70 31.70 31.68 31.70 0.8K
14:12 31.68 31.68 31.68 31.68 5.2K
14:13 31.63 31.65 31.63 31.65 54.3K
14:14 31.67 31.76 31.67 31.76 147.6K
14:15 31.76 31.78 31.76 31.77 52.2K
14:16 31.77 31.77 31.75 31.75 23.4K
14:17 31.75 31.77 31.75 31.77 2.2K
14:18 31.76 31.77 31.76 31.77 29.9K
14:19 31.78 31.80 31.78 31.80 43.7K
14:20 31.71 31.73 31.71 31.73 97.9K
14:21 31.73 31.74 31.73 31.74 1.1K
14:22 31.74 31.74 31.71 31.71 10.7K
14:23 31.71 31.71 31.71 31.71 9.5K
14:24 31.70 31.71 31.70 31.71 0.8K
14:25 31.71 31.74 31.71 31.74 6.4K
14:26 31.73 31.73 31.72 31.72 14.7K
14:27 31.71 31.71 31.71 31.71 20.8K
14:28 31.69 31.69 31.68 31.68 40.2K
14:29 31.69 31.69 31.67 31.67 10.2K
14:30 31.67 31.67 31.67 31.67 2.2K
14:31 31.67 31.69 31.67 31.69 1.3K
14:32 31.69 31.72 31.69 31.71 0.8K
14:33 31.70 31.70 31.70 31.70 0.8K
14:34 31.72 31.72 31.68 31.69 3.9K
14:35 31.69 31.72 31.69 31.72 1.5K
14:36 31.73 31.73 31.72 31.73 0.3K
14:37 31.72 31.72 31.72 31.72 16.8K
14:38 31.70 31.70 31.69 31.69 4.0K
14:39 31.68 31.70 31.68 31.70 5.0K
14:40 31.70 31.70 31.68 31.69 8.5K
14:41 31.69 31.69 31.69 31.69 0.3K
14:42 31.69 31.69 31.69 31.69 6.1K
14:43 31.69 31.69 31.67 31.67 5.0K
14:44 31.67 31.67 31.66 31.66 1.4K
14:45 31.64 31.66 31.63 31.66 32.9K
14:46 31.66 31.74 31.66 31.74 36.1K
14:47 31.74 31.79 31.73 31.79 37.7K
14:48 31.83 31.83 31.81 31.81 71.8K
14:49 31.80 31.80 31.79 31.80 31.5K
14:50 31.80 31.80 31.80 31.80 6.7K
14:51 31.80 31.80 31.80 31.80 12.9K
14:52 31.80 31.80 31.77 31.77 24.7K
14:53 31.78 31.79 31.78 31.78 0.4K
14:54 31.78 31.80 31.76 31.80 3.5K
14:55 31.80 31.84 31.79 31.84 48.3K
14:56 31.87 31.87 31.85 31.86 51.8K
14:57 31.87 31.88 31.86 31.88 17.0K
14:58 31.90 31.92 31.89 31.89 33.6K
14:59 31.90 31.92 31.90 31.91 3.2K
15:00 31.92 31.92 31.91 31.91 13.9K
15:01 31.91 31.91 31.89 31.89 37.3K
15:02 31.89 31.89 31.88 31.88 13.8K
15:03 31.89 31.90 31.89 31.90 1.5K
15:04 31.90 31.90 31.88 31.90 22.1K
15:05 31.90 31.90 31.90 31.90 13.0K
15:06 31.90 31.91 31.89 31.90 89.6K
15:07 31.91 31.91 31.89 31.90 3.3K
15:08 31.82 31.89 31.82 31.89 122.6K
15:09 31.89 31.91 31.89 31.91 72.8K
15:10 31.91 31.91 31.90 31.91 4.6K
15:11 31.89 31.89 31.87 31.89 55.4K
15:12 31.89 31.89 31.89 31.89 1.6K
15:13 31.89 31.89 31.89 31.89 29.7K
15:14 31.84 31.84 31.84 31.84 25.0K
15:15 31.86 31.86 31.86 31.86 10.3K
15:16 31.86 31.86 31.85 31.86 13.3K
15:17 31.86 31.86 31.86 31.86 2.2K
15:18 31.87 31.89 31.87 31.88 69.7K
15:19 31.88 31.88 31.88 31.88 2.1K
15:20 31.87 31.88 31.87 31.88 7.9K
15:21 31.87 31.88 31.87 31.88 1.3K
15:22 31.89 31.90 31.89 31.90 1.1K
15:23 31.89 31.89 31.89 31.89 0.0K
15:24 31.84 31.89 31.84 31.88 62.4K
15:25 31.88 31.88 31.87 31.87 0.2K
15:26 31.88 31.89 31.88 31.89 0.3K
15:27 31.89 31.89 31.88 31.88 1.7K
15:28 31.91 31.91 31.91 31.91 142.5K
15:29 31.91 31.94 31.91 31.94 79.1K
15:30 31.95 31.95 31.94 31.94 15.5K
15:31 31.95 31.95 31.95 31.95 41.4K
15:32 31.95 31.96 31.95 31.96 22.5K
15:33 31.96 31.98 31.96 31.97 65.5K
15:34 31.98 32.00 31.98 32.00 110.1K
15:35 32.00 32.00 32.00 32.00 24.5K
15:36 32.00 32.02 32.00 32.02 45.0K
15:37 32.02 32.04 32.02 32.03 62.5K
15:38 32.02 32.02 32.00 32.00 24.5K
15:39 32.00 32.00 31.98 31.99 42.7K
15:40 31.99 32.00 31.98 32.00 2.0K
15:41 32.00 32.01 32.00 32.00 24.6K
15:42 31.99 31.99 31.99 31.99 0.6K
15:43 31.99 31.99 31.98 31.98 4.8K
15:44 31.97 31.98 31.97 31.98 3.7K
15:45 31.98 31.98 31.98 31.98 4.3K
15:46 31.98 31.98 31.97 31.98 10.2K
15:47 31.98 31.98 31.98 31.98 1.9K
15:48 31.98 31.98 31.97 31.97 0.7K
15:49 31.98 31.98 31.97 31.98 28.2K
15:50 31.98 31.98 31.96 31.96 22.3K
15:51 31.98 31.98 31.97 31.97 2.2K
15:52 31.98 31.98 31.97 31.97 1.7K
15:53 31.96 31.98 31.96 31.98 5.1K
15:54 31.98 32.02 31.98 32.02 10.5K
15:55 32.01 32.01 32.01 32.01 1.1K
15:56 31.98 31.98 31.98 31.98 9.5K
15:57 31.98 31.99 31.96 31.96 11.4K
15:58 31.96 31.96 31.96 31.96 0.0K
15:59 31.96 31.96 31.96 31.96 1.5K
16:00 31.95 31.95 31.94 31.94 24.7K
16:01 31.94 31.95 31.94 31.95 2.1K
16:02 31.94 31.94 31.94 31.94 21.5K
16:03 31.95 31.97 31.94 31.97 4.0K
16:04 31.96 31.96 31.96 31.96 0.0K
16:05 31.94 31.98 31.94 31.98 0.8K
16:06 31.96 31.96 31.94 31.94 6.3K
16:07 31.95 31.95 31.95 31.95 1.0K
16:08 31.95 31.95 31.90 31.91 35.7K
16:09 31.90 31.90 31.89 31.90 5.4K
16:10 31.90 31.92 31.90 31.92 17.8K
16:11 31.94 31.96 31.94 31.96 0.9K
16:12 31.95 31.96 31.95 31.96 1.1K
16:13 31.96 31.96 31.96 31.96 3.1K
16:14 31.95 31.96 31.95 31.96 0.1K
16:15 31.96 31.96 31.95 31.95 2.3K
16:16 31.95 31.96 31.95 31.96 1.8K
16:17 31.97 31.97 31.96 31.96 0.2K
16:18 31.97 31.97 31.97 31.97 0.1K
16:19 31.97 31.98 31.97 31.98 15.9K
16:20 31.98 31.98 31.98 31.98 5.5K
16:21 31.98 31.98 31.98 31.98 1.4K
16:22 31.98 31.98 31.98 31.98 13.9K
16:23 31.98 31.98 31.98 31.98 2.7K
16:24 31.98 31.98 31.97 31.97 12.6K
16:25 31.98 31.98 31.94 31.94 26.4K
16:26 31.93 31.94 31.92 31.94 8.4K
16:27 31.95 31.95 31.95 31.95 0.4K
16:28 31.96 31.96 31.94 31.94 0.6K
16:29 31.95 31.98 31.95 31.98 6.5K
16:30 31.98 31.98 31.97 31.97 10.3K
16:31 31.97 31.97 31.97 31.97 0.0K
16:33 31.96 31.96 31.96 31.96 0.8K
16:34 31.96 31.96 31.95 31.96 16.2K
16:35 31.92 31.94 31.92 31.94 38.8K
16:36 31.93 31.93 31.90 31.90 32.5K
16:37 31.89 31.93 31.89 31.92 185.4K
16:38 31.90 31.91 31.90 31.90 46.0K
16:39 31.90 31.91 31.90 31.91 93.1K
16:40 31.91 31.91 31.91 31.91 0.3K
16:41 31.89 31.90 31.89 31.90 0.0K
16:42 31.90 31.90 31.90 31.90 0.1K
16:44 31.91 31.92 31.90 31.92 0.5K
16:45 31.91 31.91 31.89 31.89 1.3K
16:46 31.87 31.87 31.85 31.85 45.1K
16:47 31.85 31.88 31.85 31.87 2.3K
16:48 31.88 31.88 31.88 31.88 8.9K
16:49 31.87 31.90 31.87 31.90 0.6K
16:50 31.91 31.91 31.91 31.91 0.0K
16:51 31.89 31.89 31.88 31.88 13.4K
16:52 31.87 31.87 31.87 31.87 3.5K
16:53 31.87 31.87 31.86 31.86 4.4K
16:54 31.86 31.86 31.86 31.86 0.2K
16:55 31.86 31.86 31.86 31.86 0.7K
16:56 31.86 31.86 31.86 31.86 17.5K
16:57 31.85 31.86 31.85 31.86 0.5K
16:58 31.87 31.87 31.87 31.87 0.0K
16:59 31.86 31.87 31.85 31.87 0.5K
17:00 31.87 31.87 31.87 31.87 0.0K
17:01 31.85 31.85 31.84 31.84 1.9K
17:02 31.84 31.84 31.83 31.84 21.3K
17:03 31.84 31.84 31.84 31.84 0.6K
17:04 31.84 31.84 31.84 31.84 0.3K
17:05 31.84 31.84 31.84 31.84 0.1K
17:06 31.84 31.85 31.84 31.84 1.2K
17:07 31.83 31.83 31.82 31.82 42.0K
17:08 31.82 31.82 31.82 31.82 0.1K
17:09 31.81 31.81 31.81 31.81 11.1K
17:10 31.80 31.81 31.80 31.81 30.7K
17:11 31.80 31.80 31.79 31.79 83.2K
17:12 31.79 31.80 31.79 31.79 21.0K
17:13 31.79 31.79 31.79 31.79 10.7K
17:14 31.79 31.79 31.79 31.79 3.0K
17:15 31.78 31.80 31.78 31.79 20.6K
17:16 31.80 31.81 31.79 31.81 3.8K
17:17 31.81 31.81 31.81 31.81 2.9K
17:18 31.81 31.81 31.81 31.81 0.0K
17:19 31.81 31.81 31.81 31.81 0.1K
17:20 31.80 31.80 31.80 31.80 9.8K
17:21 31.79 31.80 31.79 31.80 25.8K
17:22 31.81 31.82 31.81 31.82 6.5K
17:23 31.82 31.83 31.81 31.83 29.6K
17:24 31.82 31.82 31.82 31.82 0.0K
17:25 31.82 31.82 31.79 31.79 15.3K
17:26 31.79 31.79 31.76 31.76 103.6K
17:27 31.76 31.83 31.76 31.83 14.0K
17:28 31.83 31.83 31.79 31.79 9.9K
17:29 31.80 31.80 31.80 31.80 0.4K
17:30 31.81 31.81 31.80 31.80 31.4K
17:31 31.81 31.81 31.81 31.81 0.0K
17:32 31.81 31.81 31.80 31.80 16.4K
17:33 31.81 31.81 31.80 31.80 0.2K
17:34 31.77 31.77 31.73 31.73 51.9K
17:35 31.73 31.73 31.73 31.73 1.0K
17:36 31.73 31.73 31.73 31.73 2.0K
17:37 31.74 31.75 31.73 31.73 2.1K
17:38 31.72 31.75 31.72 31.75 4.1K
17:39 31.73 31.73 31.72 31.73 90.2K
17:40 31.72 31.72 31.69 31.70 90.6K
17:41 31.69 31.69 31.69 31.69 23.0K
17:42 31.70 31.70 31.70 31.70 1.2K
17:43 31.70 31.70 31.68 31.68 34.1K
17:44 31.66 31.67 31.66 31.66 36.2K
17:45 31.67 31.67 31.65 31.66 80.6K
17:46 31.67 31.69 31.67 31.69 15.9K
17:47 31.68 31.71 31.64 31.64 142.5K
17:48 31.64 31.66 31.64 31.66 28.2K
17:49 31.67 31.67 31.63 31.63 63.2K
17:50 31.67 31.67 31.64 31.67 2.1K
17:51 31.66 31.66 31.66 31.66 0.1K
17:52 31.65 31.67 31.65 31.65 8.9K
17:53 31.65 31.65 31.65 31.65 10.8K
17:54 31.65 31.65 31.64 31.64 6.3K
17:55 31.65 31.69 31.65 31.68 125.9K
17:56 31.68 31.70 31.68 31.69 7.0K
17:57 31.70 31.70 31.70 31.70 0.0K
17:58 31.69 31.69 31.66 31.69 75.0K
17:59 31.69 31.70 31.69 31.70 14.9K
18:00 31.69 31.73 31.67 31.72 81.7K
18:01 31.72 31.73 31.72 31.72 9.2K
18:02 31.71 31.72 31.71 31.72 17.7K
18:03 31.74 31.75 31.74 31.74 55.4K
18:04 31.75 31.76 31.75 31.76 8.2K
18:05 31.75 31.76 31.75 31.76 14.0K
18:06 31.75 31.75 31.74 31.74 18.2K
18:07 31.75 31.76 31.75 31.76 1.1K
18:08 31.77 31.78 31.77 31.77 10.8K
18:09 31.76 31.76 31.75 31.75 0.4K
18:10 31.75 31.75 31.74 31.74 8.3K
18:11 31.75 31.75 31.71 31.71 44.4K
18:12 31.73 31.73 31.71 31.71 6.5K
18:13 31.73 31.73 31.70 31.71 0.9K
18:14 31.68 31.69 31.65 31.65 23.2K
18:15 31.62 31.64 31.61 31.64 73.4K
18:16 31.64 31.65 31.64 31.64 8.6K
18:17 31.64 31.65 31.63 31.64 14.0K
18:18 31.66 31.67 31.65 31.65 54.8K
18:19 31.64 31.64 31.63 31.63 2.8K
18:20 31.63 31.65 31.62 31.63 28.7K
18:21 31.64 31.65 31.63 31.64 30.9K
18:22 31.64 31.66 31.63 31.63 34.8K
18:23 31.64 31.64 31.64 31.64 9.5K
18:24 31.64 31.66 31.64 31.66 7.9K
18:25 31.66 31.66 31.65 31.66 66.1K
18:26 31.66 31.66 31.65 31.65 0.6K
18:27 31.66 31.66 31.64 31.64 32.0K
18:28 31.64 31.64 31.64 31.64 5.6K
18:29 31.66 31.66 31.66 31.66 0.1K
18:30 31.66 31.69 31.66 31.69 0.9K
18:31 31.69 31.69 31.69 31.69 2.6K
18:32 31.69 31.69 31.67 31.69 7.0K
18:33 31.66 31.69 31.66 31.69 13.2K
18:34 31.68 31.68 31.65 31.65 0.5K
18:35 31.63 31.63 31.61 31.61 61.7K
18:36 31.62 31.65 31.62 31.65 7.6K
18:37 31.65 31.65 31.65 31.65 2.8K
18:38 31.62 31.62 31.61 31.61 10.1K
18:39 31.63 31.63 31.63 31.63 0.1K
18:45 31.67 31.67 31.67 31.67 15.7K
18:47 31.67 31.67 31.67 31.67 0.0K
18:49 31.67 31.67 31.67 31.67 0.1K
19:04 31.67 31.67 31.67 31.67 0.2K
19:05 31.65 31.65 31.62 31.62 15.2K
19:06 31.63 31.63 31.59 31.59 63.9K
19:07 31.56 31.57 31.56 31.57 47.9K
19:08 31.54 31.55 31.54 31.55 15.2K
19:09 31.57 31.57 31.54 31.54 3.0K
19:10 31.54 31.55 31.54 31.55 3.3K
19:11 31.55 31.55 31.54 31.54 8.4K
19:12 31.55 31.57 31.55 31.57 22.8K
19:13 31.59 31.59 31.58 31.59 5.0K
19:14 31.60 31.61 31.60 31.61 11.2K
19:15 31.58 31.61 31.57 31.57 32.3K
19:16 31.60 31.60 31.59 31.59 9.4K
19:17 31.58 31.59 31.58 31.59 2.7K
19:18 31.60 31.60 31.57 31.60 27.3K
19:19 31.61 31.61 31.55 31.55 2.0K
19:20 31.56 31.56 31.54 31.54 11.3K
19:21 31.55 31.55 31.54 31.54 18.5K
19:22 31.55 31.55 31.55 31.55 10.0K
19:23 31.55 31.56 31.54 31.54 0.4K
19:24 31.54 31.54 31.50 31.50 278.8K
19:25 31.49 31.49 31.47 31.47 59.2K
19:26 31.43 31.45 31.38 31.38 175.5K
19:27 31.38 31.38 31.38 31.38 46.1K
19:28 31.40 31.40 31.36 31.36 218.9K
19:29 31.36 31.36 31.34 31.34 18.6K
19:30 31.35 31.37 31.35 31.37 41.6K
19:31 31.37 31.40 31.37 31.37 142.1K
19:32 31.36 31.36 31.34 31.34 18.6K
19:33 31.34 31.38 31.34 31.35 29.0K
19:34 31.36 31.36 31.34 31.34 3.7K
19:35 31.34 31.36 31.34 31.35 13.3K
19:36 31.34 31.37 31.34 31.37 10.8K
19:37 31.40 31.41 31.40 31.41 19.1K
19:38 31.41 31.43 31.41 31.43 9.9K
19:39 31.43 31.43 31.40 31.40 7.9K
19:40 31.38 31.40 31.38 31.40 0.2K
19:41 31.41 31.43 31.41 31.43 7.7K
19:42 31.45 31.47 31.45 31.46 7.1K
19:43 31.45 31.46 31.45 31.46 1.1K
19:44 31.47 31.47 31.47 31.47 2.2K
19:45 31.47 31.49 31.47 31.49 21.2K
19:46 31.49 31.49 31.48 31.48 20.5K
19:47 31.48 31.48 31.45 31.45 16.7K
19:48 31.45 31.45 31.44 31.44 2.4K
19:49 31.45 31.45 31.45 31.45 0.9K
19:50 31.44 31.47 31.44 31.47 25.5K
19:51 31.47 31.48 31.47 31.48 0.4K
19:52 31.47 31.49 31.47 31.49 1.7K
19:53 31.49 31.50 31.49 31.50 3.0K
19:54 31.50 31.52 31.50 31.50 19.2K
19:55 31.50 31.53 31.50 31.53 115.5K
19:56 31.54 31.54 31.54 31.54 0.3K
19:57 31.54 31.54 31.54 31.54 48.9K
19:58 31.54 31.54 31.54 31.54 0.2K
19:59 31.54 31.54 31.54 31.54 11.7K
20:00 31.54 31.54 31.54 31.54 2.7K
20:01 31.54 31.54 31.54 31.54 6.3K
20:02 31.51 31.53 31.48 31.51 43.4K
20:03 31.52 31.52 31.48 31.48 25.7K
20:04 31.50 31.51 31.49 31.51 5.6K
20:05 31.49 31.51 31.49 31.51 22.2K
20:06 31.55 31.56 31.55 31.56 42.8K
20:07 31.59 31.59 31.58 31.58 9.5K
20:08 31.59 31.59 31.59 31.59 53.9K
20:09 31.59 31.59 31.59 31.59 10.9K
20:10 31.59 31.59 31.59 31.59 6.7K
20:11 31.59 31.59 31.59 31.59 13.7K
20:13 31.58 31.62 31.58 31.62 61.0K
20:14 31.65 31.69 31.65 31.69 127.2K
20:15 31.69 31.70 31.66 31.66 25.5K
20:16 31.66 31.66 31.65 31.65 5.6K
20:17 31.65 31.69 31.64 31.69 133.8K
20:18 31.67 31.67 31.66 31.66 6.2K
20:19 31.66 31.66 31.63 31.65 46.6K
20:20 31.64 31.64 31.64 31.64 3.1K
20:21 31.65 31.65 31.65 31.65 1.0K
20:22 31.62 31.62 31.62 31.62 1.5K
20:23 31.61 31.61 31.61 31.61 4.0K
20:24 31.60 31.60 31.59 31.59 4.4K
20:25 31.58 31.58 31.57 31.57 10.4K
20:26 31.56 31.56 31.55 31.55 4.2K
20:27 31.55 31.55 31.54 31.54 1.4K
20:28 31.55 31.58 31.55 31.58 8.0K
20:29 31.58 31.59 31.57 31.57 0.3K
20:30 31.56 31.58 31.55 31.58 11.4K
20:31 31.57 31.59 31.57 31.59 0.6K
20:32 31.59 31.59 31.59 31.59 1.5K
20:33 31.59 31.65 31.59 31.59 126.2K
20:35 31.66 31.69 31.66 31.68 97.1K
20:36 31.68 31.69 31.68 31.69 9.0K
20:37 31.69 31.69 31.68 31.68 3.9K
20:38 31.65 31.66 31.65 31.66 2.3K
20:39 31.67 31.68 31.67 31.68 3.2K
20:40 31.67 31.67 31.67 31.67 0.7K
20:41 31.68 31.72 31.68 31.72 55.5K
20:42 31.72 31.72 31.72 31.72 7.8K
20:43 31.73 31.74 31.73 31.73 5.6K
20:44 31.73 31.76 31.73 31.76 8.9K
20:45 31.76 31.76 31.75 31.75 5.1K
20:46 31.75 31.76 31.74 31.74 4.6K
20:47 31.76 31.76 31.75 31.75 25.0K
20:48 31.74 31.74 31.72 31.74 0.9K
20:49 31.74 31.74 31.74 31.74 0.3K
20:51 31.73 31.73 31.73 31.73 0.0K
20:52 31.73 31.73 31.72 31.72 12.1K
20:53 31.72 31.74 31.72 31.74 0.1K
20:54 31.72 31.73 31.72 31.73 0.0K
20:55 31.72 31.72 31.72 31.72 0.1K
20:56 31.72 31.72 31.72 31.72 0.0K
20:57 31.72 31.72 31.72 31.72 0.8K
20:58 31.70 31.70 31.70 31.70 1.8K
20:59 31.70 31.70 31.70 31.70 1.1K
21:00 31.72 31.72 31.72 31.72 0.0K
21:01 31.72 31.72 31.72 31.72 0.4K
21:02 31.69 31.69 31.69 31.69 1.2K
21:03 31.69 31.69 31.69 31.69 0.2K
21:04 31.69 31.69 31.69 31.69 1.0K
21:05 31.69 31.70 31.69 31.70 9.1K
21:06 31.70 31.72 31.70 31.72 0.6K
21:07 31.70 31.70 31.70 31.70 0.1K
21:10 31.70 31.70 31.70 31.70 15.9K
21:11 31.71 31.71 31.71 31.71 0.0K
21:12 31.71 31.71 31.71 31.71 0.0K
21:14 31.71 31.71 31.71 31.71 0.1K
21:15 31.71 31.71 31.70 31.70 16.1K
21:16 31.71 31.71 31.71 31.71 0.0K
21:17 31.71 31.72 31.71 31.72 14.1K
21:18 31.72 31.72 31.69 31.70 4.6K
21:19 31.67 31.69 31.67 31.67 0.6K
21:20 31.69 31.69 31.69 31.69 0.0K
21:22 31.65 31.67 31.65 31.66 11.3K
21:23 31.66 31.66 31.66 31.66 0.1K
21:24 31.66 31.66 31.65 31.65 0.7K
21:25 31.64 31.65 31.64 31.65 0.0K
21:26 31.65 31.65 31.65 31.65 7.6K
21:27 31.65 31.70 31.65 31.70 68.2K
21:28 31.70 31.70 31.69 31.69 2.3K
21:29 31.69 31.69 31.69 31.69 0.1K
21:30 31.70 31.70 31.70 31.70 1.2K
21:31 31.70 31.70 31.69 31.70 0.5K
21:32 31.69 31.70 31.69 31.70 1.7K
21:33 31.69 31.69 31.69 31.69 0.0K
21:34 31.69 31.69 31.68 31.69 0.0K
21:36 31.71 31.71 31.69 31.69 1.0K
21:37 31.69 31.69 31.66 31.66 3.0K
21:38 31.65 31.65 31.63 31.63 12.5K
21:39 31.61 31.61 31.60 31.60 11.8K
21:40 31.60 31.60 31.58 31.60 40.7K
21:41 31.60 31.60 31.59 31.59 0.6K
21:42 31.59 31.59 31.59 31.59 5.5K
21:43 31.59 31.59 31.58 31.58 6.1K
21:44 31.57 31.59 31.57 31.59 0.1K
21:45 31.59 31.60 31.59 31.60 0.2K
21:46 31.60 31.60 31.60 31.60 0.1K
21:47 31.60 31.60 31.60 31.60 0.4K
21:48 31.60 31.63 31.60 31.63 10.6K
21:49 31.61 31.61 31.61 31.61 0.5K
21:50 31.61 31.61 31.61 31.61 0.0K
21:51 31.61 31.61 31.61 31.61 0.0K
21:52 31.62 31.62 31.62 31.62 0.0K
21:53 31.62 31.63 31.61 31.63 6.1K
21:54 31.62 31.62 31.62 31.62 0.0K
21:55 31.62 31.62 31.62 31.62 0.2K
21:56 31.62 31.62 31.62 31.62 0.1K
21:57 31.62 31.62 31.60 31.60 11.8K
21:58 31.60 31.60 31.60 31.60 1.1K
21:59 31.60 31.60 31.58 31.58 10.6K
22:00 31.59 31.59 31.57 31.57 1.8K
22:01 31.57 31.57 31.57 31.57 0.0K
22:02 31.57 31.57 31.56 31.57 2.8K
22:03 31.56 31.56 31.56 31.56 30.8K
22:04 31.56 31.56 31.56 31.56 0.1K
22:05 31.57 31.57 31.57 31.57 10.0K
22:06 31.58 31.58 31.58 31.58 0.0K
22:07 31.57 31.59 31.57 31.59 0.0K
22:08 31.58 31.59 31.58 31.59 0.5K
22:09 31.57 31.59 31.57 31.57 11.9K
22:10 31.58 31.58 31.58 31.58 0.0K
22:11 31.57 31.57 31.57 31.57 2.9K
22:12 31.57 31.57 31.57 31.57 0.0K
22:13 31.57 31.57 31.57 31.57 0.0K
22:14 31.56 31.56 31.56 31.56 21.5K
22:15 31.55 31.55 31.55 31.55 0.4K
22:16 31.55 31.55 31.55 31.55 1.9K
22:17 31.55 31.56 31.55 31.56 5.2K
22:18 31.57 31.58 31.57 31.58 6.2K
22:19 31.57 31.58 31.57 31.58 10.7K
22:20 31.59 31.63 31.59 31.62 21.5K
22:21 31.62 31.62 31.62 31.62 4.5K
22:22 31.63 31.63 31.62 31.62 3.5K
22:23 31.61 31.63 31.61 31.61 0.4K
22:24 31.61 31.62 31.60 31.60 3.0K
22:26 31.59 31.59 31.58 31.58 25.9K
22:27 31.58 31.58 31.58 31.58 0.1K
22:29 31.58 31.58 31.58 31.58 23.7K
22:30 31.58 31.58 31.58 31.58 0.0K
22:31 31.58 31.58 31.58 31.58 4.2K
22:32 31.59 31.64 31.59 31.64 54.8K
22:33 31.64 31.64 31.64 31.64 15.0K
22:35 31.63 31.63 31.63 31.63 0.3K
22:36 31.61 31.61 31.61 31.61 7.3K
22:37 31.61 31.61 31.61 31.61 0.0K
22:38 31.58 31.58 31.58 31.58 0.1K
22:41 31.58 31.58 31.57 31.57 0.1K
22:42 31.57 31.57 31.55 31.55 18.9K
22:43 31.55 31.55 31.55 31.55 0.1K
22:44 31.55 31.55 31.54 31.54 0.0K
22:45 31.54 31.55 31.54 31.55 0.4K
22:46 31.54 31.56 31.54 31.56 8.6K
22:48 31.57 31.58 31.57 31.58 0.9K
22:49 31.56 31.56 31.56 31.56 1.3K
22:50 31.50 31.52 31.50 31.52 45.1K
22:52 31.52 31.52 31.52 31.52 3.1K
22:53 31.52 31.52 31.51 31.51 11.9K
22:54 31.53 31.53 31.53 31.53 0.0K
22:55 31.53 31.53 31.53 31.53 0.3K
22:56 31.54 31.54 31.54 31.54 0.0K
22:57 31.53 31.53 31.52 31.52 0.8K
22:58 31.53 31.53 31.53 31.53 0.0K
23:00 31.54 31.54 31.54 31.54 0.0K
23:01 31.56 31.56 31.56 31.56 0.1K
23:02 31.56 31.56 31.56 31.56 0.1K
23:03 31.57 31.58 31.57 31.58 1.1K
23:05 31.56 31.56 31.56 31.56 0.3K
23:07 31.57 31.58 31.57 31.58 13.0K
23:08 31.57 31.57 31.56 31.56 8.2K
23:10 31.56 31.56 31.56 31.56 0.0K
23:12 31.56 31.56 31.55 31.55 8.3K
23:13 31.53 31.53 31.52 31.52 0.0K
23:14 31.52 31.52 31.51 31.51 1.1K
23:15 31.52 31.52 31.51 31.51 0.5K
23:16 31.52 31.52 31.52 31.52 3.1K
23:17 31.52 31.52 31.50 31.50 8.6K
23:18 31.50 31.50 31.47 31.47 11.0K
23:19 31.47 31.50 31.47 31.47 26.6K
23:20 31.49 31.49 31.46 31.46 7.0K
23:21 31.47 31.47 31.47 31.47 0.0K
23:22 31.46 31.46 31.46 31.46 20.1K
23:23 31.46 31.46 31.45 31.45 30.1K
23:24 31.46 31.46 31.45 31.45 0.5K
23:26 31.45 31.45 31.45 31.45 0.0K
23:27 31.44 31.46 31.44 31.46 4.6K
23:28 31.44 31.44 31.44 31.44 18.5K
23:29 31.44 31.47 31.44 31.47 46.7K
23:30 31.48 31.53 31.48 31.53 29.8K
23:31 31.52 31.52 31.50 31.50 1.0K
23:32 31.51 31.52 31.47 31.47 7.5K
23:33 31.48 31.48 31.47 31.48 1.4K
23:34 31.47 31.48 31.47 31.48 0.5K
23:35 31.49 31.49 31.49 31.49 0.5K
23:36 31.49 31.49 31.49 31.49 4.5K
23:37 31.47 31.59 31.47 31.59 138.0K
23:38 31.59 31.65 31.58 31.58 124.8K
23:39 31.56 31.57 31.53 31.53 3.3K
23:40 31.56 31.56 31.56 31.56 0.6K
23:41 31.53 31.53 31.52 31.52 5.2K
23:42 31.52 31.52 31.52 31.52 5.1K
23:43 31.51 31.52 31.51 31.51 12.6K
23:44 31.51 31.52 31.51 31.51 2.3K
23:45 31.51 31.51 31.51 31.51 2.0K
23:46 31.52 31.55 31.51 31.55 15.9K
23:47 31.56 31.56 31.54 31.54 1.8K
23:48 31.54 31.59 31.54 31.59 0.5K
23:49 31.57 31.57 31.57 31.57 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-28 31.51 31.61 31.43 31.50 0.6M
2025-09-27 31.51 31.60 31.43 31.55 0.2M
2025-09-26 30.94 31.79 30.65 31.50 18.2M
2025-09-25 31.82 31.86 30.70 30.95 12.5M
2025-09-24 31.16 32.05 30.60 31.72 19.7M
2025-09-23 32.15 32.55 30.64 30.87 26.6M
2025-09-22 31.69 32.20 31.40 32.11 17.5M
2025-09-19 31.75 32.15 31.31 31.57 0.0M
2025-09-18 32.60 32.68 31.65 31.72 20.4M
2025-09-17 32.55 32.71 32.20 32.59 12.4M
2025-09-16 33.00 33.30 32.00 32.54 27.6M
2025-09-15 33.48 33.66 32.53 33.02 27.5M
2025-09-14 33.48 33.49 32.76 33.44 7.0M
2025-09-13 33.48 33.48 32.94 32.99 2.7M
2025-09-12 34.80 34.98 33.24 33.40 30.7M
2025-09-11 34.30 35.10 33.91 34.80 22.7M
2025-09-10 35.22 35.28 34.16 34.38 26.9M
2025-09-09 34.65 35.30 34.61 35.17 34.4M
2025-09-08 33.97 34.69 33.64 34.65 26.1M
2025-09-07 33.97 33.97 33.67 33.86 2.3M
2025-09-06 33.97 34.09 33.80 33.91 1.0M
2025-09-05 33.59 34.13 33.32 33.97 20.5M
2025-09-04 33.50 34.02 33.08 33.59 19.6M
2025-09-03 33.15 33.66 32.57 33.52 24.3M
2025-09-02 33.93 34.02 32.34 33.15 27.9M
2025-09-01 33.95 34.63 33.72 33.90 30.1M
2025-08-31 33.95 34.43 34.25 34.32 11.2M
2025-08-30 33.95 34.45 33.85 34.34 8.8M
2025-08-29 33.70 34.20 33.51 33.81 16.1M
2025-08-28 34.50 34.76 33.36 33.58 27.5M
2025-08-27 33.44 34.66 33.26 34.50 30.1M
2025-08-26 33.20 33.66 33.05 33.43 16.5M
2025-08-25 33.50 33.63 32.74 33.05 25.3M
2025-08-24 33.50 33.62 33.33 33.36 2.1M
2025-08-23 33.50 33.63 33.48 33.52 0.9M
2025-08-22 33.80 33.80 33.00 33.50 49.5M
2025-08-21 35.84 35.97 33.52 33.70 48.2M
2025-08-20 36.17 36.47 35.20 35.84 21.2M
2025-08-19 36.77 37.00 35.95 36.17 31.9M
2025-08-18 35.82 36.96 35.12 36.64 64.8M
2025-08-17 35.82 35.66 35.62 35.62 15.2M
2025-08-16 35.82 36.11 35.62 35.66 14.7M
2025-08-15 36.51 37.26 35.86 36.77 108.6M
2025-08-14 34.50 36.50 34.36 36.49 100.5M
2025-08-13 34.40 35.27 34.07 34.42 38.2M
2025-08-12 34.59 34.71 33.81 34.40 21.9M
2025-08-11 34.65 35.85 34.10 34.58 78.5M
2025-08-08 32.65 34.40 32.60 34.15 40.5M
2025-08-07 32.20 33.23 31.96 32.56 51.3M
2025-08-06 31.37 32.78 30.94 32.18 54.1M
2025-08-05 31.22 31.47 31.03 31.24 8.8M
2025-08-04 31.15 31.42 31.01 31.18 8.3M
2025-08-01 31.08 31.43 30.76 31.10 14.9M
2025-07-31 30.69 31.18 30.67 31.08 18.2M
2025-07-30 31.74 32.06 30.65 30.69 27.1M
2025-07-29 31.01 32.16 30.86 31.74 45.9M
2025-07-28 30.56 31.50 30.36 30.95 32.2M
2025-07-27 30.56 30.80 30.64 30.75 3.0M
2025-07-26 30.56 30.83 30.58 30.67 2.1M
2025-07-25 31.79 31.96 30.44 30.55 29.3M
2025-07-24 31.70 31.85 31.42 31.79 11.9M
2025-07-23 32.09 32.39 31.62 31.70 26.3M
2025-07-22 31.77 32.48 31.12 32.03 50.8M
2025-07-21 30.22 31.94 30.22 31.78 64.6M
2025-07-20 30.22 30.70 30.50 30.59 7.1M
2025-07-19 30.22 30.66 30.22 30.50 5.1M
2025-07-18 29.00 30.24 28.85 30.22 22.3M
2025-07-17 29.31 29.78 28.83 29.02 16.7M
2025-07-16 29.05 29.38 28.76 29.28 19.4M
2025-07-15 29.09 29.44 28.70 29.00 18.5M
2025-07-14 27.79 29.19 27.60 28.94 30.9M
2025-07-13 27.79 28.10 27.81 28.06 3.3M
2025-07-12 27.79 28.07 27.77 28.05 1.9M
2025-07-11 29.00 29.13 27.61 27.73 27.7M
2025-07-10 29.15 29.30 28.90 28.99 13.5M
2025-07-09 29.49 29.60 28.60 29.12 21.3M
2025-07-08 29.74 29.95 29.32 29.42 13.6M
2025-07-07 30.17 30.34 29.67 29.73 13.2M
2025-07-06 30.17 30.34 30.13 30.14 0.8M
2025-07-05 30.17 30.30 30.14 30.30 0.3M
2025-07-04 30.53 30.71 30.07 30.21 12.2M
2025-07-03 30.61 31.08 30.30 30.66 20.5M
2025-07-02 30.86 31.07 30.56 30.67 18.4M
2025-07-01 31.09 31.44 30.71 30.86 24.4M
2025-06-30 30.83 31.28 30.70 31.09 23.8M
2025-06-29 30.83 30.86 30.70 30.73 2.5M
2025-06-28 30.83 30.93 30.77 30.84 1.0M
2025-06-27 31.19 31.29 30.51 30.84 30.6M
2025-06-26 30.21 31.27 30.18 31.13 44.6M
2025-06-25 30.18 30.45 29.98 30.21 12.8M
2025-06-24 29.84 30.18 29.73 30.18 6.9M
2025-06-23 30.02 30.15 29.59 29.84 10.9M
2025-06-20 30.01 30.25 29.78 29.96 9.0M
2025-06-19 30.21 30.40 29.91 30.01 11.6M
2025-06-18 30.51 30.94 30.12 30.21 20.7M
2025-06-17 29.96 30.58 29.91 30.51 13.8M
2025-06-16 30.22 30.55 29.86 29.92 11.2M
2025-06-15 30.22 30.51 30.30 30.43 1.6M
2025-06-14 30.22 30.55 30.22 30.45 1.1M
2025-06-13 30.48 30.67 30.07 30.21 5.1M
2025-06-11 30.10 30.58 29.95 30.31 14.0M
2025-06-10 30.55 30.96 29.93 30.13 8.9M
2025-06-09 30.85 31.05 30.12 30.55 12.9M
2025-06-08 30.85 31.02 30.66 30.78 1.1M
2025-06-07 30.85 31.02 30.84 31.01 0.5M
2025-06-06 31.31 32.34 30.61 30.65 24.6M
2025-06-05 31.97 32.28 31.62 31.71 7.6M
2025-06-04 32.12 32.56 31.79 31.90 16.6M
2025-06-03 31.10 32.25 31.03 32.11 22.0M
2025-06-02 30.96 31.40 30.06 31.13 14.1M
2025-06-01 30.96 31.10 30.06 30.19 3.3M
2025-05-31 30.96 31.12 30.96 31.10 0.6M
2025-05-30 30.91 31.43 30.71 30.96 10.3M
2025-05-29 31.71 31.77 30.91 30.92 12.4M
2025-05-28 30.84 31.76 30.45 31.69 15.6M
2025-05-27 30.05 30.78 29.34 30.67 11.3M
2025-05-26 31.20 31.20 29.80 30.05 21.4M
2025-05-23 31.38 31.48 31.00 31.17 6.7M
2025-05-22 31.72 31.86 31.00 31.37 13.2M
2025-05-21 32.75 32.90 31.65 31.72 12.1M
2025-05-20 32.95 33.15 32.50 32.75 4.9M
2025-05-19 32.86 33.66 32.81 33.03 13.2M
2025-05-18 32.86 33.65 33.29 33.42 3.6M
2025-05-17 32.86 33.35 32.81 33.33 1.0M
2025-05-16 33.11 33.49 32.26 32.80 15.9M
2025-05-15 33.58 33.93 33.08 33.33 11.2M
2025-05-14 33.81 34.59 33.56 33.58 33.1M
2025-05-13 34.24 34.70 33.80 33.92 15.5M
2025-05-12 33.07 34.22 32.91 34.19 16.2M
2025-05-08 32.91 33.50 32.91 33.05 8.7M
2025-05-07 32.26 33.25 32.15 33.00 9.3M
2025-05-06 32.32 32.88 31.85 32.32 13.7M
2025-05-05 32.55 32.94 31.93 32.14 10.3M
2025-05-02 33.80 33.88 32.49 32.52 11.0M
2025-04-30 34.15 34.24 33.05 33.89 23.4M
2025-04-29 35.30 35.36 33.55 34.14 17.0M
2025-04-28 35.36 36.17 34.81 35.19 29.2M
2025-04-25 34.21 35.30 34.07 35.14 19.8M
2025-04-24 34.40 34.56 33.85 34.06 7.3M
2025-04-23 34.71 34.97 33.74 34.21 12.3M
2025-04-22 34.16 35.31 33.80 34.79 18.8M
2025-04-21 33.42 34.33 33.35 34.06 13.2M
2025-04-18 33.15 33.76 32.65 33.28 13.0M
2025-04-17 33.05 33.98 33.02 33.88 12.7M
2025-04-16 33.24 33.61 32.41 33.04 13.0M
2025-04-15 32.90 33.45 32.72 33.10 17.8M
2025-04-14 33.78 34.70 32.60 32.88 34.4M
2025-04-11 33.30 34.01 33.21 33.77 15.6M
2025-04-10 33.81 34.06 32.93 33.26 23.9M
2025-04-09 31.87 33.87 30.94 33.80 38.7M
2025-04-08 32.94 33.75 31.74 31.88 24.1M
2025-04-07 34.16 34.85 31.96 32.93 51.8M
2025-04-04 37.47 37.47 34.12 34.17 38.5M
2025-04-03 38.17 38.50 36.12 36.84 23.9M
2025-04-02 37.16 38.40 37.02 38.14 20.2M
2025-04-01 38.25 39.15 37.30 37.46 29.6M
2025-03-31 39.40 39.92 37.74 38.28 32.0M
2025-03-28 39.50 39.96 39.00 39.50 20.7M
2025-03-27 40.26 40.47 39.50 39.56 18.9M
2025-03-26 41.50 41.65 40.25 40.41 11.3M
2025-03-25 41.00 41.43 40.20 41.37 20.5M
2025-03-24 42.19 42.19 40.51 41.05 26.6M
2025-03-21 42.85 43.12 41.78 42.22 20.9M
2025-03-20 42.70 43.09 42.27 42.85 31.9M
2025-03-19 42.03 42.88 41.89 42.65 20.9M
2025-03-18 43.60 44.00 41.83 42.03 56.9M
2025-03-17 42.48 43.80 41.70 43.50 55.2M
2025-03-14 42.00 42.58 41.60 42.43 31.2M
2025-03-13 41.90 42.75 40.52 42.01 47.2M
2025-03-12 42.60 42.90 41.50 41.91 23.5M
2025-03-11 43.08 43.49 42.35 42.67 40.7M
2025-03-10 42.18 43.60 42.16 43.05 81.4M
2025-03-07 41.35 43.20 41.17 42.18 86.3M
2025-03-06 40.60 41.50 40.60 41.35 28.9M
2025-03-05 41.73 41.99 40.05 40.49 42.3M
2025-03-04 40.05 42.19 40.04 41.72 64.6M
2025-03-03 39.91 40.46 38.70 39.94 45.2M
2025-02-28 39.29 40.00 38.51 39.57 85.5M
2025-02-27 41.00 41.25 39.21 39.29 64.4M
2025-02-26 41.42 42.00 39.85 41.01 102.1M
2025-02-25 42.17 43.82 40.63 40.87 186.0M
2025-02-24 39.00 41.50 38.38 41.50 93.5M
2025-02-21 38.79 39.57 38.19 38.98 33.7M
2025-02-20 37.80 39.40 37.70 38.94 29.8M
2025-02-19 37.83 38.32 36.90 37.70 42.5M
2025-02-18 38.07 39.40 37.23 37.85 59.6M
2025-02-17 36.85 38.20 36.84 37.98 22.2M
2025-02-14 35.01 37.18 35.01 36.45 30.9M
2025-02-13 37.49 38.40 35.86 36.20 44.4M
2025-02-12 35.93 38.00 35.26 37.44 37.6M
2025-02-11 34.92 36.25 34.76 35.92 27.8M
2025-02-10 34.90 35.90 34.46 34.92 29.9M
2025-02-07 34.25 34.80 34.06 34.75 7.9M
2025-02-06 34.77 34.94 34.32 34.38 13.4M
2025-02-05 34.03 35.10 33.21 34.69 29.6M
2025-02-04 34.75 35.55 33.80 33.97 19.9M
2025-02-03 35.05 35.10 34.49 34.75 13.4M
2025-01-31 35.56 35.87 34.83 35.28 19.1M
2025-01-30 36.09 36.12 35.12 35.62 27.2M
2025-01-29 36.49 36.50 35.68 36.09 16.5M
2025-01-28 35.94 36.60 35.55 36.49 14.4M
2025-01-27 36.73 36.98 35.62 35.87 15.0M
2025-01-24 37.46 38.50 36.42 36.76 23.1M
2025-01-23 37.50 37.77 36.81 37.36 9.7M
2025-01-22 37.11 38.10 36.50 37.50 15.2M
2025-01-21 36.79 37.14 36.22 37.10 6.8M
2025-01-20 37.69 37.99 36.40 36.79 21.1M
2025-01-17 35.82 37.27 35.67 37.02 17.0M
2025-01-16 35.69 36.15 35.40 35.82 11.4M
2025-01-15 34.60 35.91 34.06 35.70 26.3M
2025-01-14 35.76 36.50 34.70 34.88 22.5M
2025-01-13 35.89 36.28 35.50 35.91 13.2M
2025-01-10 34.34 35.98 33.91 35.71 14.9M
2025-01-09 35.34 35.85 34.01 34.20 13.2M
2025-01-08 34.73 35.45 34.71 35.31 4.0M
2025-01-06 35.25 35.45 34.61 34.74 6.4M
2025-01-03 37.02 37.09 35.06 35.52 12.4M