Russian Volatility Index – RVI (RVI)

RVI
🏛️ ロシア連邦 →
33.64
最終更新: 2025-09-26
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
09:05 33.82 33.82 33.80 33.80 0.0K
09:06 33.79 33.82 33.79 33.82 0.0K
09:07 33.82 33.88 33.82 33.86 0.0K
09:08 33.86 33.88 33.86 33.88 0.0K
09:09 33.88 33.88 33.87 33.87 0.0K
09:10 33.87 33.87 32.87 32.87 0.0K
09:11 32.87 32.87 32.84 32.84 0.0K
09:12 32.83 32.83 32.82 32.82 0.0K
09:13 32.82 32.83 32.82 32.83 0.0K
09:14 32.82 32.82 32.82 32.82 0.0K
09:15 32.82 32.82 32.81 32.81 0.0K
09:16 32.81 32.84 32.81 32.84 0.0K
09:17 32.85 32.85 32.85 32.85 0.0K
09:18 32.85 32.85 32.85 32.85 0.0K
09:19 32.86 32.86 32.85 32.85 0.0K
09:20 32.85 33.72 32.85 33.72 0.0K
09:21 33.72 33.73 33.72 33.73 0.0K
09:22 33.72 33.72 33.71 33.72 0.0K
09:23 33.72 33.72 33.72 33.72 0.0K
09:24 33.71 33.71 33.70 33.70 0.0K
09:25 33.70 33.70 33.69 33.69 0.0K
09:26 33.68 33.68 33.68 33.68 0.0K
09:27 33.68 33.68 33.68 33.68 0.0K
09:28 33.68 33.68 33.68 33.68 0.0K
09:29 33.68 33.68 33.68 33.68 0.0K
09:30 33.68 33.68 32.94 32.95 0.0K
09:31 32.95 32.95 32.95 32.95 0.0K
09:32 32.95 32.95 32.95 32.95 0.0K
09:33 32.95 32.96 32.95 32.96 0.0K
09:34 32.96 32.96 32.96 32.96 0.0K
09:35 32.96 32.97 32.96 32.97 0.0K
09:36 32.97 32.97 32.97 32.97 0.0K
09:37 32.98 32.99 32.98 32.99 0.0K
09:38 32.99 32.99 32.99 32.99 0.0K
09:39 32.99 32.99 32.99 32.99 0.0K
09:40 32.99 34.09 32.99 34.09 0.0K
09:41 34.09 34.09 34.08 34.08 0.0K
09:42 34.08 34.08 34.08 34.08 0.0K
09:43 34.08 34.08 34.07 34.07 0.0K
09:44 34.07 34.09 34.07 34.09 0.0K
09:45 34.09 34.09 34.09 34.09 0.0K
09:46 34.08 34.08 34.06 34.06 0.0K
09:47 34.06 34.06 34.03 34.04 0.0K
09:48 34.03 34.04 34.03 34.04 0.0K
09:49 34.04 34.04 34.04 34.04 0.0K
09:50 34.04 34.04 33.74 33.74 0.0K
09:51 33.74 33.75 33.73 33.73 0.0K
09:52 33.72 33.72 33.72 33.72 0.0K
09:53 33.73 33.73 33.73 33.73 0.0K
09:54 33.73 33.73 33.73 33.73 0.0K
09:55 33.73 33.75 33.73 33.75 0.0K
09:56 33.76 33.79 33.76 33.79 0.0K
09:57 33.79 33.80 33.79 33.80 0.0K
09:58 33.80 33.80 33.79 33.79 0.0K
09:59 33.80 33.81 33.80 33.81 0.0K
10:00 33.81 33.81 33.62 33.63 0.0K
10:01 33.64 33.64 33.50 33.50 0.0K
10:02 33.49 33.51 33.49 33.50 0.0K
10:03 33.49 33.50 33.49 33.50 0.0K
10:04 33.50 33.50 33.49 33.49 0.0K
10:05 33.48 33.53 33.48 33.53 0.0K
10:06 33.54 33.54 33.51 33.51 0.0K
10:07 33.51 33.51 33.50 33.50 0.0K
10:08 33.50 33.52 33.50 33.52 0.0K
10:09 33.52 33.52 33.52 33.52 0.0K
10:10 33.53 33.79 33.53 33.79 0.0K
10:11 33.79 33.81 33.79 33.81 0.0K
10:12 33.80 33.80 33.80 33.80 0.0K
10:13 33.79 33.79 33.78 33.78 0.0K
10:14 33.78 33.78 33.78 33.78 0.0K
10:15 33.78 33.78 33.75 33.75 0.0K
10:16 33.73 33.77 33.73 33.77 0.0K
10:17 33.78 33.83 33.78 33.82 0.0K
10:18 33.83 33.86 33.83 33.86 0.0K
10:19 33.87 33.87 33.87 33.87 0.0K
10:20 33.89 33.89 33.53 33.56 0.0K
10:21 33.56 33.60 33.56 33.60 0.0K
10:22 33.60 33.60 33.55 33.55 0.0K
10:23 33.54 33.54 33.50 33.52 0.0K
10:24 33.55 33.57 33.54 33.54 0.0K
10:25 33.54 33.55 33.54 33.55 0.0K
10:26 33.50 33.50 33.50 33.50 0.0K
10:27 33.49 33.50 33.49 33.50 0.0K
10:28 33.50 33.51 33.50 33.50 0.0K
10:29 33.49 33.50 33.49 33.50 0.0K
10:30 33.49 33.49 33.46 33.46 0.0K
10:31 33.46 33.47 33.46 33.47 0.0K
10:32 33.46 33.48 33.46 33.48 0.0K
10:33 33.48 33.48 33.46 33.47 0.0K
10:34 33.47 33.49 33.47 33.49 0.0K
10:35 33.49 33.50 33.48 33.48 0.0K
10:36 33.48 33.48 33.48 33.48 0.0K
10:37 33.46 33.48 33.46 33.48 0.0K
10:38 33.48 33.49 33.48 33.49 0.0K
10:39 33.49 33.50 33.49 33.50 0.0K
10:40 33.50 33.74 33.50 33.74 0.0K
10:41 33.74 33.75 33.74 33.74 0.0K
10:42 33.74 33.75 33.72 33.75 0.0K
10:43 33.75 33.76 33.75 33.75 0.0K
10:44 33.75 33.76 33.74 33.74 0.0K
10:45 33.77 33.78 33.77 33.78 0.0K
10:46 33.79 33.82 33.79 33.82 0.0K
10:47 33.88 33.88 33.86 33.86 0.0K
10:48 33.87 33.87 33.85 33.85 0.0K
10:49 33.85 33.86 33.85 33.85 0.0K
10:50 33.80 34.22 33.80 34.21 0.0K
10:51 34.20 34.21 34.20 34.21 0.0K
10:52 34.21 34.21 34.20 34.20 0.0K
10:53 34.21 34.21 34.20 34.20 0.0K
10:54 34.19 34.20 34.19 34.20 0.0K
10:55 34.20 34.20 34.19 34.19 0.0K
10:56 34.20 34.21 34.19 34.19 0.0K
10:57 34.23 34.28 34.23 34.25 0.0K
10:58 34.25 34.27 34.25 34.27 0.0K
10:59 34.26 34.26 34.25 34.25 0.0K
11:00 34.25 34.25 33.49 33.49 0.0K
11:01 33.48 33.50 33.48 33.49 0.0K
11:02 33.49 33.50 33.49 33.50 0.0K
11:03 33.51 33.51 33.49 33.51 0.0K
11:04 33.50 33.50 33.39 33.39 0.0K
11:05 33.39 33.40 33.39 33.39 0.0K
11:06 33.38 33.38 33.37 33.37 0.0K
11:07 33.36 33.38 33.36 33.38 0.0K
11:08 33.38 33.40 33.38 33.40 0.0K
11:09 33.40 33.41 33.40 33.41 0.0K
11:10 33.42 33.63 33.42 33.62 0.0K
11:11 33.62 33.62 33.61 33.61 0.0K
11:12 33.62 33.63 33.62 33.63 0.0K
11:13 33.62 33.62 33.62 33.62 0.0K
11:14 33.62 33.62 33.61 33.62 0.0K
11:15 33.62 33.62 33.62 33.62 0.0K
11:16 33.62 33.62 33.62 33.62 0.0K
11:17 33.64 33.65 33.63 33.65 0.0K
11:18 33.63 33.63 33.62 33.63 0.0K
11:19 33.62 33.62 33.61 33.61 0.0K
11:20 33.61 33.61 33.50 33.50 0.0K
11:21 33.50 33.58 33.50 33.58 0.0K
11:22 33.59 33.61 33.59 33.59 0.0K
11:23 33.58 33.58 33.57 33.58 0.0K
11:24 33.58 33.59 33.58 33.59 0.0K
11:25 33.59 33.59 33.58 33.58 0.0K
11:26 33.58 33.58 33.57 33.58 0.0K
11:27 33.59 33.59 33.54 33.54 0.0K
11:28 33.55 33.55 33.55 33.55 0.0K
11:29 33.54 33.56 33.54 33.56 0.0K
11:30 33.56 33.78 33.56 33.78 0.0K
11:31 33.78 33.79 33.77 33.77 0.0K
11:32 33.76 33.76 33.76 33.76 0.0K
11:33 33.77 33.77 33.77 33.77 0.0K
11:34 33.77 33.77 33.77 33.77 0.0K
11:35 33.78 33.79 33.78 33.79 0.0K
11:36 33.79 33.79 33.78 33.78 0.0K
11:37 33.78 33.81 33.78 33.81 0.0K
11:38 33.81 33.81 33.79 33.79 0.0K
11:39 33.80 33.80 33.80 33.80 0.0K
11:40 33.79 34.10 33.79 34.09 0.0K
11:41 34.09 34.09 34.08 34.08 0.0K
11:42 34.08 34.08 34.07 34.07 0.0K
11:43 34.07 34.08 34.07 34.08 0.0K
11:44 34.08 34.08 34.08 34.08 0.0K
11:45 34.08 34.10 34.08 34.08 0.0K
11:46 34.07 34.07 34.06 34.06 0.0K
11:47 34.06 34.06 34.05 34.05 0.0K
11:48 34.05 34.06 34.05 34.06 0.0K
11:49 34.06 34.07 34.06 34.07 0.0K
11:50 34.07 34.07 33.87 33.87 0.0K
11:51 33.88 33.89 33.88 33.89 0.0K
11:52 33.91 33.92 33.91 33.92 0.0K
11:53 33.91 33.91 33.90 33.90 0.0K
11:54 33.89 33.90 33.88 33.90 0.0K
11:55 33.90 33.90 33.90 33.90 0.0K
11:56 33.90 33.90 33.89 33.89 0.0K
11:57 33.89 33.90 33.89 33.90 0.0K
11:58 33.90 33.90 33.89 33.89 0.0K
11:59 33.89 33.90 33.89 33.90 0.0K
12:00 33.90 33.91 33.90 33.91 0.0K
12:01 33.92 33.93 33.92 33.93 0.0K
12:02 33.92 33.92 33.91 33.91 0.0K
12:03 33.91 33.91 33.91 33.91 0.0K
12:04 33.91 33.91 33.91 33.91 0.0K
12:05 33.91 33.91 33.90 33.90 0.0K
12:06 33.90 33.91 33.90 33.91 0.0K
12:07 33.87 33.87 33.86 33.86 0.0K
12:08 33.86 33.87 33.86 33.86 0.0K
12:09 33.86 33.86 33.85 33.85 0.0K
12:10 33.85 33.85 33.34 33.39 0.0K
12:11 33.48 33.49 33.48 33.49 0.0K
12:12 33.49 33.49 33.49 33.49 0.0K
12:13 33.49 33.49 33.49 33.49 0.0K
12:14 33.49 33.49 33.48 33.48 0.0K
12:15 33.48 33.48 33.47 33.47 0.0K
12:16 33.45 33.45 33.43 33.43 0.0K
12:17 33.43 33.43 33.34 33.34 0.0K
12:18 33.32 33.32 33.30 33.30 0.0K
12:19 33.29 33.29 33.28 33.28 0.0K
12:20 33.27 36.68 33.27 36.68 0.0K
12:21 36.67 36.70 36.67 36.70 0.0K
12:22 36.70 36.71 36.70 36.71 0.0K
12:23 36.71 36.71 36.71 36.71 0.0K
12:24 36.71 36.71 36.70 36.71 0.0K
12:25 36.71 36.71 36.70 36.71 0.0K
12:26 36.69 36.70 36.69 36.70 0.0K
12:27 36.70 36.70 36.70 36.70 0.0K
12:28 36.70 36.70 36.69 36.69 0.0K
12:29 36.69 36.69 36.69 36.69 0.0K
12:30 36.68 36.68 36.61 36.61 0.0K
12:31 36.61 36.61 36.60 36.60 0.0K
12:32 36.61 36.61 36.60 36.60 0.0K
12:33 36.60 36.62 36.60 36.61 0.0K
12:34 36.61 36.61 36.61 36.61 0.0K
12:35 36.61 36.61 36.57 36.57 0.0K
12:36 36.57 36.57 36.49 36.49 0.0K
12:37 36.48 36.48 36.48 36.48 0.0K
12:38 36.48 36.48 36.47 36.47 0.0K
12:39 36.47 36.47 36.44 36.44 0.0K
12:40 36.47 36.47 34.85 34.86 0.0K
12:41 34.85 34.86 34.85 34.86 0.0K
12:42 34.86 34.86 34.85 34.85 0.0K
12:43 34.85 34.88 34.84 34.88 0.0K
12:44 34.82 34.82 34.75 34.75 0.0K
12:45 34.60 34.61 34.54 34.54 0.0K
12:46 34.44 34.45 34.44 34.45 0.0K
12:47 34.46 34.46 34.46 34.46 0.0K
12:48 34.46 34.46 34.45 34.45 0.0K
12:49 34.47 34.47 34.43 34.43 0.0K
12:50 34.42 34.42 32.15 32.15 0.0K
12:51 32.15 32.18 32.15 32.18 0.0K
12:52 32.18 32.21 32.18 32.21 0.0K
12:53 32.21 32.21 32.21 32.21 0.0K
12:54 32.21 32.21 32.21 32.21 0.0K
12:55 32.20 32.20 32.19 32.19 0.0K
12:56 32.19 32.19 32.07 32.07 0.0K
12:57 32.07 32.07 32.06 32.06 0.0K
12:58 32.06 32.06 32.04 32.04 0.0K
12:59 32.03 32.07 32.03 32.07 0.0K
13:00 32.06 32.06 32.01 32.03 0.0K
13:01 32.04 32.04 32.01 32.01 0.0K
13:02 32.00 32.08 32.00 32.08 0.0K
13:03 32.08 32.09 32.08 32.09 0.0K
13:04 32.09 32.09 32.02 32.02 0.0K
13:05 32.02 32.05 32.02 32.05 0.0K
13:06 32.04 32.06 32.03 32.06 0.0K
13:07 32.07 32.08 32.07 32.08 0.0K
13:08 32.08 32.10 32.08 32.10 0.0K
13:09 32.10 32.10 32.07 32.07 0.0K
13:10 32.07 32.07 31.68 31.68 0.0K
13:11 31.68 31.68 31.68 31.68 0.0K
13:12 31.68 31.70 31.68 31.70 0.0K
13:13 31.69 31.71 31.68 31.71 0.0K
13:14 31.60 31.60 31.57 31.57 0.0K
13:15 31.59 31.60 31.59 31.60 0.0K
13:16 31.59 31.59 31.59 31.59 0.0K
13:17 31.59 31.66 31.59 31.66 0.0K
13:18 31.66 31.66 31.66 31.66 0.0K
13:19 31.64 31.64 31.64 31.64 0.0K
13:20 31.66 31.66 31.60 31.60 0.0K
13:21 31.58 31.58 31.58 31.58 0.0K
13:22 31.57 31.57 31.47 31.47 0.0K
13:23 31.45 31.45 31.40 31.42 0.0K
13:24 31.43 31.43 31.36 31.36 0.0K
13:25 31.36 31.40 31.36 31.40 0.0K
13:26 31.40 31.45 31.40 31.45 0.0K
13:27 31.45 31.45 31.43 31.45 0.0K
13:28 31.47 31.47 31.46 31.47 0.0K
13:29 31.48 31.48 31.46 31.46 0.0K
13:30 31.45 32.12 31.45 32.12 0.0K
13:31 32.13 32.13 32.11 32.11 0.0K
13:32 32.10 32.15 32.10 32.14 0.0K
13:33 32.14 32.20 32.14 32.20 0.0K
13:34 32.21 32.22 32.21 32.22 0.0K
13:35 32.24 32.28 32.24 32.27 0.0K
13:36 32.24 32.24 32.21 32.21 0.0K
13:37 32.21 32.21 32.18 32.18 0.0K
13:38 32.16 32.16 32.12 32.12 0.0K
13:39 32.12 32.12 32.12 32.12 0.0K
13:40 32.12 32.12 30.80 30.80 0.0K
13:41 30.79 30.79 30.78 30.79 0.0K
13:42 30.78 30.78 30.71 30.71 0.0K
13:43 30.71 30.74 30.66 30.66 0.0K
13:44 30.66 30.68 30.66 30.68 0.0K
13:45 30.68 30.68 30.67 30.68 0.0K
13:46 30.67 30.67 30.64 30.64 0.0K
13:47 30.62 30.62 30.62 30.62 0.0K
13:48 30.63 30.65 30.63 30.65 0.0K
13:49 30.65 30.67 30.65 30.67 0.0K
13:50 30.68 30.68 30.68 30.68 0.0K
13:51 30.68 30.69 30.66 30.66 0.0K
13:52 30.64 30.64 30.63 30.64 0.0K
13:53 30.64 30.65 30.64 30.65 0.0K
13:54 30.66 30.68 30.66 30.68 0.0K
13:55 30.69 30.69 30.66 30.66 0.0K
13:56 30.68 30.77 30.68 30.74 0.0K
13:57 30.74 30.74 30.68 30.68 0.0K
13:58 30.68 30.68 30.65 30.65 0.0K
13:59 30.65 30.68 30.65 30.68 0.0K
14:00 30.69 30.70 30.69 30.70 0.0K
14:01 30.70 30.70 30.70 30.70 0.0K
14:02 30.70 30.77 30.70 30.77 0.0K
14:03 30.77 30.77 30.77 30.77 0.0K
14:04 30.77 30.77 30.77 30.77 0.0K
14:05 30.77 30.78 30.77 30.78 0.0K
14:06 30.78 30.78 30.78 30.78 0.0K
14:07 30.79 30.79 30.75 30.75 0.0K
14:08 30.75 30.79 30.75 30.79 0.0K
14:09 30.80 30.82 30.80 30.82 0.0K
14:10 30.81 31.36 30.81 31.36 0.0K
14:11 31.36 31.36 31.33 31.33 0.0K
14:12 31.33 31.34 31.33 31.34 0.0K
14:13 31.34 31.36 31.34 31.36 0.0K
14:14 31.34 31.46 31.34 31.46 0.0K
14:15 31.48 31.58 31.48 31.58 0.0K
14:16 31.59 31.59 31.57 31.57 0.0K
14:17 31.61 31.62 31.61 31.62 0.0K
14:18 31.59 31.63 31.52 31.52 0.0K
14:19 31.50 31.50 31.50 31.50 0.0K
14:20 31.49 31.94 31.49 31.93 0.0K
14:21 31.91 31.91 31.86 31.86 0.0K
14:22 31.86 31.86 31.83 31.85 0.0K
14:23 31.86 31.86 31.85 31.86 0.0K
14:24 31.86 31.86 31.86 31.86 0.0K
14:25 31.86 31.86 31.84 31.84 0.0K
14:26 31.84 31.86 31.84 31.86 0.0K
14:27 31.85 31.86 31.83 31.86 0.0K
14:28 31.88 31.91 31.88 31.91 0.0K
14:29 31.93 31.95 31.93 31.95 0.0K
14:30 31.95 31.95 31.90 31.93 0.0K
14:31 31.94 31.95 31.94 31.95 0.0K
14:32 31.95 31.95 31.95 31.95 0.0K
14:33 31.95 31.95 31.93 31.93 0.0K
14:34 31.92 31.92 31.89 31.89 0.0K
14:35 31.86 31.86 31.83 31.83 0.0K
14:36 31.84 31.84 31.84 31.84 0.0K
14:37 31.84 31.84 31.82 31.82 0.0K
14:38 31.82 31.85 31.82 31.85 0.0K
14:39 31.86 31.91 31.86 31.91 0.0K
14:40 31.93 31.93 31.89 31.92 0.0K
14:41 31.92 31.97 31.92 31.97 0.0K
14:42 31.98 31.98 31.97 31.97 0.0K
14:43 31.97 31.97 31.95 31.95 0.0K
14:44 31.95 32.05 31.94 32.05 0.0K
14:45 32.05 32.08 32.05 32.08 0.0K
14:46 32.09 32.09 32.09 32.09 0.0K
14:47 32.09 32.09 32.08 32.08 0.0K
14:48 32.09 32.10 32.09 32.09 0.0K
14:49 32.09 32.09 32.08 32.08 0.0K
14:50 32.08 32.08 31.69 31.70 0.0K
14:51 31.70 31.72 31.70 31.71 0.0K
14:52 31.74 31.74 31.71 31.71 0.0K
14:53 31.71 31.71 31.71 31.71 0.0K
14:54 31.69 31.73 31.69 31.73 0.0K
14:55 31.73 31.74 31.72 31.72 0.0K
14:56 31.71 31.71 31.69 31.69 0.0K
14:57 31.69 31.71 31.69 31.70 0.0K
14:58 31.69 31.69 31.69 31.69 0.0K
14:59 31.68 31.68 31.64 31.64 0.0K
15:00 31.63 31.81 31.63 31.81 0.0K
15:01 31.82 31.83 31.82 31.83 0.0K
15:02 31.84 31.84 31.83 31.83 0.0K
15:03 31.83 31.83 31.81 31.81 0.0K
15:04 31.81 31.83 31.81 31.83 0.0K
15:05 31.83 31.83 31.81 31.81 0.0K
15:06 31.81 31.81 31.81 31.81 0.0K
15:07 31.83 31.85 31.83 31.85 0.0K
15:08 31.85 31.87 31.85 31.86 0.0K
15:09 31.87 31.87 31.84 31.85 0.0K
15:10 31.86 32.04 31.86 32.02 0.0K
15:11 32.02 32.02 31.98 31.98 0.0K
15:12 32.03 32.06 32.03 32.06 0.0K
15:13 32.08 32.09 32.07 32.07 0.0K
15:14 32.07 32.17 32.07 32.17 0.0K
15:15 32.18 32.19 32.18 32.19 0.0K
15:16 32.19 32.19 32.19 32.19 0.0K
15:17 32.19 32.23 32.19 32.23 0.0K
15:18 32.19 32.19 32.16 32.16 0.0K
15:19 32.16 32.20 32.16 32.20 0.0K
15:20 32.20 32.20 31.95 31.95 0.0K
15:21 31.94 31.94 31.94 31.94 0.0K
15:22 31.94 31.94 31.94 31.94 0.0K
15:23 31.94 31.96 31.94 31.96 0.0K
15:24 31.96 31.97 31.96 31.97 0.0K
15:25 31.95 31.95 31.94 31.95 0.0K
15:26 31.95 31.95 31.95 31.95 0.0K
15:27 31.94 31.94 31.93 31.93 0.0K
15:28 31.93 31.94 31.93 31.93 0.0K
15:29 31.94 31.96 31.94 31.96 0.0K
15:30 31.95 31.97 31.95 31.97 0.0K
15:31 31.97 31.97 31.94 31.94 0.0K
15:32 31.93 31.96 31.93 31.96 0.0K
15:33 31.96 31.99 31.96 31.99 0.0K
15:34 31.99 31.99 31.97 31.97 0.0K
15:35 31.94 31.94 31.94 31.94 0.0K
15:36 31.96 31.96 31.95 31.95 0.0K
15:37 31.94 31.94 31.93 31.93 0.0K
15:38 31.92 31.92 31.92 31.92 0.0K
15:39 31.92 31.92 31.91 31.91 0.0K
15:40 31.91 31.91 31.88 31.90 0.0K
15:41 31.90 31.90 31.90 31.90 0.0K
15:42 31.90 31.92 31.90 31.92 0.0K
15:43 31.93 31.94 31.93 31.93 0.0K
15:44 31.93 31.93 31.92 31.92 0.0K
15:45 31.91 31.91 31.91 31.91 0.0K
15:46 31.91 31.91 31.91 31.91 0.0K
15:47 31.94 31.94 31.94 31.94 0.0K
15:48 31.95 31.95 31.91 31.91 0.0K
15:49 31.91 31.94 31.91 31.94 0.0K
15:50 31.95 32.00 31.95 31.99 0.0K
15:51 31.98 31.98 31.97 31.97 0.0K
15:52 31.97 31.97 31.94 31.94 0.0K
15:53 31.92 31.97 31.92 31.92 0.0K
15:54 31.93 31.93 31.90 31.90 0.0K
15:55 31.89 31.89 31.85 31.85 0.0K
15:56 31.81 31.81 31.79 31.79 0.0K
15:57 31.79 31.81 31.79 31.81 0.0K
15:58 31.82 31.83 31.82 31.83 0.0K
15:59 31.83 31.83 31.81 31.81 0.0K
16:00 31.81 32.01 31.81 32.01 0.0K
16:01 32.04 32.05 32.04 32.04 0.0K
16:02 31.98 31.98 31.96 31.96 0.0K
16:03 31.96 31.96 31.93 31.93 0.0K
16:04 31.93 31.94 31.93 31.94 0.0K
16:05 31.94 31.94 31.88 31.88 0.0K
16:06 31.87 31.87 31.85 31.85 0.0K
16:07 31.85 31.85 31.85 31.85 0.0K
16:08 31.85 31.86 31.85 31.86 0.0K
16:09 31.86 31.88 31.86 31.88 0.0K
16:10 31.87 31.95 31.87 31.89 0.0K
16:11 31.89 31.92 31.89 31.92 0.0K
16:12 31.93 32.02 31.93 32.02 0.0K
16:13 32.02 32.03 32.02 32.03 0.0K
16:14 32.03 32.04 32.03 32.04 0.0K
16:15 32.04 32.06 32.04 32.06 0.0K
16:16 32.08 32.10 32.08 32.10 0.0K
16:17 32.10 32.11 32.07 32.07 0.0K
16:18 32.07 32.08 32.07 32.07 0.0K
16:19 32.07 32.07 32.05 32.05 0.0K
16:20 32.05 32.05 32.03 32.03 0.0K
16:21 32.02 32.02 32.02 32.02 0.0K
16:22 32.02 32.03 32.01 32.01 0.0K
16:23 32.03 32.05 32.03 32.05 0.0K
16:24 32.07 32.09 32.07 32.09 0.0K
16:25 32.11 32.16 32.11 32.16 0.0K
16:26 32.16 32.17 32.16 32.16 0.0K
16:27 32.16 32.16 32.01 32.01 0.0K
16:28 32.01 32.01 32.01 32.01 0.0K
16:29 31.99 31.99 31.99 31.99 0.0K
16:30 31.99 31.99 31.78 31.78 0.0K
16:31 31.78 31.79 31.78 31.78 0.0K
16:32 31.79 31.80 31.79 31.80 0.0K
16:33 31.82 31.83 31.82 31.82 0.0K
16:34 31.81 31.81 31.81 31.81 0.0K
16:35 31.81 31.82 31.81 31.82 0.0K
16:36 31.82 31.83 31.82 31.83 0.0K
16:37 31.84 31.85 31.84 31.85 0.0K
16:38 31.86 31.86 31.85 31.85 0.0K
16:39 31.85 31.85 31.85 31.85 0.0K
16:40 31.85 31.96 31.85 31.94 0.0K
16:41 31.94 31.94 31.94 31.94 0.0K
16:42 31.94 31.94 31.93 31.94 0.0K
16:43 31.94 31.95 31.94 31.95 0.0K
16:44 31.95 31.95 31.93 31.93 0.0K
16:45 31.93 31.93 31.92 31.92 0.0K
16:46 31.92 31.93 31.92 31.93 0.0K
16:47 31.93 31.96 31.93 31.96 0.0K
16:48 31.98 31.98 31.98 31.98 0.0K
16:49 31.98 31.98 31.96 31.96 0.0K
16:50 31.96 31.96 31.84 31.84 0.0K
16:51 31.85 31.92 31.85 31.92 0.0K
16:52 31.92 32.05 31.91 32.05 0.0K
16:53 32.04 32.04 32.03 32.03 0.0K
16:54 32.03 32.04 32.00 32.04 0.0K
16:55 32.05 32.06 32.05 32.06 0.0K
16:56 32.01 32.04 32.01 32.04 0.0K
16:57 32.04 32.04 32.03 32.03 0.0K
16:58 32.02 32.02 32.00 32.01 0.0K
16:59 31.98 31.98 31.97 31.98 0.0K
17:00 31.98 31.98 31.83 31.84 0.0K
17:01 31.82 31.86 31.82 31.86 0.0K
17:02 31.86 31.86 31.86 31.86 0.0K
17:03 31.84 31.84 31.83 31.83 0.0K
17:04 31.82 31.82 31.82 31.82 0.0K
17:05 31.82 31.82 31.79 31.81 0.0K
17:06 31.68 31.68 31.68 31.68 0.0K
17:07 31.70 31.73 31.70 31.73 0.0K
17:08 31.73 31.73 31.72 31.73 0.0K
17:09 31.70 31.70 31.68 31.68 0.0K
17:10 31.69 31.69 31.65 31.65 0.0K
17:11 31.65 31.65 31.65 31.65 0.0K
17:12 31.66 31.66 31.65 31.65 0.0K
17:13 31.65 31.66 31.63 31.63 0.0K
17:14 31.62 31.67 31.62 31.67 0.0K
17:15 31.64 31.69 31.64 31.69 0.0K
17:16 31.70 31.70 31.67 31.67 0.0K
17:17 31.65 31.65 31.64 31.64 0.0K
17:18 31.64 31.65 31.64 31.65 0.0K
17:19 31.65 31.65 31.63 31.64 0.0K
17:20 31.64 31.64 31.52 31.52 0.0K
17:21 31.52 31.54 31.52 31.54 0.0K
17:22 31.50 31.59 31.50 31.59 0.0K
17:23 31.59 31.59 31.57 31.57 0.0K
17:24 31.57 31.58 31.57 31.58 0.0K
17:25 31.59 31.60 31.59 31.59 0.0K
17:26 31.58 31.58 31.57 31.57 0.0K
17:27 31.57 31.57 31.55 31.55 0.0K
17:28 31.54 31.55 31.54 31.55 0.0K
17:29 31.56 31.58 31.56 31.58 0.0K
17:30 31.57 31.95 31.57 31.95 0.0K
17:31 31.95 31.95 31.93 31.93 0.0K
17:32 31.93 31.93 31.93 31.93 0.0K
17:33 31.95 31.95 31.91 31.91 0.0K
17:34 31.92 31.92 31.84 31.84 0.0K
17:35 31.82 31.91 31.80 31.91 0.0K
17:36 31.91 31.91 31.77 31.77 0.0K
17:37 31.78 31.78 31.75 31.78 0.0K
17:38 31.82 31.82 31.81 31.81 0.0K
17:39 31.81 31.84 31.81 31.84 0.0K
17:40 31.84 31.84 30.82 30.84 0.0K
17:41 30.84 30.84 30.82 30.84 0.0K
17:42 30.84 30.87 30.84 30.87 0.0K
17:43 30.87 30.89 30.86 30.89 0.0K
17:44 30.87 30.87 30.82 30.82 0.0K
17:45 30.76 30.77 30.73 30.73 0.0K
17:46 30.71 30.71 30.71 30.71 0.0K
17:47 30.71 30.71 30.70 30.70 0.0K
17:48 30.72 30.78 30.72 30.78 0.0K
17:49 30.79 30.80 30.79 30.80 0.0K
17:50 30.82 30.82 30.78 30.78 0.0K
17:51 30.78 30.78 30.69 30.69 0.0K
17:52 30.68 30.70 30.68 30.70 0.0K
17:53 30.64 30.64 30.41 30.41 0.0K
17:54 30.31 30.31 30.21 30.21 0.0K
17:55 30.23 30.25 30.23 30.23 0.0K
17:56 30.23 30.26 30.23 30.26 0.0K
17:57 30.27 30.27 30.19 30.24 0.0K
17:58 30.25 30.36 30.25 30.33 0.0K
17:59 30.34 30.49 30.34 30.49 0.0K
18:00 30.50 33.36 30.50 33.36 0.0K
18:01 33.37 33.37 33.26 33.27 0.0K
18:02 33.25 33.26 33.25 33.26 0.0K
18:03 33.31 33.42 33.31 33.42 0.0K
18:04 33.42 33.44 33.42 33.44 0.0K
18:05 33.44 33.44 33.37 33.37 0.0K
18:06 33.37 33.37 33.31 33.31 0.0K
18:07 33.31 33.31 33.25 33.25 0.0K
18:08 33.24 33.24 33.19 33.19 0.0K
18:09 33.19 33.19 33.18 33.19 0.0K
18:10 33.19 33.19 33.17 33.17 0.0K
18:11 33.17 33.18 33.15 33.15 0.0K
18:12 33.14 33.14 33.10 33.10 0.0K
18:13 33.10 33.10 32.98 32.98 0.0K
18:14 32.97 32.97 32.96 32.96 0.0K
18:15 32.98 33.02 32.98 33.01 0.0K
18:16 33.01 33.01 32.98 32.98 0.0K
18:17 32.98 32.99 32.98 32.98 0.0K
18:18 32.99 33.04 32.99 33.04 0.0K
18:19 33.07 33.09 33.05 33.05 0.0K
18:20 33.01 33.29 33.01 33.29 0.0K
18:21 33.30 33.35 33.30 33.35 0.0K
18:22 33.35 33.35 33.30 33.30 0.0K
18:23 33.29 33.29 33.29 33.29 0.0K
18:24 33.29 33.30 33.29 33.30 0.0K
18:25 33.25 33.26 33.24 33.26 0.0K
18:26 33.26 33.34 33.21 33.34 0.0K
18:27 33.33 33.35 33.31 33.35 0.0K
18:28 33.38 33.48 33.38 33.48 0.0K
18:29 33.51 33.51 33.46 33.48 0.0K
18:30 33.51 33.51 32.92 33.05 0.0K
18:31 33.08 33.24 33.08 33.24 0.0K
18:32 33.25 33.27 33.25 33.25 0.0K
18:33 33.22 33.22 33.21 33.22 0.0K
18:34 33.16 33.18 33.16 33.16 0.0K
18:35 33.14 33.14 33.10 33.10 0.0K
18:36 33.10 33.11 33.10 33.11 0.0K
18:37 33.12 33.21 33.12 33.21 0.0K
18:38 33.27 33.37 33.27 33.37 0.0K
18:39 33.31 33.35 33.31 33.35 0.0K
18:40 33.37 33.52 33.37 33.51 0.0K
18:41 33.52 33.52 33.51 33.51 0.0K
18:42 33.50 33.50 33.49 33.49 0.0K
18:43 33.50 33.57 33.50 33.57 0.0K
18:44 33.56 33.56 33.55 33.55 0.0K
18:45 33.55 33.61 33.55 33.61 0.0K
18:46 33.62 33.62 33.58 33.58 0.0K
18:47 33.57 33.57 33.55 33.56 0.0K
18:48 33.56 33.58 33.56 33.58 0.0K
18:49 33.60 33.64 33.60 33.64 0.0K
18:50 33.64 33.64 33.64 33.64 0.0K
19:10 33.76 33.76 32.60 32.60 0.0K
19:11 32.58 32.58 32.56 32.57 0.0K
19:12 32.57 32.58 32.57 32.58 0.0K
19:13 32.58 32.58 32.56 32.56 0.0K
19:14 32.55 32.55 32.52 32.53 0.0K
19:15 32.55 32.55 32.52 32.53 0.0K
19:16 32.49 32.50 32.49 32.49 0.0K
19:17 32.48 32.49 32.48 32.48 0.0K
19:18 32.51 32.54 32.46 32.46 0.0K
19:19 32.43 32.43 32.35 32.35 0.0K
19:20 32.25 32.25 31.74 31.74 0.0K
19:21 31.76 31.79 31.76 31.79 0.0K
19:22 31.79 31.81 31.78 31.79 0.0K
19:23 31.79 31.79 31.77 31.77 0.0K
19:24 31.77 31.77 31.76 31.76 0.0K
19:25 31.76 31.77 31.76 31.77 0.0K
19:26 31.77 31.77 31.76 31.76 0.0K
19:27 31.77 31.81 31.77 31.81 0.0K
19:28 31.81 31.91 31.81 31.91 0.0K
19:29 31.94 31.95 31.94 31.95 0.0K
19:30 31.94 32.58 31.94 32.52 0.0K
19:31 32.52 32.52 32.47 32.47 0.0K
19:32 32.47 32.47 32.47 32.47 0.0K
19:33 32.50 32.50 32.47 32.47 0.0K
19:34 32.48 32.49 32.48 32.49 0.0K
19:35 32.50 32.53 32.50 32.53 0.0K
19:36 32.55 32.55 32.54 32.55 0.0K
19:37 32.53 32.53 32.49 32.49 0.0K
19:38 32.48 32.50 32.48 32.48 0.0K
19:39 32.48 32.49 32.48 32.49 0.0K
19:40 32.49 32.49 32.46 32.47 0.0K
19:41 32.47 32.49 32.47 32.49 0.0K
19:42 32.48 32.53 32.48 32.53 0.0K
19:43 32.53 32.53 32.53 32.53 0.0K
19:44 32.53 32.53 32.52 32.52 0.0K
19:45 32.51 32.55 32.51 32.52 0.0K
19:46 32.55 32.55 32.55 32.55 0.0K
19:47 32.55 32.55 32.54 32.55 0.0K
19:48 32.55 32.61 32.55 32.61 0.0K
19:49 32.59 32.66 32.59 32.66 0.0K
19:50 32.70 32.70 32.48 32.48 0.0K
19:51 32.49 32.54 32.49 32.54 0.0K
19:52 32.55 32.61 32.55 32.61 0.0K
19:53 32.62 32.63 32.62 32.62 0.0K
19:54 32.59 32.61 32.59 32.61 0.0K
19:55 32.62 32.62 32.60 32.60 0.0K
19:56 32.60 32.60 32.54 32.54 0.0K
19:57 32.50 32.50 32.48 32.48 0.0K
19:58 32.54 32.54 32.48 32.48 0.0K
19:59 32.49 32.49 32.49 32.49 0.0K
20:00 32.49 33.07 32.49 33.06 0.0K
20:01 33.07 33.07 33.05 33.05 0.0K
20:02 33.04 33.04 33.04 33.04 0.0K
20:03 33.01 33.03 33.00 33.00 0.0K
20:04 33.00 33.02 33.00 33.02 0.0K
20:05 33.02 33.02 33.00 33.01 0.0K
20:06 33.02 33.02 33.01 33.01 0.0K
20:07 33.01 33.01 33.01 33.01 0.0K
20:08 33.01 33.01 33.00 33.01 0.0K
20:09 33.03 33.03 32.97 32.97 0.0K
20:10 32.97 32.97 32.20 32.20 0.0K
20:11 32.19 32.20 32.19 32.19 0.0K
20:12 32.19 32.19 32.15 32.15 0.0K
20:13 32.16 32.16 32.12 32.12 0.0K
20:14 32.13 32.13 32.13 32.13 0.0K
20:15 32.13 32.14 32.13 32.14 0.0K
20:16 32.15 32.15 32.15 32.15 0.0K
20:17 32.15 32.15 32.14 32.14 0.0K
20:18 32.14 32.14 32.12 32.12 0.0K
20:19 32.12 32.12 32.12 32.12 0.0K
20:20 32.11 32.11 31.53 31.53 0.0K
20:21 31.52 31.52 31.51 31.52 0.0K
20:22 31.53 31.59 31.53 31.59 0.0K
20:23 31.60 31.63 31.60 31.63 0.0K
20:24 31.63 31.63 31.63 31.63 0.0K
20:25 31.65 31.65 31.65 31.65 0.0K
20:26 31.65 31.65 31.61 31.61 0.0K
20:27 31.60 31.60 31.59 31.59 0.0K
20:28 31.59 31.59 31.59 31.59 0.0K
20:29 31.59 31.59 31.59 31.59 0.0K
20:30 31.59 32.73 31.59 32.73 0.0K
20:31 32.73 32.73 32.72 32.72 0.0K
20:32 32.71 32.71 32.68 32.69 0.0K
20:33 32.67 32.67 32.64 32.65 0.0K
20:34 32.63 32.63 32.59 32.62 0.0K
20:35 32.63 32.64 32.63 32.64 0.0K
20:36 32.65 32.66 32.65 32.66 0.0K
20:37 32.66 32.66 32.65 32.65 0.0K
20:38 32.64 32.64 32.63 32.63 0.0K
20:39 32.63 32.65 32.63 32.65 0.0K
20:40 32.66 33.19 32.66 33.19 0.0K
20:41 33.20 33.20 33.20 33.20 0.0K
20:42 33.20 33.20 33.20 33.20 0.0K
20:43 33.20 33.21 33.20 33.21 0.0K
20:44 33.20 33.20 33.20 33.20 0.0K
20:45 33.18 33.18 33.18 33.18 0.0K
20:46 33.18 33.18 33.18 33.18 0.0K
20:47 33.18 33.18 33.18 33.18 0.0K
20:48 33.22 33.22 33.20 33.22 0.0K
20:49 33.22 33.22 33.21 33.22 0.0K
20:50 33.24 33.24 31.51 31.51 0.0K
20:51 31.51 31.52 31.51 31.52 0.0K
20:52 31.52 31.52 31.52 31.52 0.0K
20:53 31.52 31.59 31.50 31.59 0.0K
20:54 31.60 31.60 31.60 31.60 0.0K
20:55 31.58 31.58 31.58 31.58 0.0K
20:56 31.58 31.58 31.56 31.56 0.0K
20:57 31.57 31.57 31.57 31.57 0.0K
20:58 31.57 31.57 31.57 31.57 0.0K
20:59 31.57 31.57 31.56 31.56 0.0K
21:00 31.57 32.33 31.57 32.33 0.0K
21:01 32.33 32.33 32.33 32.33 0.0K
21:02 32.33 32.33 32.33 32.33 0.0K
21:03 32.29 32.29 32.29 32.29 0.0K
21:04 32.29 32.29 32.28 32.28 0.0K
21:05 32.28 32.29 32.28 32.29 0.0K
21:06 32.29 32.31 32.29 32.31 0.0K
21:07 32.31 32.31 32.31 32.31 0.0K
21:08 32.31 32.31 32.31 32.31 0.0K
21:09 32.31 32.32 32.31 32.32 0.0K
21:10 32.32 32.92 32.32 32.92 0.0K
21:11 32.92 32.94 32.92 32.94 0.0K
21:12 32.94 32.95 32.94 32.94 0.0K
21:13 32.94 32.94 32.94 32.94 0.0K
21:14 32.94 32.98 32.94 32.98 0.0K
21:15 32.98 32.98 32.98 32.98 0.0K
21:16 32.98 32.98 32.97 32.97 0.0K
21:17 32.97 32.97 32.97 32.97 0.0K
21:18 32.97 32.98 32.97 32.98 0.0K
21:19 32.98 32.99 32.98 32.99 0.0K
21:20 32.99 33.33 32.99 33.33 0.0K
21:21 33.33 33.33 33.33 33.33 0.0K
21:22 33.33 33.33 33.32 33.32 0.0K
21:23 33.34 33.36 33.34 33.35 0.0K
21:24 33.39 33.39 33.34 33.34 0.0K
21:25 33.34 33.37 33.34 33.37 0.0K
21:26 33.37 33.37 33.36 33.36 0.0K
21:27 33.36 33.36 33.35 33.35 0.0K
21:28 33.35 33.35 33.34 33.34 0.0K
21:29 33.34 33.34 33.31 33.31 0.0K
21:30 33.31 33.31 32.33 32.34 0.0K
21:31 32.34 32.36 32.34 32.36 0.0K
21:32 32.35 32.35 32.35 32.35 0.0K
21:33 32.34 32.34 32.34 32.34 0.0K
21:34 32.34 32.34 32.34 32.34 0.0K
21:35 32.34 32.35 32.34 32.34 0.0K
21:36 32.34 32.34 32.32 32.32 0.0K
21:37 32.32 32.33 32.32 32.33 0.0K
21:38 32.33 32.33 32.32 32.32 0.0K
21:39 32.32 32.32 32.28 32.28 0.0K
21:40 32.27 32.56 32.27 32.55 0.0K
21:41 32.56 32.56 32.56 32.56 0.0K
21:42 32.56 32.57 32.56 32.57 0.0K
21:43 32.57 32.59 32.57 32.59 0.0K
21:44 32.59 32.59 32.59 32.59 0.0K
21:45 32.59 32.60 32.59 32.60 0.0K
21:46 32.61 32.61 32.56 32.56 0.0K
21:47 32.56 32.59 32.56 32.59 0.0K
21:48 32.53 32.53 32.48 32.48 0.0K
21:49 32.48 32.48 32.46 32.48 0.0K
21:50 32.47 32.89 32.47 32.87 0.0K
21:51 32.84 32.84 32.80 32.81 0.0K
21:52 32.79 32.83 32.79 32.83 0.0K
21:53 32.85 32.91 32.85 32.90 0.0K
21:54 32.90 32.92 32.90 32.92 0.0K
21:55 32.94 33.03 32.94 33.03 0.0K
21:56 33.04 33.04 33.00 33.00 0.0K
21:57 32.99 33.00 32.98 32.98 0.0K
21:58 32.99 33.00 32.99 33.00 0.0K
21:59 33.01 33.03 33.01 33.03 0.0K
22:00 33.04 33.07 33.04 33.07 0.0K
22:01 33.07 33.07 33.07 33.07 0.0K
22:02 33.07 33.07 33.03 33.03 0.0K
22:03 33.01 33.03 33.01 33.03 0.0K
22:04 33.04 33.06 33.04 33.06 0.0K
22:05 33.05 33.05 33.04 33.04 0.0K
22:06 33.03 33.03 33.00 33.00 0.0K
22:07 33.00 33.00 32.98 32.98 0.0K
22:08 32.99 32.99 32.93 32.93 0.0K
22:09 32.93 32.93 32.93 32.93 0.0K
22:10 32.94 32.94 32.92 32.92 0.0K
22:11 32.92 32.92 32.91 32.92 0.0K
22:12 32.91 32.91 32.91 32.91 0.0K
22:13 32.93 32.93 32.93 32.93 0.0K
22:14 32.92 32.92 32.90 32.90 0.0K
22:15 32.92 32.92 32.90 32.92 0.0K
22:16 32.92 32.94 32.92 32.94 0.0K
22:17 32.95 32.96 32.95 32.96 0.0K
22:18 32.96 32.96 32.93 32.93 0.0K
22:19 32.93 32.94 32.93 32.94 0.0K
22:20 32.94 33.54 32.94 33.53 0.0K
22:21 33.53 33.53 33.50 33.50 0.0K
22:22 33.50 33.50 33.50 33.50 0.0K
22:23 33.50 33.50 33.49 33.50 0.0K
22:24 33.50 33.50 33.50 33.50 0.0K
22:25 33.48 33.50 33.48 33.50 0.0K
22:26 33.50 33.52 33.50 33.52 0.0K
22:27 33.53 33.56 33.53 33.56 0.0K
22:28 33.56 33.56 33.56 33.56 0.0K
22:29 33.56 33.56 33.56 33.56 0.0K
22:30 33.56 33.56 33.32 33.32 0.0K
22:31 33.32 33.32 33.32 33.32 0.0K
22:32 33.33 33.33 33.32 33.32 0.0K
22:33 33.31 33.31 33.31 33.31 0.0K
22:34 33.31 33.31 33.29 33.29 0.0K
22:35 33.28 33.28 33.27 33.27 0.0K
22:36 33.27 33.27 33.27 33.27 0.0K
22:37 33.27 33.27 33.26 33.26 0.0K
22:38 33.26 33.26 33.26 33.26 0.0K
22:39 33.27 33.30 33.27 33.30 0.0K
22:40 33.30 33.30 33.21 33.23 0.0K
22:41 33.22 33.22 33.21 33.22 0.0K
22:42 33.22 33.22 33.22 33.22 0.0K
22:43 33.22 33.22 33.22 33.22 0.0K
22:44 33.20 33.20 33.19 33.19 0.0K
22:45 33.19 33.21 33.19 33.21 0.0K
22:46 33.21 33.21 33.21 33.21 0.0K
22:47 33.22 33.24 33.22 33.24 0.0K
22:48 33.24 33.24 33.24 33.24 0.0K
22:49 33.24 33.24 33.23 33.23 0.0K
22:50 33.23 33.23 32.14 32.15 0.0K
22:51 32.15 32.15 32.15 32.15 0.0K
22:52 32.15 32.15 32.12 32.12 0.0K
22:53 32.08 32.08 32.04 32.04 0.0K
22:54 32.04 32.04 32.03 32.03 0.0K
22:55 32.03 32.07 32.03 32.07 0.0K
22:56 32.07 32.07 32.06 32.06 0.0K
22:57 32.06 32.06 32.06 32.06 0.0K
22:58 32.06 32.06 32.06 32.06 0.0K
22:59 32.06 32.06 32.06 32.06 0.0K
23:00 32.06 33.26 32.06 33.26 0.0K
23:01 33.26 33.26 33.26 33.26 0.0K
23:02 33.26 33.26 33.23 33.23 0.0K
23:03 33.23 33.23 33.23 33.23 0.0K
23:04 33.23 33.25 33.23 33.25 0.0K
23:05 33.25 33.25 33.21 33.21 0.0K
23:06 33.21 33.25 33.21 33.25 0.0K
23:07 33.26 33.26 33.26 33.26 0.0K
23:08 33.26 33.26 33.25 33.25 0.0K
23:09 33.25 33.26 33.25 33.25 0.0K
23:10 33.25 33.67 33.25 33.67 0.0K
23:11 33.67 33.69 33.67 33.69 0.0K
23:12 33.69 33.69 33.68 33.68 0.0K
23:13 33.68 33.70 33.68 33.70 0.0K
23:14 33.70 33.70 33.69 33.69 0.0K
23:15 33.69 33.69 33.68 33.68 0.0K
23:16 33.68 33.69 33.67 33.67 0.0K
23:17 33.67 33.67 33.66 33.66 0.0K
23:18 33.66 33.66 33.66 33.66 0.0K
23:19 33.66 33.66 33.66 33.66 0.0K
23:20 33.65 33.65 32.73 32.75 0.0K
23:21 32.75 32.75 32.74 32.74 0.0K
23:22 32.74 32.74 32.73 32.73 0.0K
23:23 32.73 32.73 32.73 32.73 0.0K
23:24 32.73 32.73 32.73 32.73 0.0K
23:25 32.73 32.73 32.73 32.73 0.0K
23:26 32.74 32.75 32.74 32.75 0.0K
23:27 32.75 32.77 32.75 32.77 0.0K
23:28 32.77 32.77 32.76 32.76 0.0K
23:29 32.76 32.76 32.76 32.76 0.0K
23:30 32.76 33.01 32.76 32.98 0.0K
23:31 32.98 32.98 32.98 32.98 0.0K
23:32 32.99 32.99 32.99 32.99 0.0K
23:33 32.98 32.98 32.98 32.98 0.0K
23:34 32.98 32.98 32.98 32.98 0.0K
23:35 32.98 32.98 32.96 32.97 0.0K
23:36 32.97 32.98 32.97 32.98 0.0K
23:37 32.98 32.98 32.95 32.95 0.0K
23:38 32.95 32.96 32.95 32.96 0.0K
23:39 32.96 32.96 32.96 32.96 0.0K
23:40 32.94 32.94 32.48 32.48 0.0K
23:41 32.48 32.48 32.47 32.47 0.0K
23:42 32.47 32.48 32.47 32.48 0.0K
23:43 32.48 32.48 32.47 32.47 0.0K
23:44 32.47 32.47 32.46 32.46 0.0K
23:45 32.47 32.49 32.46 32.46 0.0K
23:46 32.46 32.46 32.45 32.45 0.0K
23:47 32.45 32.46 32.44 32.44 0.0K
23:48 32.44 32.44 32.41 32.41 0.0K
23:49 32.41 32.52 32.39 32.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 35.40 36.72 30.19 33.64 0.0M
2025-09-25 35.40 35.40 31.00 33.50 0.0M
2025-09-24 33.15 34.08 31.87 33.58 0.0M
2025-09-23 33.27 34.60 29.26 32.47 0.0M
2025-09-22 31.60 35.47 30.73 35.18 0.0M
2025-09-19 31.19 32.58 30.29 32.58 0.0M
2025-09-18 34.27 34.39 29.98 30.10 0.0M
2025-09-17 34.26 36.48 33.81 34.20 0.0M
2025-09-16 34.69 35.56 32.94 34.28 0.0M
2025-09-15 32.39 36.85 31.97 33.65 0.0M
2025-09-14 32.39 34.29 33.35 33.64 0.0M
2025-09-13 32.39 33.86 33.27 33.56 0.0M
2025-09-12 34.03 34.03 29.93 32.02 0.0M
2025-09-11 32.85 34.76 31.09 32.99 0.0M
2025-09-10 32.23 33.48 31.96 32.54 0.0M
2025-09-09 31.75 32.76 30.62 31.68 0.0M
2025-09-08 30.18 32.07 29.26 31.88 0.0M
2025-09-05 31.59 32.54 29.23 29.78 0.0M
2025-09-04 30.76 32.74 29.99 31.54 0.0M
2025-09-03 31.67 32.87 30.34 31.03 0.0M
2025-09-02 32.35 34.23 30.60 31.55 0.0M
2025-09-01 31.76 33.73 30.62 32.61 0.0M
2025-08-29 30.61 32.48 29.59 31.67 0.0M
2025-08-28 29.86 30.50 28.93 30.17 0.0M
2025-08-27 31.08 31.08 27.80 29.76 0.0M
2025-08-26 31.25 37.84 29.60 29.82 0.0M
2025-08-25 33.34 33.77 30.63 30.66 0.0M
2025-08-22 35.49 36.20 32.52 33.16 0.0M
2025-08-21 39.00 41.46 35.47 35.69 0.0M
2025-08-20 39.03 40.33 37.15 37.75 0.0M
2025-08-19 40.54 46.20 38.06 38.17 0.0M
2025-08-18 46.77 49.96 40.50 40.70 0.0M
2025-08-15 42.23 47.19 40.65 46.49 0.0M
2025-08-14 37.19 42.58 36.94 42.40 0.0M
2025-08-13 36.45 38.93 36.45 37.43 0.0M
2025-08-12 35.48 37.58 35.32 36.88 0.0M
2025-08-11 35.00 39.04 34.14 36.17 0.0M
2025-08-08 36.37 37.80 34.66 35.71 0.0M
2025-08-07 33.24 36.84 31.23 36.49 0.0M
2025-08-06 32.26 34.42 32.01 33.73 0.0M
2025-08-05 32.40 33.44 31.89 32.42 0.0M
2025-08-04 31.59 33.55 31.11 32.72 0.0M
2025-08-01 33.41 33.55 30.75 31.90 0.0M
2025-07-31 35.31 36.74 33.48 33.63 0.0M
2025-07-30 34.58 36.34 34.17 35.52 0.0M
2025-07-29 34.77 36.29 34.40 34.59 0.0M
2025-07-28 34.30 34.76 31.37 33.38 0.0M
2025-07-25 35.28 36.22 33.43 34.30 0.0M
2025-07-24 34.34 35.95 33.81 35.29 0.0M
2025-07-23 32.04 34.58 31.81 34.34 0.0M
2025-07-22 31.97 32.89 31.25 31.81 0.0M
2025-07-21 29.57 32.71 29.13 31.95 0.0M
2025-07-18 32.82 34.73 29.68 30.06 0.0M
2025-07-17 35.44 38.25 30.03 30.93 0.0M
2025-07-16 29.20 34.65 29.10 34.65 0.0M
2025-07-15 34.98 40.84 28.68 29.47 0.0M
2025-07-14 31.98 65.70 31.64 38.16 0.0M
2025-07-11 32.75 46.12 27.74 31.83 0.0M
2025-07-10 32.19 44.63 27.10 30.53 0.0M
2025-07-09 29.55 37.00 29.03 32.02 0.0M
2025-07-08 30.84 32.43 29.07 29.64 0.0M
2025-07-07 29.55 40.43 28.77 30.86 0.0M
2025-07-04 31.66 33.70 30.20 30.41 0.0M
2025-07-03 34.96 39.72 30.94 31.49 0.0M
2025-07-02 33.27 35.73 31.95 34.42 0.0M
2025-07-01 32.05 35.90 29.14 33.52 0.0M
2025-06-30 32.60 37.99 30.59 32.26 0.0M
2025-06-27 32.62 33.38 30.29 33.01 0.0M
2025-06-26 32.22 34.12 32.22 33.07 0.0M
2025-06-25 31.58 33.43 29.60 32.38 0.0M
2025-06-24 32.16 34.86 30.88 31.74 0.0M
2025-06-23 31.14 32.90 28.41 32.47 0.0M
2025-06-21 31.14 31.49 28.53 31.48 0.0M
2025-06-20 32.50 33.96 29.81 31.24 0.0M
2025-06-19 34.47 35.26 31.65 32.25 0.0M
2025-06-18 33.74 36.93 33.74 34.31 0.0M
2025-06-17 32.35 37.07 30.55 33.75 0.0M
2025-06-16 29.59 37.33 29.59 33.53 0.0M
2025-06-13 33.68 36.40 29.59 34.08 0.0M
2025-06-11 37.94 39.49 36.48 38.31 0.0M
2025-06-10 37.85 39.76 36.80 38.51 0.0M
2025-06-09 42.13 45.71 37.29 38.46 0.0M
2025-06-06 40.72 51.77 40.72 42.86 0.0M
2025-06-05 39.87 42.22 36.83 41.44 0.0M
2025-06-04 39.23 45.33 34.39 40.20 0.0M
2025-06-03 40.72 46.24 38.50 40.10 0.0M
2025-06-02 38.72 43.77 37.45 40.20 0.0M
2025-05-30 40.77 42.02 36.38 38.49 0.0M
2025-05-29 40.05 41.32 38.60 40.46 0.0M
2025-05-28 40.48 44.05 37.91 39.93 0.0M
2025-05-27 39.17 44.07 39.17 40.76 0.0M
2025-05-26 38.94 42.35 38.94 39.25 0.0M
2025-05-23 39.98 42.67 38.33 38.60 0.0M
2025-05-22 41.36 41.76 39.97 40.30 0.0M
2025-05-21 42.67 42.78 40.50 40.66 0.0M
2025-05-20 45.11 47.79 42.88 42.89 0.0M
2025-05-19 46.39 48.37 44.81 45.74 0.0M
2025-05-16 47.88 50.73 44.98 46.43 0.0M
2025-05-15 48.55 51.68 46.83 48.74 0.0M
2025-05-14 42.55 49.07 42.38 48.21 0.0M
2025-05-13 43.96 45.34 41.23 41.54 0.0M
2025-05-12 39.82 50.95 31.91 44.78 0.0M
2025-05-08 52.55 53.87 32.15 38.08 0.0M
2025-05-07 47.24 49.20 46.12 47.99 0.0M
2025-05-06 48.69 49.96 46.77 48.02 0.0M
2025-05-05 48.59 49.69 45.29 48.20 0.0M
2025-05-02 46.37 47.58 42.14 47.52 0.0M
2025-04-30 49.96 51.11 47.16 47.18 0.0M
2025-04-29 51.21 52.02 49.57 49.70 0.0M
2025-04-28 53.46 54.48 50.84 51.80 0.0M
2025-04-25 54.30 55.65 53.20 53.44 0.0M
2025-04-24 55.99 57.60 54.16 54.65 0.0M
2025-04-23 53.01 57.31 52.18 56.12 0.0M
2025-04-22 53.49 54.08 52.31 52.36 0.0M
2025-04-21 51.23 55.44 50.82 53.28 0.0M
2025-04-18 50.47 54.10 50.11 52.08 0.0M
2025-04-17 56.22 61.51 52.38 52.41 0.0M
2025-04-16 56.42 61.58 56.42 58.11 0.0M
2025-04-15 60.91 67.35 58.71 58.71 0.0M
2025-04-14 56.87 66.98 51.98 60.52 0.0M
2025-04-11 55.00 66.77 55.00 58.84 0.0M
2025-04-10 65.85 73.29 55.89 58.28 0.0M
2025-04-09 58.06 66.31 58.06 63.99 0.0M
2025-04-08 64.84 73.01 58.14 58.27 0.0M
2025-04-07 50.32 64.75 50.32 63.29 0.0M
2025-04-04 48.59 52.41 44.52 49.43 0.0M
2025-04-03 47.83 50.11 42.90 49.72 0.0M
2025-04-02 44.94 53.64 44.20 47.97 0.0M
2025-04-01 48.11 48.32 44.50 45.47 0.0M
2025-03-31 45.05 48.45 39.57 48.17 0.0M
2025-03-28 41.49 46.60 38.44 45.59 0.0M
2025-03-27 41.39 43.75 41.39 41.76 0.0M
2025-03-26 42.31 44.21 40.58 41.75 0.0M
2025-03-25 42.08 45.08 40.75 42.85 0.0M
2025-03-24 42.52 47.38 41.62 43.30 0.0M
2025-03-21 46.79 48.26 41.96 42.04 0.0M
2025-03-20 49.82 54.89 47.21 47.25 0.0M
2025-03-19 52.94 54.46 50.95 51.22 0.0M
2025-03-18 45.59 53.81 44.45 53.81 0.0M
2025-03-17 46.32 49.52 44.34 44.48 0.0M
2025-03-14 48.31 52.91 44.37 49.18 0.0M
2025-03-13 49.23 54.07 47.63 48.94 0.0M
2025-03-12 47.22 54.92 47.22 49.33 0.0M
2025-03-11 48.71 52.90 45.87 47.31 0.0M
2025-03-10 50.05 55.38 45.94 47.27 0.0M
2025-03-07 49.28 50.62 43.22 49.90 0.0M
2025-03-06 49.98 53.83 49.70 50.17 0.0M
2025-03-05 50.14 54.72 43.74 50.17 0.0M
2025-03-04 49.17 51.28 46.33 50.27 0.0M
2025-03-03 44.59 53.18 40.90 48.98 0.0M
2025-02-28 43.95 48.44 42.37 44.48 0.0M
2025-02-27 46.25 46.49 41.58 43.89 0.0M
2025-02-26 42.02 45.64 40.84 44.94 0.0M
2025-02-25 43.21 44.33 40.83 42.27 0.0M
2025-02-24 40.86 44.49 39.73 42.91 0.0M
2025-02-21 41.35 44.56 39.44 40.36 0.0M
2025-02-20 44.94 46.73 41.33 42.27 0.0M
2025-02-19 47.09 48.32 43.83 44.67 0.0M
2025-02-18 48.67 50.95 46.90 47.79 0.0M
2025-02-17 44.23 48.90 42.17 48.30 0.0M
2025-02-14 40.00 47.97 37.48 44.66 0.0M
2025-02-13 37.17 45.86 27.62 38.25 0.0M
2025-02-12 34.65 37.47 34.65 37.24 0.0M
2025-02-11 34.46 35.24 33.68 34.74 0.0M
2025-02-10 35.23 35.91 33.33 34.77 0.0M
2025-02-07 35.46 37.90 33.95 34.55 0.0M
2025-02-06 35.39 36.77 34.30 35.87 0.0M
2025-02-05 36.39 38.52 35.36 35.54 0.0M
2025-02-04 36.85 37.21 36.29 36.99 0.0M
2025-02-03 34.13 37.13 34.13 36.84 0.0M
2025-01-31 33.52 35.16 33.16 34.29 0.0M
2025-01-30 35.36 36.08 34.18 34.34 0.0M
2025-01-29 35.36 36.26 35.30 35.36 0.0M
2025-01-28 35.95 37.14 34.97 35.72 0.0M
2025-01-27 35.70 36.81 34.86 35.55 0.0M
2025-01-24 34.99 37.41 34.37 36.27 0.0M
2025-01-23 35.81 39.18 35.57 35.72 0.0M
2025-01-22 36.45 37.64 35.10 36.20 0.0M
2025-01-21 37.62 39.03 36.21 36.92 0.0M
2025-01-20 35.36 40.85 33.90 38.10 0.0M
2025-01-17 35.84 39.28 34.53 37.30 0.0M
2025-01-16 37.87 39.30 33.46 37.81 0.0M
2025-01-15 35.77 40.42 33.15 40.37 0.0M
2025-01-14 37.76 40.34 33.14 37.37 0.0M
2025-01-13 31.73 37.46 28.70 34.86 0.0M
2025-01-10 41.27 52.70 34.48 35.77 0.0M
2025-01-09 35.91 44.43 22.08 37.55 0.0M
2025-01-08 43.11 47.47 38.59 39.71 0.0M
2025-01-06 42.35 44.44 35.70 43.93 0.0M
2025-01-03 37.35 43.48 36.34 43.08 0.0M