Surgutneftegas PJSC Pref (SNGS_p)

SNGS_p
🏛️ ロシア連邦 →
40.88
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 42.40 42.40 42.40 42.40 6.9K
07:00 42.40 42.50 42.40 42.47 4.0K
07:01 42.47 42.47 42.30 42.30 20.9K
07:02 42.28 42.28 42.24 42.28 18.4K
07:03 42.24 42.26 42.21 42.21 25.4K
07:04 42.21 42.26 42.21 42.24 25.2K
07:05 42.24 42.29 42.24 42.29 2.1K
07:06 42.29 42.29 42.27 42.27 1.9K
07:07 42.28 42.28 42.24 42.24 5.1K
07:08 42.24 42.24 42.24 42.24 1.3K
07:09 42.26 42.26 42.24 42.26 4.3K
07:10 42.26 42.27 42.24 42.24 36.4K
07:11 42.24 42.24 42.21 42.22 10.3K
07:12 42.20 42.22 42.20 42.20 7.8K
07:13 42.20 42.22 42.20 42.20 5.1K
07:14 42.22 42.23 42.22 42.23 0.6K
07:15 42.24 42.29 42.24 42.29 59.4K
07:16 42.29 42.29 42.26 42.29 7.1K
07:17 42.29 42.29 42.26 42.29 2.2K
07:18 42.29 42.29 42.28 42.28 1.6K
07:19 42.27 42.27 42.27 42.27 1.5K
07:20 42.27 42.27 42.26 42.27 2.2K
07:21 42.26 42.26 42.26 42.26 0.8K
07:22 42.27 42.27 42.27 42.27 5.2K
07:23 42.27 42.27 42.27 42.27 3.2K
07:24 42.27 42.27 42.26 42.26 0.7K
07:25 42.27 42.27 42.27 42.27 16.8K
07:26 42.27 42.27 42.26 42.26 0.7K
07:27 42.26 42.26 42.25 42.25 0.9K
07:28 42.25 42.32 42.25 42.32 69.0K
07:29 42.34 42.35 42.34 42.35 0.2K
07:30 42.35 42.35 42.34 42.34 0.3K
07:31 42.35 42.36 42.35 42.36 0.5K
07:32 42.36 42.36 42.35 42.36 0.9K
07:33 42.35 42.35 42.34 42.34 2.4K
07:34 42.35 42.35 42.35 42.35 0.3K
07:35 42.35 42.35 42.35 42.35 0.1K
07:36 42.34 42.34 42.32 42.32 2.6K
07:37 42.34 42.34 42.34 42.34 0.0K
07:38 42.34 42.34 42.32 42.34 2.8K
07:39 42.34 42.34 42.34 42.34 4.1K
07:40 42.34 42.35 42.32 42.32 28.0K
07:41 42.36 42.36 42.36 42.36 0.4K
07:42 42.36 42.36 42.36 42.36 0.3K
07:43 42.36 42.36 42.36 42.36 1.4K
07:44 42.36 42.36 42.36 42.36 0.3K
07:45 42.35 42.36 42.35 42.36 6.1K
07:46 42.36 42.36 42.33 42.35 0.7K
07:47 42.35 42.35 42.34 42.34 1.4K
07:48 42.34 42.34 42.32 42.32 1.2K
07:49 42.34 42.34 42.34 42.34 0.9K
07:50 42.32 42.34 42.32 42.34 0.3K
07:51 42.34 42.34 42.34 42.34 0.3K
07:52 42.34 42.34 42.34 42.34 0.4K
07:53 42.33 42.34 42.33 42.34 1.9K
07:54 42.34 42.34 42.34 42.34 0.5K
07:55 42.34 42.34 42.34 42.34 0.1K
07:56 42.34 42.36 42.33 42.36 1.4K
07:57 42.36 42.36 42.35 42.35 0.3K
07:58 42.36 42.38 42.36 42.38 39.1K
07:59 42.35 42.38 42.35 42.38 0.1K
08:00 42.38 42.38 42.38 42.38 0.8K
08:01 42.38 42.38 42.38 42.38 0.7K
08:02 42.38 42.38 42.35 42.35 0.8K
08:03 42.38 42.38 42.35 42.38 3.2K
08:04 42.38 42.38 42.35 42.35 5.1K
08:05 42.35 42.35 42.35 42.35 1.0K
08:06 42.35 42.35 42.35 42.35 0.1K
08:07 42.35 42.35 42.35 42.35 1.2K
08:08 42.35 42.35 42.35 42.35 0.2K
08:09 42.35 42.35 42.35 42.35 0.8K
08:10 42.35 42.35 42.34 42.35 30.4K
08:11 42.35 42.35 42.34 42.35 0.6K
08:12 42.35 42.35 42.35 42.35 0.3K
08:13 42.35 42.35 42.35 42.35 2.2K
08:14 42.35 42.35 42.35 42.35 2.1K
08:15 42.35 42.35 42.35 42.35 1.2K
08:16 42.35 42.35 42.35 42.35 2.2K
08:17 42.35 42.35 42.34 42.34 3.1K
08:18 42.32 42.32 42.32 42.32 25.4K
08:19 42.35 42.37 42.35 42.37 21.7K
08:20 42.38 42.38 42.37 42.37 0.4K
08:21 42.38 42.38 42.38 42.38 3.0K
08:22 42.38 42.38 42.38 42.38 0.6K
08:23 42.38 42.38 42.37 42.37 2.3K
08:24 42.38 42.38 42.38 42.38 1.3K
08:25 42.38 42.38 42.38 42.38 0.0K
08:26 42.40 42.40 42.40 42.40 15.1K
08:27 42.40 42.40 42.40 42.40 7.5K
08:28 42.38 42.38 42.38 42.38 0.2K
08:29 42.40 42.40 42.38 42.40 0.3K
08:30 42.40 42.40 42.40 42.40 1.4K
08:31 42.38 42.40 42.37 42.37 12.6K
08:32 42.37 42.37 42.36 42.37 0.4K
08:33 42.37 42.37 42.36 42.36 0.5K
08:35 42.36 42.36 42.34 42.34 1.5K
08:36 42.36 42.36 42.36 42.36 0.3K
08:37 42.36 42.36 42.35 42.35 2.3K
08:38 42.32 42.36 42.32 42.34 20.1K
08:39 42.34 42.35 42.34 42.35 0.0K
08:40 42.35 42.36 42.34 42.34 0.4K
08:41 42.35 42.36 42.35 42.36 0.2K
08:42 42.36 42.36 42.36 42.36 0.7K
08:43 42.36 42.36 42.34 42.34 0.2K
08:44 42.34 42.34 42.34 42.34 1.4K
08:45 42.34 42.34 42.30 42.33 30.8K
08:46 42.31 42.32 42.31 42.32 13.5K
08:47 42.28 42.31 42.28 42.31 6.1K
08:48 42.31 42.31 42.28 42.31 0.1K
08:49 42.31 42.31 42.31 42.31 0.6K
08:50 42.31 42.31 42.30 42.30 5.6K
08:51 42.30 42.30 42.30 42.30 0.1K
08:52 42.30 42.30 42.30 42.30 0.1K
08:53 42.30 42.30 42.30 42.30 0.1K
08:54 42.30 42.30 42.30 42.30 1.9K
08:55 42.30 42.30 42.30 42.30 1.9K
08:56 42.30 42.30 42.30 42.30 0.9K
08:57 42.30 42.30 42.30 42.30 1.9K
08:58 42.30 42.30 42.30 42.30 4.5K
08:59 42.30 42.30 42.30 42.30 12.1K
09:00 42.28 42.28 42.28 42.28 8.2K
09:01 42.30 42.30 42.30 42.30 0.9K
09:02 42.25 42.25 42.24 42.25 31.8K
09:03 42.24 42.26 42.24 42.24 46.0K
09:04 42.25 42.25 42.25 42.25 0.3K
09:05 42.25 42.27 42.25 42.27 0.3K
09:06 42.27 42.27 42.24 42.25 11.0K
09:07 42.25 42.25 42.25 42.25 0.1K
09:08 42.25 42.25 42.25 42.25 1.6K
09:09 42.25 42.25 42.25 42.25 3.4K
09:10 42.25 42.25 42.25 42.25 4.0K
09:11 42.25 42.25 42.22 42.25 24.9K
09:12 42.23 42.25 42.23 42.25 0.2K
09:13 42.22 42.23 42.21 42.21 73.2K
09:14 42.22 42.22 42.22 42.22 5.0K
09:15 42.22 42.23 42.22 42.23 4.8K
09:16 42.23 42.23 42.23 42.23 0.3K
09:17 42.23 42.23 42.22 42.23 1.1K
09:18 42.22 42.22 42.15 42.15 69.2K
09:19 42.13 42.14 42.11 42.14 236.2K
09:20 42.14 42.14 42.12 42.12 5.6K
09:21 42.12 42.12 42.11 42.11 21.2K
09:22 42.11 42.12 42.11 42.12 7.1K
09:23 42.12 42.12 42.11 42.11 3.1K
09:24 42.11 42.11 42.10 42.10 6.9K
09:25 42.10 42.11 42.10 42.11 10.5K
09:26 42.10 42.10 42.09 42.10 6.1K
09:27 42.10 42.10 42.10 42.10 14.7K
09:28 41.99 42.00 41.99 42.00 574.3K
09:29 42.00 42.00 41.99 42.00 8.8K
09:31 41.99 41.99 41.99 41.99 10.9K
09:32 41.99 41.99 41.98 41.99 14.7K
09:33 41.99 42.00 41.99 42.00 11.8K
09:34 42.00 42.00 41.99 42.00 9.3K
09:35 41.99 42.00 41.98 42.00 2.7K
09:36 42.00 42.00 41.93 41.98 98.6K
09:37 41.96 42.06 41.96 42.06 191.3K
09:38 42.05 42.05 42.02 42.02 3.5K
09:39 42.02 42.02 42.00 42.02 33.4K
09:40 42.00 42.05 42.00 42.05 144.5K
09:41 42.04 42.04 42.04 42.04 18.8K
09:42 42.01 42.04 42.01 42.04 6.9K
09:43 42.04 42.04 42.02 42.04 13.1K
09:44 42.04 42.04 42.02 42.02 1.4K
09:45 42.01 42.01 41.97 41.97 30.9K
09:46 41.97 41.99 41.97 41.99 6.2K
09:47 41.99 42.02 41.99 42.01 30.4K
09:48 42.00 42.02 42.00 42.02 47.0K
09:49 42.02 42.02 42.02 42.02 13.3K
09:50 42.02 42.05 42.02 42.05 22.5K
09:51 42.05 42.08 42.05 42.08 1.9K
09:52 42.09 42.09 42.07 42.08 6.3K
09:53 42.08 42.08 42.07 42.08 4.0K
09:54 42.08 42.09 42.08 42.08 1.0K
09:55 42.08 42.08 42.03 42.03 10.0K
09:56 42.03 42.03 42.02 42.02 16.8K
09:57 42.03 42.05 42.03 42.04 12.6K
09:58 42.05 42.05 42.05 42.05 2.1K
09:59 42.04 42.04 42.04 42.04 5.0K
10:00 42.03 42.04 42.03 42.04 45.5K
10:01 42.05 42.14 42.05 42.14 109.9K
10:02 42.13 42.13 42.12 42.12 14.7K
10:03 42.10 42.15 42.10 42.15 37.6K
10:04 42.18 42.20 42.17 42.20 43.7K
10:05 42.20 42.27 42.20 42.27 145.6K
10:06 42.24 42.28 42.24 42.27 100.7K
10:07 42.30 42.31 42.30 42.31 140.9K
10:08 42.35 42.35 42.33 42.33 33.8K
10:09 42.30 42.32 42.29 42.32 34.6K
10:10 42.32 42.32 42.32 42.32 4.7K
10:11 42.32 42.33 42.32 42.32 4.4K
10:12 42.32 42.36 42.32 42.34 16.6K
10:13 42.33 42.34 42.33 42.34 8.4K
10:14 42.35 42.35 42.34 42.34 9.2K
10:15 42.33 42.33 42.27 42.27 32.8K
10:16 42.27 42.28 42.23 42.23 50.1K
10:17 42.25 42.26 42.23 42.26 76.5K
10:18 42.25 42.25 42.22 42.22 2.8K
10:19 42.22 42.22 42.21 42.21 12.3K
10:20 42.17 42.19 42.11 42.11 58.3K
10:21 42.10 42.10 42.05 42.06 52.2K
10:22 42.06 42.06 42.04 42.04 17.2K
10:23 42.06 42.10 42.06 42.10 17.7K
10:24 42.09 42.13 42.09 42.12 25.8K
10:25 42.14 42.16 42.14 42.14 11.4K
10:26 42.14 42.16 42.13 42.13 5.8K
10:27 42.13 42.14 42.13 42.14 10.0K
10:28 42.15 42.15 42.06 42.06 232.5K
10:29 42.07 42.07 42.03 42.04 80.9K
10:30 42.04 42.05 42.04 42.05 6.5K
10:31 42.01 42.05 42.00 42.01 84.8K
10:32 42.00 42.01 42.00 42.01 11.1K
10:33 42.01 42.04 42.00 42.03 55.8K
10:34 42.02 42.03 42.01 42.02 48.6K
10:35 42.02 42.02 42.01 42.01 13.2K
10:36 42.02 42.02 41.95 41.95 146.8K
10:37 41.93 41.96 41.93 41.95 59.1K
10:38 41.95 41.95 41.93 41.93 6.5K
10:39 41.95 41.96 41.93 41.96 57.5K
10:40 41.95 42.00 41.95 42.00 71.4K
10:41 42.00 42.00 41.98 41.99 167.6K
10:42 41.98 41.99 41.98 41.99 6.3K
10:43 41.97 41.98 41.96 41.98 10.0K
10:44 41.97 42.00 41.97 42.00 483.7K
10:45 42.00 42.10 42.00 42.10 206.3K
10:46 42.09 42.09 42.04 42.04 19.0K
10:47 42.04 42.06 42.04 42.06 12.0K
10:48 42.07 42.07 42.02 42.02 21.8K
10:49 42.03 42.14 42.02 42.14 43.2K
10:50 42.15 42.18 42.11 42.17 259.4K
10:51 42.19 42.20 42.13 42.13 37.4K
10:52 42.14 42.15 42.11 42.11 31.2K
10:53 42.12 42.13 42.09 42.10 34.5K
10:54 42.09 42.10 42.09 42.09 30.1K
10:55 42.09 42.11 42.09 42.11 25.4K
10:56 42.10 42.16 42.10 42.16 10.3K
10:57 42.17 42.17 42.16 42.17 16.3K
10:58 42.17 42.17 42.13 42.15 17.1K
10:59 42.13 42.15 42.13 42.14 9.1K
11:00 42.13 42.13 42.13 42.13 7.7K
11:01 42.13 42.14 42.13 42.13 17.2K
11:02 42.14 42.14 42.13 42.13 5.6K
11:03 42.13 42.26 42.13 42.26 211.6K
11:04 42.24 42.24 42.21 42.22 14.2K
11:05 42.21 42.26 42.21 42.24 76.7K
11:06 42.23 42.23 42.19 42.19 25.4K
11:07 42.20 42.20 42.17 42.17 28.2K
11:08 42.17 42.17 42.15 42.15 28.5K
11:09 42.15 42.15 42.15 42.15 48.3K
11:10 42.17 42.17 42.16 42.16 14.7K
11:11 42.14 42.17 42.14 42.17 14.7K
11:12 42.16 42.16 42.13 42.15 7.6K
11:13 42.14 42.15 42.13 42.15 8.7K
11:14 42.15 42.15 42.04 42.09 526.3K
11:15 42.10 42.11 42.09 42.10 12.0K
11:16 42.09 42.12 42.09 42.12 17.2K
11:17 42.13 42.17 42.13 42.14 41.9K
11:18 42.16 42.16 42.14 42.14 8.3K
11:19 42.12 42.13 42.09 42.13 22.7K
11:20 42.11 42.11 42.08 42.08 7.5K
11:21 42.10 42.10 42.07 42.07 22.1K
11:22 42.06 42.07 42.06 42.07 10.9K
11:23 42.05 42.07 42.05 42.07 13.9K
11:24 42.05 42.07 42.03 42.03 11.7K
11:25 42.03 42.03 42.02 42.03 7.9K
11:26 42.04 42.05 42.03 42.03 12.7K
11:27 42.03 42.03 42.03 42.03 10.4K
11:28 42.02 42.03 42.02 42.03 56.6K
11:29 42.03 42.08 42.03 42.08 96.0K
11:30 42.14 42.14 42.14 42.14 308.5K
11:31 42.13 42.14 42.13 42.13 20.5K
11:32 42.13 42.16 42.13 42.14 6.7K
11:33 42.14 42.16 42.14 42.16 13.8K
11:34 42.14 42.15 42.13 42.13 6.8K
11:35 42.13 42.13 42.09 42.09 22.4K
11:36 42.06 42.06 42.02 42.02 88.8K
11:37 41.98 42.03 41.96 42.01 96.3K
11:38 42.01 42.04 42.01 42.04 16.4K
11:39 42.03 42.07 42.03 42.07 15.3K
11:40 42.05 42.05 42.03 42.05 11.3K
11:41 42.04 42.05 42.04 42.05 15.5K
11:42 42.03 42.05 42.03 42.05 21.1K
11:43 42.05 42.05 42.04 42.04 30.9K
11:44 42.04 42.05 42.03 42.03 12.3K
11:45 42.05 42.07 42.05 42.05 22.3K
11:46 42.07 42.07 42.07 42.07 6.8K
11:47 42.07 42.08 42.07 42.07 4.7K
11:48 42.08 42.08 42.04 42.04 33.9K
11:49 42.04 42.05 42.04 42.05 38.1K
11:50 42.05 42.06 42.05 42.05 39.9K
11:51 42.06 42.06 42.05 42.06 12.4K
11:52 42.06 42.06 42.05 42.06 4.3K
11:53 42.05 42.07 42.05 42.06 33.0K
11:54 42.07 42.07 42.05 42.05 19.7K
11:55 42.05 42.08 42.05 42.08 10.8K
11:56 42.09 42.09 42.08 42.09 12.1K
11:57 42.09 42.10 42.08 42.08 23.9K
11:58 42.07 42.09 42.07 42.09 6.5K
11:59 42.11 42.11 42.09 42.09 9.2K
12:00 42.10 42.10 42.06 42.06 14.9K
12:01 42.06 42.07 42.05 42.05 14.0K
12:02 42.05 42.05 42.02 42.02 47.2K
12:03 42.01 42.02 42.01 42.01 65.2K
12:04 42.01 42.02 42.01 42.01 16.4K
12:05 42.02 42.02 42.01 42.01 50.4K
12:06 42.01 42.01 42.01 42.01 11.4K
12:07 42.01 42.02 41.99 42.01 76.3K
12:08 42.00 42.00 41.98 41.99 17.9K
12:09 42.01 42.03 42.01 42.02 30.8K
12:10 42.03 42.05 42.03 42.04 12.0K
12:11 42.05 42.07 42.05 42.07 16.8K
12:12 42.06 42.08 42.06 42.08 3.6K
12:13 42.08 42.10 42.08 42.10 18.6K
12:14 42.08 42.08 42.07 42.08 9.9K
12:15 42.09 42.10 42.09 42.10 8.5K
12:16 42.11 42.11 42.11 42.11 9.4K
12:17 42.11 42.11 42.10 42.10 5.5K
12:18 42.08 42.09 42.08 42.09 6.6K
12:19 42.08 42.09 42.08 42.08 4.0K
12:20 42.09 42.09 42.07 42.08 3.6K
12:21 42.08 42.08 42.04 42.04 3.4K
12:22 42.04 42.05 42.04 42.05 10.5K
12:23 42.04 42.05 42.03 42.03 5.5K
12:24 42.03 42.04 42.03 42.04 9.0K
12:25 42.05 42.05 42.04 42.04 7.8K
12:26 42.04 42.05 42.02 42.02 16.5K
12:27 42.03 42.03 42.01 42.02 13.0K
12:28 42.02 42.02 42.01 42.02 4.3K
12:29 42.01 42.01 41.98 41.99 89.9K
12:30 42.02 42.10 42.02 42.08 66.0K
12:31 42.08 42.09 42.08 42.09 35.5K
12:32 42.09 42.09 42.09 42.09 11.6K
12:33 42.10 42.10 42.09 42.09 6.4K
12:34 42.09 42.09 42.09 42.09 3.6K
12:35 42.08 42.09 42.07 42.07 11.6K
12:36 42.07 42.07 42.03 42.03 28.9K
12:37 42.01 42.04 42.01 42.04 6.0K
12:38 42.03 42.07 42.03 42.07 8.1K
12:39 42.06 42.10 42.05 42.10 39.8K
12:40 42.10 42.11 42.09 42.11 77.9K
12:41 42.10 42.13 42.08 42.11 55.8K
12:42 42.09 42.11 42.09 42.11 15.9K
12:43 42.11 42.11 42.07 42.07 10.3K
12:44 42.09 42.09 42.01 42.01 207.5K
12:45 42.01 42.01 41.95 41.96 90.9K
12:46 41.97 41.97 41.97 41.97 20.7K
12:47 41.97 41.97 41.96 41.96 23.8K
12:48 41.96 41.97 41.95 41.95 34.5K
12:49 41.96 41.96 41.95 41.96 20.5K
12:50 41.95 41.96 41.95 41.95 7.6K
12:51 41.95 41.96 41.95 41.96 21.2K
12:52 41.95 41.96 41.95 41.95 14.8K
12:53 41.94 41.94 41.94 41.94 31.3K
12:54 41.94 41.96 41.91 41.92 46.7K
12:55 41.91 41.95 41.91 41.95 51.6K
12:56 41.95 42.00 41.95 42.00 26.2K
12:57 42.02 42.05 42.02 42.05 65.2K
12:58 42.05 42.05 41.97 41.97 218.2K
12:59 41.98 41.98 41.96 41.96 8.8K
13:00 41.96 41.99 41.96 41.97 6.6K
13:01 41.98 41.98 41.95 41.96 24.1K
13:02 41.95 41.95 41.93 41.93 10.4K
13:03 41.93 41.95 41.92 41.92 24.1K
13:04 41.93 41.93 41.92 41.93 29.9K
13:05 41.93 42.03 41.92 42.03 206.6K
13:06 42.03 42.05 42.01 42.01 54.8K
13:07 42.02 42.04 42.01 42.02 10.9K
13:08 42.02 42.02 42.00 42.02 5.5K
13:09 42.02 42.02 42.00 42.00 16.9K
13:10 42.00 42.00 42.00 42.00 7.7K
13:11 42.00 42.00 41.97 41.97 7.3K
13:12 41.96 41.96 41.92 41.92 66.1K
13:13 41.92 41.94 41.91 41.92 76.5K
13:14 41.93 41.94 41.92 41.93 8.0K
13:15 41.93 41.95 41.92 41.95 59.5K
13:16 41.94 41.99 41.94 41.99 36.7K
13:17 41.97 41.97 41.93 41.93 6.0K
13:18 41.92 41.96 41.91 41.96 35.5K
13:19 41.95 41.96 41.94 41.95 18.1K
13:20 41.95 41.96 41.94 41.94 30.8K
13:21 41.93 41.94 41.91 41.91 7.0K
13:22 41.93 41.93 41.91 41.91 23.1K
13:23 41.90 41.91 41.90 41.90 17.2K
13:24 41.90 41.91 41.90 41.91 41.9K
13:25 41.90 41.91 41.90 41.91 36.6K
13:26 41.91 41.91 41.89 41.89 19.2K
13:27 41.89 41.95 41.89 41.95 27.6K
13:28 41.98 41.98 41.92 41.92 26.0K
13:29 41.92 41.94 41.88 41.89 79.6K
13:30 41.89 41.89 41.86 41.86 164.4K
13:31 41.86 41.90 41.86 41.88 99.3K
13:32 41.90 41.90 41.88 41.89 4.8K
13:33 41.87 41.87 41.83 41.83 210.5K
13:34 41.82 41.82 41.81 41.81 56.2K
13:35 41.81 41.81 41.77 41.77 525.4K
13:36 41.75 41.78 41.74 41.74 205.9K
13:37 41.73 41.73 41.71 41.73 180.6K
13:38 41.73 41.74 41.71 41.74 69.8K
13:39 41.73 41.73 41.72 41.72 48.7K
13:40 41.72 41.74 41.71 41.74 42.6K
13:41 41.74 41.74 41.71 41.71 62.6K
13:42 41.71 41.72 41.71 41.72 85.1K
13:43 41.71 41.71 41.70 41.71 69.2K
13:44 41.70 41.71 41.70 41.71 35.2K
13:45 41.70 41.70 41.69 41.69 108.9K
13:46 41.69 41.70 41.69 41.70 39.8K
13:47 41.70 41.70 41.69 41.70 16.9K
13:48 41.69 41.69 41.68 41.68 39.4K
13:49 41.68 41.68 41.66 41.66 39.0K
13:50 41.66 41.67 41.65 41.65 58.6K
13:51 41.67 41.67 41.64 41.64 44.7K
13:52 41.63 41.64 41.62 41.63 40.9K
13:53 41.62 41.64 41.62 41.64 63.1K
13:54 41.67 41.71 41.67 41.69 329.9K
13:55 41.71 41.71 41.66 41.66 178.3K
13:56 41.61 41.62 41.55 41.55 295.9K
13:57 41.58 41.58 41.52 41.52 285.5K
13:58 41.51 41.51 41.47 41.47 541.6K
13:59 41.46 41.49 41.46 41.49 66.4K
14:00 41.46 41.46 41.45 41.45 23.2K
14:01 41.46 41.46 41.46 41.46 18.1K
14:02 41.48 41.49 41.47 41.47 68.0K
14:03 41.52 41.55 41.52 41.55 155.1K
14:04 41.55 41.59 41.55 41.59 25.7K
14:05 41.60 41.60 41.58 41.59 66.4K
14:06 41.59 41.65 41.59 41.60 44.9K
14:07 41.60 41.61 41.60 41.60 17.1K
14:08 41.61 41.61 41.60 41.61 5.5K
14:09 41.61 41.62 41.61 41.61 10.9K
14:10 41.62 41.62 41.61 41.61 36.5K
14:11 41.60 41.60 41.59 41.60 14.3K
14:12 41.60 41.61 41.59 41.61 18.7K
14:13 41.61 41.62 41.60 41.62 12.7K
14:14 41.63 41.63 41.61 41.62 21.8K
14:15 41.62 41.62 41.61 41.62 46.7K
14:16 41.62 41.63 41.62 41.62 21.6K
14:17 41.62 41.66 41.62 41.66 7.5K
14:18 41.65 41.67 41.65 41.67 84.8K
14:19 41.67 41.67 41.66 41.67 12.7K
14:20 41.67 41.67 41.65 41.66 35.7K
14:21 41.65 41.65 41.63 41.63 44.6K
14:22 41.65 41.66 41.63 41.65 7.4K
14:23 41.65 41.65 41.63 41.63 20.9K
14:24 41.64 41.64 41.61 41.64 168.2K
14:25 41.64 41.64 41.62 41.63 4.5K
14:26 41.64 41.66 41.64 41.66 43.9K
14:27 41.66 41.69 41.66 41.68 37.0K
14:28 41.68 41.69 41.68 41.69 6.3K
14:29 41.69 41.69 41.67 41.67 14.5K
14:30 41.65 41.66 41.64 41.66 67.1K
14:31 41.65 41.65 41.64 41.64 3.2K
14:32 41.66 41.66 41.65 41.66 10.9K
14:33 41.64 41.68 41.64 41.68 34.6K
14:34 41.66 41.69 41.66 41.69 57.4K
14:35 41.68 41.69 41.67 41.69 7.7K
14:36 41.68 41.68 41.67 41.68 24.4K
14:37 41.69 41.70 41.68 41.70 31.4K
14:38 41.70 41.70 41.69 41.69 15.9K
14:39 41.69 41.69 41.68 41.68 31.8K
14:40 41.70 41.70 41.68 41.69 58.9K
14:41 41.69 41.69 41.68 41.68 4.8K
14:42 41.68 41.70 41.68 41.70 20.3K
14:43 41.68 41.70 41.68 41.68 22.5K
14:44 41.69 41.69 41.68 41.68 4.8K
14:45 41.68 41.74 41.68 41.74 111.4K
14:46 41.73 41.74 41.73 41.74 33.2K
14:47 41.74 41.74 41.71 41.71 86.4K
14:48 41.72 41.72 41.62 41.62 106.4K
14:49 41.62 41.63 41.62 41.63 32.6K
14:50 41.64 41.71 41.63 41.71 62.8K
14:51 41.80 42.08 41.80 42.04 529.0K
14:52 42.03 42.05 42.03 42.03 113.1K
14:53 42.01 42.11 42.01 42.11 292.9K
14:54 42.10 42.10 42.07 42.09 315.1K
14:55 42.07 42.07 42.03 42.03 72.3K
14:56 42.03 42.03 41.99 41.99 24.0K
14:57 41.96 41.96 41.92 41.95 46.6K
14:58 41.91 41.93 41.91 41.93 47.2K
14:59 41.95 41.95 41.93 41.93 5.5K
15:00 41.94 41.95 41.93 41.93 25.7K
15:01 41.99 41.99 41.98 41.98 17.5K
15:02 41.99 41.99 41.98 41.99 15.8K
15:03 42.02 42.02 42.00 42.00 75.1K
15:04 41.99 42.00 41.99 41.99 18.6K
15:05 41.98 41.98 41.95 41.97 50.7K
15:06 41.96 42.00 41.96 41.99 28.1K
15:07 41.98 42.02 41.98 42.02 62.8K
15:08 42.02 42.02 42.01 42.01 18.1K
15:09 42.00 42.02 42.00 42.00 18.2K
15:10 42.00 42.00 41.99 41.99 9.4K
15:11 42.00 42.00 41.99 41.99 49.4K
15:12 42.00 42.00 41.99 42.00 14.4K
15:13 41.99 42.02 41.99 42.02 83.9K
15:14 42.00 42.01 42.00 42.01 73.2K
15:15 42.02 42.06 42.02 42.06 46.1K
15:16 42.06 42.08 42.06 42.07 15.2K
15:17 42.08 42.08 42.07 42.07 15.8K
15:18 42.07 42.07 42.05 42.05 32.6K
15:19 42.06 42.11 42.06 42.11 31.6K
15:20 42.12 42.12 42.10 42.10 24.6K
15:21 42.10 42.11 42.07 42.08 10.0K
15:22 42.08 42.11 42.08 42.11 19.6K
15:23 42.07 42.07 42.03 42.06 17.5K
15:24 42.04 42.07 42.04 42.04 8.3K
15:25 42.06 42.07 42.06 42.07 20.5K
15:26 42.08 42.08 42.06 42.06 18.0K
15:27 42.06 42.08 42.06 42.08 8.8K
15:28 42.10 42.10 42.04 42.04 34.0K
15:29 42.04 42.07 42.04 42.06 8.7K
15:30 42.07 42.07 42.05 42.05 17.9K
15:31 42.06 42.06 42.04 42.04 14.2K
15:32 42.06 42.09 42.06 42.09 20.5K
15:33 42.09 42.09 42.09 42.09 18.2K
15:34 42.10 42.10 42.10 42.10 38.2K
15:35 42.08 42.08 42.07 42.08 12.3K
15:36 42.05 42.05 42.02 42.02 21.4K
15:37 42.03 42.04 42.01 42.04 11.9K
15:38 42.00 42.01 42.00 42.01 50.9K
15:39 42.00 42.00 42.00 42.00 14.4K
15:40 42.00 42.00 41.97 41.97 45.6K
15:41 41.98 41.98 41.97 41.98 16.9K
15:42 41.99 42.01 41.99 42.01 6.5K
15:43 42.00 42.05 42.00 42.03 67.6K
15:44 42.02 42.03 42.02 42.03 4.8K
15:45 42.03 42.04 42.01 42.02 9.3K
15:46 42.02 42.08 42.02 42.08 15.4K
15:47 42.08 42.11 42.08 42.09 13.5K
15:48 42.08 42.11 42.08 42.10 19.1K
15:49 42.09 42.12 42.09 42.11 28.2K
15:50 42.11 42.12 42.11 42.12 25.3K
15:51 42.12 42.12 42.07 42.07 28.7K
15:52 42.07 42.08 42.05 42.08 37.0K
15:53 42.08 42.09 42.04 42.05 59.0K
15:54 42.05 42.08 42.05 42.08 16.6K
15:55 42.06 42.07 42.05 42.06 17.9K
15:56 42.07 42.08 42.06 42.08 6.2K
15:57 42.08 42.08 42.02 42.02 188.5K
15:58 42.00 42.04 42.00 42.04 59.6K
15:59 42.03 42.03 42.00 42.00 7.1K
16:00 42.02 42.02 41.98 41.99 26.6K
16:01 41.98 42.00 41.97 42.00 38.6K
16:02 41.99 41.99 41.96 41.96 11.0K
16:03 41.95 41.99 41.95 41.95 62.0K
16:04 41.96 41.99 41.96 41.98 41.8K
16:05 41.97 41.98 41.96 41.96 6.7K
16:06 41.96 41.96 41.95 41.95 27.2K
16:07 41.94 41.96 41.94 41.96 38.5K
16:08 41.96 41.98 41.96 41.98 13.8K
16:09 41.96 42.00 41.96 41.98 4.2K
16:10 41.96 42.01 41.96 42.01 33.2K
16:11 42.00 42.01 42.00 42.01 5.5K
16:12 42.02 42.03 42.00 42.01 4.0K
16:13 42.01 42.03 41.98 42.03 32.9K
16:14 42.02 42.03 42.00 42.00 11.4K
16:15 42.01 42.02 42.00 42.02 3.9K
16:16 42.01 42.02 41.99 42.01 32.8K
16:17 42.02 42.03 42.01 42.01 3.8K
16:18 42.01 42.01 42.00 42.00 4.7K
16:19 42.02 42.02 42.00 42.01 19.3K
16:20 42.02 42.03 42.01 42.01 20.2K
16:21 42.01 42.03 42.01 42.02 3.3K
16:22 42.04 42.05 42.04 42.05 17.5K
16:23 42.06 42.09 42.06 42.09 47.7K
16:24 42.12 42.13 42.12 42.13 122.8K
16:25 42.13 42.13 42.10 42.10 19.2K
16:26 42.10 42.13 42.10 42.13 15.4K
16:27 42.11 42.12 42.10 42.12 32.3K
16:28 42.12 42.12 42.10 42.11 14.6K
16:29 42.12 42.12 42.12 42.12 36.5K
16:30 42.13 42.13 42.10 42.10 19.8K
16:31 42.10 42.11 42.10 42.11 7.5K
16:32 42.13 42.14 42.12 42.12 26.4K
16:33 42.12 42.15 42.12 42.15 29.1K
16:34 42.16 42.17 42.15 42.17 29.2K
16:35 42.14 42.16 42.13 42.13 15.2K
16:36 42.11 42.11 42.11 42.11 20.0K
16:37 42.07 42.11 42.07 42.10 27.1K
16:38 42.10 42.10 42.05 42.05 35.3K
16:39 42.04 42.05 42.03 42.04 120.2K
16:40 42.04 42.06 42.04 42.06 21.3K
16:41 42.10 42.10 42.07 42.08 17.6K
16:42 42.09 42.09 42.06 42.06 6.3K
16:43 42.06 42.09 42.06 42.09 20.1K
16:44 42.09 42.09 42.06 42.09 36.1K
16:45 41.99 41.99 41.88 41.88 552.2K
16:46 41.83 41.85 41.83 41.85 73.4K
16:47 41.84 41.92 41.84 41.92 50.3K
16:48 41.93 41.93 41.91 41.91 30.9K
16:49 41.91 41.91 41.88 41.88 40.4K
16:50 41.91 41.91 41.89 41.91 52.0K
16:51 41.91 41.91 41.90 41.90 19.3K
16:52 41.95 41.96 41.91 41.91 78.0K
16:53 41.90 41.90 41.89 41.89 139.0K
16:54 41.89 41.91 41.89 41.89 5.8K
16:55 41.88 41.89 41.88 41.89 28.0K
16:56 41.89 41.94 41.89 41.91 44.5K
16:57 41.91 41.91 41.89 41.89 6.9K
16:58 41.89 41.89 41.88 41.88 41.4K
16:59 41.88 41.91 41.88 41.91 34.2K
17:00 41.90 41.91 41.89 41.89 5.4K
17:01 41.90 41.93 41.89 41.93 28.2K
17:02 41.92 41.94 41.92 41.94 48.0K
17:03 41.94 41.95 41.88 41.88 19.5K
17:04 41.88 41.90 41.88 41.90 8.6K
17:05 41.89 41.94 41.89 41.94 33.0K
17:06 41.94 41.95 41.91 41.91 4.5K
17:07 41.92 41.92 41.88 41.88 5.8K
17:08 41.89 41.96 41.89 41.96 36.1K
17:09 41.96 41.96 41.94 41.94 10.6K
17:10 41.93 41.94 41.91 41.94 4.9K
17:11 41.92 41.96 41.92 41.96 97.3K
17:12 41.95 41.95 41.94 41.94 10.2K
17:13 41.94 41.94 41.93 41.93 8.8K
17:14 41.93 41.95 41.93 41.95 32.6K
17:15 41.95 41.95 41.95 41.95 32.4K
17:16 41.95 41.96 41.95 41.95 5.2K
17:17 41.94 41.96 41.94 41.95 34.3K
17:18 41.94 41.94 41.92 41.93 26.0K
17:19 41.92 41.95 41.91 41.91 9.4K
17:20 41.91 41.96 41.91 41.95 38.2K
17:21 41.98 42.00 41.97 42.00 15.2K
17:22 41.99 42.00 41.98 41.98 3.7K
17:23 41.98 42.00 41.98 42.00 35.4K
17:24 42.01 42.02 42.01 42.02 14.9K
17:25 42.01 42.03 41.98 41.99 3.5K
17:26 42.00 42.07 42.00 42.06 31.6K
17:27 42.05 42.10 42.04 42.10 10.2K
17:28 42.10 42.10 42.08 42.10 18.1K
17:29 42.14 42.16 42.12 42.16 97.8K
17:30 42.17 42.17 42.10 42.11 82.3K
17:31 42.13 42.13 42.12 42.12 21.7K
17:32 42.12 42.12 42.11 42.11 12.6K
17:33 42.15 42.17 42.13 42.13 25.0K
17:34 42.15 42.19 42.15 42.19 20.9K
17:35 42.20 42.20 42.18 42.20 22.4K
17:36 42.22 42.22 42.17 42.17 163.6K
17:37 42.17 42.17 42.12 42.15 9.7K
17:38 42.15 42.16 42.13 42.16 8.0K
17:39 42.19 42.20 42.18 42.20 33.1K
17:40 42.20 42.30 42.20 42.28 48.0K
17:41 42.30 42.50 42.30 42.50 581.1K
17:42 42.50 42.51 42.50 42.51 252.6K
17:43 42.65 42.72 42.65 42.72 343.9K
17:44 42.76 42.86 42.73 42.86 314.0K
17:45 42.86 43.12 42.86 43.10 821.6K
17:46 43.11 43.11 43.05 43.05 116.2K
17:47 43.04 43.06 43.04 43.06 46.3K
17:48 43.06 43.13 43.06 43.13 113.7K
17:49 43.04 43.07 42.99 42.99 178.4K
17:50 42.99 42.99 42.95 42.95 65.1K
17:51 42.95 42.95 42.92 42.92 43.8K
17:52 42.92 42.93 42.91 42.93 12.7K
17:53 42.92 42.95 42.92 42.95 23.1K
17:54 42.99 43.03 42.97 43.03 89.8K
17:55 43.04 43.09 43.04 43.06 157.0K
17:56 43.05 43.05 43.00 43.01 40.3K
17:57 43.01 43.07 43.01 43.07 17.2K
17:58 43.08 43.08 43.07 43.07 114.0K
17:59 43.05 43.05 42.94 42.96 28.8K
18:00 42.96 42.96 42.95 42.96 30.2K
18:01 42.97 42.97 42.95 42.95 9.1K
18:02 42.95 42.95 42.94 42.94 12.5K
18:03 42.93 42.94 42.93 42.94 107.0K
18:04 42.91 42.91 42.91 42.91 63.0K
18:05 42.94 42.99 42.93 42.99 72.3K
18:06 42.99 42.99 42.97 42.97 21.9K
18:07 42.97 43.00 42.97 43.00 49.1K
18:08 43.00 43.00 43.00 43.00 58.3K
18:09 43.00 43.00 43.00 43.00 32.2K
18:10 43.00 43.00 43.00 43.00 547.2K
18:11 43.00 43.00 42.95 42.97 161.8K
18:12 42.96 42.96 42.93 42.93 22.2K
18:13 42.94 42.94 42.93 42.94 79.1K
18:14 42.94 42.97 42.94 42.97 10.3K
18:15 42.98 42.98 42.94 42.96 16.9K
18:16 42.96 42.97 42.95 42.97 8.5K
18:17 42.97 42.98 42.96 42.96 54.8K
18:18 42.96 42.97 42.96 42.96 53.8K
18:19 42.96 42.96 42.92 42.93 57.4K
18:20 42.94 42.99 42.94 42.99 25.0K
18:21 42.99 43.00 42.98 42.98 19.2K
18:22 42.99 43.00 42.99 43.00 8.9K
18:23 42.99 43.00 42.99 43.00 28.6K
18:24 43.00 43.00 42.99 42.99 1.2K
18:25 42.99 43.00 42.99 42.99 1.2K
18:26 42.99 42.99 42.96 42.96 76.6K
18:27 42.95 42.95 42.94 42.95 50.4K
18:28 42.95 42.95 42.91 42.91 51.0K
18:29 42.91 42.91 42.87 42.87 38.9K
18:30 42.85 42.85 42.81 42.82 86.4K
18:31 42.82 42.82 42.82 42.82 37.1K
18:32 42.82 42.82 42.81 42.81 10.6K
18:33 42.81 42.81 42.80 42.80 14.9K
18:34 42.80 42.81 42.80 42.80 14.9K
18:35 42.81 42.81 42.80 42.81 4.9K
18:36 42.81 42.81 42.80 42.81 18.9K
18:37 42.80 42.81 42.80 42.80 2.7K
18:38 42.81 42.83 42.80 42.80 98.8K
18:39 42.80 42.83 42.80 42.83 12.9K
18:45 42.87 42.87 42.87 42.87 20.9K
18:46 42.87 42.87 42.87 42.87 0.2K
18:47 42.87 42.87 42.87 42.87 0.2K
18:48 42.87 42.87 42.87 42.87 0.0K
18:49 42.87 42.87 42.87 42.87 0.2K
19:01 42.86 42.86 42.86 42.86 11.4K
19:02 42.86 42.87 42.86 42.87 2.7K
19:03 42.87 42.87 42.87 42.87 0.2K
19:04 42.85 42.87 42.85 42.86 3.3K
19:05 42.85 42.85 42.80 42.81 31.7K
19:06 42.80 42.82 42.80 42.81 0.4K
19:07 42.80 42.81 42.80 42.81 21.6K
19:08 42.81 42.82 42.81 42.82 1.4K
19:09 42.82 42.82 42.80 42.82 5.2K
19:10 42.83 42.84 42.83 42.84 4.0K
19:11 42.87 42.87 42.87 42.87 29.9K
19:12 42.87 42.93 42.87 42.93 24.4K
19:13 42.95 42.96 42.87 42.87 44.5K
19:14 42.88 42.88 42.87 42.88 0.5K
19:15 42.89 42.89 42.87 42.87 4.8K
19:16 42.86 42.86 42.86 42.86 0.8K
19:17 42.86 42.86 42.84 42.84 0.4K
19:18 42.82 42.82 42.82 42.82 0.5K
19:19 42.82 42.82 42.82 42.82 6.3K
19:20 42.83 42.84 42.83 42.84 0.6K
19:21 42.83 42.84 42.83 42.84 0.1K
19:22 42.84 42.84 42.83 42.83 5.0K
19:23 42.83 42.83 42.83 42.83 3.9K
19:24 42.83 42.83 42.83 42.83 0.6K
19:25 42.83 42.84 42.83 42.84 0.7K
19:26 42.84 42.84 42.83 42.84 0.2K
19:27 42.84 42.84 42.83 42.83 0.8K
19:28 42.83 42.83 42.83 42.83 0.1K
19:29 42.83 42.83 42.83 42.83 0.9K
19:30 42.83 42.85 42.83 42.85 6.3K
19:31 42.86 42.86 42.86 42.86 1.4K
19:32 42.86 42.86 42.86 42.86 7.8K
19:33 42.86 42.86 42.86 42.86 7.1K
19:34 42.86 42.86 42.86 42.86 0.0K
19:35 42.86 42.86 42.86 42.86 0.5K
19:36 42.86 42.86 42.86 42.86 4.6K
19:37 42.86 42.86 42.86 42.86 0.1K
19:38 42.86 42.86 42.86 42.86 0.3K
19:39 42.86 42.87 42.86 42.87 4.6K
19:40 42.86 42.87 42.86 42.87 1.3K
19:41 42.87 42.87 42.87 42.87 0.9K
19:42 42.87 42.87 42.86 42.86 13.8K
19:43 42.86 42.86 42.86 42.86 6.0K
19:44 42.84 42.86 42.84 42.86 3.7K
19:45 42.84 42.84 42.84 42.84 0.0K
19:46 42.84 42.85 42.84 42.85 6.2K
19:47 42.85 42.85 42.84 42.85 1.5K
19:48 42.86 42.86 42.86 42.86 4.1K
19:49 42.86 42.86 42.86 42.86 0.7K
19:50 42.86 42.86 42.86 42.86 0.1K
19:51 42.86 42.86 42.86 42.86 3.0K
19:52 42.86 42.86 42.86 42.86 0.3K
19:53 42.86 42.86 42.86 42.86 1.5K
19:54 42.86 42.86 42.86 42.86 0.3K
19:55 42.86 42.86 42.86 42.86 0.8K
19:56 42.86 42.86 42.85 42.85 1.5K
19:57 42.85 42.86 42.85 42.86 0.7K
19:58 42.85 42.86 42.85 42.86 1.8K
19:59 42.86 42.86 42.86 42.86 0.2K
20:00 42.86 42.86 42.85 42.85 9.5K
20:01 42.86 42.86 42.85 42.85 1.9K
20:02 42.85 42.86 42.85 42.85 3.6K
20:03 42.86 42.86 42.86 42.86 4.4K
20:04 42.86 42.86 42.86 42.86 0.3K
20:05 42.86 42.86 42.86 42.86 1.5K
20:06 42.86 42.86 42.85 42.86 0.4K
20:07 42.86 42.86 42.85 42.85 0.5K
20:08 42.86 42.87 42.86 42.87 7.3K
20:09 42.87 42.87 42.86 42.87 0.5K
20:10 42.87 42.87 42.85 42.85 1.3K
20:11 42.86 42.86 42.86 42.86 0.6K
20:12 42.86 42.86 42.85 42.86 3.1K
20:13 42.86 42.86 42.86 42.86 0.4K
20:14 42.86 42.87 42.86 42.87 20.8K
20:15 42.86 42.87 42.86 42.87 1.2K
20:16 42.86 42.87 42.86 42.87 0.1K
20:17 42.86 42.86 42.85 42.85 0.4K
20:18 42.85 42.85 42.82 42.82 226.3K
20:19 42.82 42.82 42.80 42.81 9.5K
20:20 42.81 42.81 42.80 42.81 2.2K
20:21 42.80 42.81 42.80 42.81 6.5K
20:22 42.81 42.81 42.81 42.81 0.1K
20:23 42.80 42.81 42.80 42.80 60.2K
20:24 42.80 42.81 42.80 42.81 16.4K
20:25 42.80 42.81 42.80 42.80 0.4K
20:26 42.80 42.80 42.80 42.80 1.9K
20:27 42.80 42.81 42.80 42.81 3.9K
20:28 42.81 42.81 42.80 42.81 9.1K
20:29 42.81 42.81 42.80 42.80 4.1K
20:30 42.81 42.81 42.81 42.81 0.7K
20:32 42.82 42.82 42.81 42.81 2.2K
20:33 42.81 42.82 42.81 42.82 4.0K
20:34 42.82 42.82 42.81 42.81 1.7K
20:35 42.82 42.83 42.82 42.83 0.0K
20:36 42.85 42.86 42.84 42.86 27.3K
20:37 42.86 42.86 42.84 42.86 0.3K
20:38 42.85 42.87 42.85 42.87 1.9K
20:39 42.87 42.87 42.87 42.87 0.2K
20:40 42.87 42.87 42.87 42.87 5.2K
20:41 42.87 42.87 42.86 42.86 11.2K
20:42 42.86 42.86 42.86 42.86 0.1K
20:43 42.86 42.86 42.86 42.86 1.2K
20:44 42.87 42.87 42.87 42.87 0.9K
20:45 42.99 42.99 42.98 42.99 73.0K
20:46 42.99 42.99 42.98 42.98 0.4K
20:47 42.98 43.00 42.98 43.00 59.3K
20:48 43.00 43.00 43.00 43.00 4.7K
20:49 43.00 43.00 42.99 42.99 16.5K
20:50 42.99 43.00 42.99 43.00 2.7K
20:51 43.00 43.00 42.99 42.99 54.2K
20:52 42.99 43.00 42.99 43.00 30.9K
20:53 42.99 43.00 42.99 42.99 3.4K
20:54 42.98 42.98 42.97 42.97 8.5K
20:55 42.97 42.98 42.97 42.98 3.4K
20:56 42.98 42.98 42.98 42.98 4.3K
20:57 42.97 42.97 42.97 42.97 1.7K
20:58 42.97 42.97 42.97 42.97 0.5K
20:59 42.96 42.96 42.96 42.96 0.1K
21:00 42.96 42.96 42.95 42.96 4.2K
21:01 42.96 42.96 42.95 42.96 4.7K
21:02 42.96 42.96 42.96 42.96 5.2K
21:03 42.97 42.97 42.97 42.97 6.4K
21:04 42.97 43.00 42.97 43.00 58.9K
21:05 43.00 43.00 43.00 43.00 10.3K
21:06 43.00 43.00 43.00 43.00 9.2K
21:07 43.00 43.00 43.00 43.00 0.8K
21:08 43.00 43.00 43.00 43.00 6.4K
21:09 43.00 43.00 42.99 42.99 26.9K
21:10 42.99 42.99 42.99 42.99 0.7K
21:11 42.99 42.99 42.99 42.99 1.9K
21:12 42.99 42.99 42.99 42.99 7.4K
21:13 43.00 43.00 42.99 42.99 10.2K
21:14 42.99 42.99 42.99 42.99 4.6K
21:15 42.99 42.99 42.96 42.96 4.0K
21:16 42.98 42.99 42.98 42.99 3.2K
21:17 42.99 42.99 42.99 42.99 0.4K
21:18 42.99 42.99 42.99 42.99 0.5K
21:19 42.99 43.00 42.99 43.00 4.5K
21:20 43.00 43.00 43.00 43.00 27.0K
21:21 42.99 43.00 42.99 43.00 3.8K
21:22 43.00 43.00 42.99 43.00 10.3K
21:23 43.00 43.00 43.00 43.00 2.0K
21:24 43.00 43.00 43.00 43.00 4.4K
21:25 43.00 43.00 42.99 43.00 2.1K
21:26 42.99 43.00 42.99 43.00 2.2K
21:27 43.00 43.00 42.99 43.00 1.1K
21:28 42.99 43.00 42.99 43.00 2.0K
21:29 42.99 43.00 42.99 42.99 1.1K
21:30 43.00 43.00 42.99 42.99 11.1K
21:31 42.99 43.00 42.99 43.00 3.4K
21:32 43.00 43.00 42.99 43.00 24.7K
21:33 43.00 43.00 43.00 43.00 1.8K
21:34 43.00 43.00 43.00 43.00 0.4K
21:35 43.00 43.00 43.00 43.00 0.0K
21:36 43.00 43.00 43.00 43.00 3.1K
21:37 43.00 43.00 43.00 43.00 0.6K
21:38 43.00 43.00 43.00 43.00 4.5K
21:39 43.00 43.00 43.00 43.00 1.2K
21:40 43.00 43.00 43.00 43.00 8.6K
21:41 43.00 43.00 43.00 43.00 0.7K
21:42 43.00 43.00 43.00 43.00 22.4K
21:43 43.00 43.00 43.00 43.00 0.2K
21:44 43.00 43.00 43.00 43.00 1.1K
21:45 43.00 43.00 43.00 43.00 6.2K
21:46 43.00 43.00 43.00 43.00 0.4K
21:47 43.00 43.00 43.00 43.00 5.3K
21:48 43.00 43.00 43.00 43.00 7.6K
21:49 43.00 43.00 43.00 43.00 3.7K
21:50 43.00 43.00 43.00 43.00 121.3K
21:51 43.00 43.00 43.00 43.00 1.5K
21:52 43.00 43.00 43.00 43.00 3.6K
21:53 43.00 43.00 43.00 43.00 3.0K
21:54 43.00 43.00 43.00 43.00 107.6K
21:55 43.00 43.00 43.00 43.00 2.0K
21:56 43.00 43.00 43.00 43.00 0.2K
21:57 43.00 43.00 43.00 43.00 0.1K
21:58 43.00 43.00 43.00 43.00 1.6K
21:59 43.00 43.00 43.00 43.00 0.2K
22:00 43.00 43.00 43.00 43.00 13.7K
22:01 43.00 43.00 43.00 43.00 0.6K
22:02 43.00 43.00 43.00 43.00 2.4K
22:03 43.00 43.00 43.00 43.00 12.6K
22:04 43.00 43.06 43.00 43.06 105.7K
22:05 43.06 43.06 43.05 43.05 0.6K
22:06 43.05 43.06 43.05 43.06 0.1K
22:07 43.05 43.05 43.04 43.04 1.2K
22:08 43.04 43.04 43.03 43.03 1.3K
22:09 43.03 43.03 43.02 43.03 2.6K
22:10 43.03 43.03 43.01 43.02 43.2K
22:11 43.02 43.03 43.02 43.02 5.3K
22:12 43.02 43.03 43.02 43.03 0.8K
22:13 43.02 43.03 43.02 43.02 1.1K
22:14 43.03 43.03 43.02 43.03 0.9K
22:15 43.03 43.03 43.03 43.03 2.4K
22:16 43.02 43.02 43.02 43.02 0.3K
22:17 43.03 43.03 43.03 43.03 0.0K
22:18 43.03 43.03 43.03 43.03 0.8K
22:19 43.03 43.03 43.03 43.03 0.0K
22:21 43.02 43.03 43.02 43.03 2.1K
22:22 43.02 43.02 43.02 43.02 0.0K
22:23 43.01 43.03 43.01 43.03 11.0K
22:24 43.02 43.07 43.02 43.07 81.4K
22:25 43.06 43.06 43.06 43.06 24.0K
22:26 43.06 43.06 43.06 43.06 0.1K
22:27 43.08 43.08 43.07 43.08 5.5K
22:28 43.07 43.08 43.07 43.08 0.1K
22:29 43.07 43.09 43.07 43.09 12.5K
22:30 43.10 43.11 43.10 43.10 53.8K
22:31 43.11 43.11 43.11 43.11 37.5K
22:32 43.11 43.11 43.10 43.11 0.6K
22:33 43.11 43.11 43.11 43.11 7.0K
22:34 43.11 43.11 43.10 43.10 32.7K
22:35 43.11 43.11 43.10 43.10 3.2K
22:36 43.11 43.11 43.10 43.10 1.7K
22:37 43.10 43.10 43.10 43.10 3.9K
22:38 43.11 43.11 43.10 43.10 1.1K
22:39 43.10 43.10 43.10 43.10 0.1K
22:41 43.10 43.10 43.10 43.10 0.0K
22:42 43.09 43.09 43.09 43.09 0.4K
22:43 43.09 43.09 43.08 43.08 2.0K
22:44 43.08 43.08 43.08 43.08 0.1K
22:45 43.08 43.08 43.08 43.08 0.1K
22:46 43.09 43.09 43.09 43.09 0.7K
22:47 43.08 43.09 43.08 43.09 0.0K
22:48 43.09 43.09 43.09 43.09 0.0K
22:50 43.08 43.10 43.08 43.10 5.8K
22:51 43.08 43.08 43.08 43.08 0.6K
22:52 43.08 43.08 43.07 43.07 6.6K
22:53 43.07 43.07 43.07 43.07 5.9K
22:54 43.07 43.08 43.07 43.08 2.5K
22:55 43.07 43.07 43.07 43.07 0.2K
22:56 43.07 43.07 43.05 43.05 4.4K
22:57 43.07 43.07 43.07 43.07 0.0K
22:58 43.06 43.06 43.06 43.06 0.1K
22:59 43.07 43.07 43.07 43.07 0.3K
23:00 43.06 43.07 43.06 43.07 0.6K
23:01 43.07 43.08 43.07 43.08 2.6K
23:02 43.08 43.08 43.08 43.08 0.1K
23:03 43.08 43.08 43.08 43.08 0.2K
23:04 43.08 43.08 43.08 43.08 0.1K
23:05 43.08 43.08 43.08 43.08 1.1K
23:06 43.08 43.08 43.08 43.08 1.7K
23:07 43.08 43.08 43.08 43.08 0.0K
23:08 43.08 43.10 43.08 43.10 11.7K
23:09 43.10 43.10 43.10 43.10 1.1K
23:10 43.11 43.12 43.11 43.12 34.3K
23:11 43.12 43.15 43.12 43.15 19.0K
23:12 43.15 43.16 43.15 43.16 21.2K
23:13 43.16 43.17 43.16 43.17 3.4K
23:14 43.17 43.17 43.12 43.12 20.1K
23:15 43.14 43.14 43.14 43.14 9.7K
23:16 43.14 43.14 43.14 43.14 4.6K
23:17 43.14 43.14 43.14 43.14 0.1K
23:18 43.11 43.11 43.11 43.11 0.1K
23:19 43.14 43.14 43.14 43.14 2.1K
23:20 43.15 43.15 43.13 43.15 0.5K
23:21 43.14 43.14 43.14 43.14 0.3K
23:22 43.14 43.14 43.14 43.14 0.0K
23:23 43.13 43.13 43.12 43.12 4.0K
23:24 43.12 43.12 43.12 43.12 0.0K
23:25 43.12 43.12 43.12 43.12 11.5K
23:27 43.13 43.14 43.13 43.14 6.4K
23:28 43.14 43.14 43.14 43.14 0.2K
23:29 43.14 43.14 43.13 43.13 17.5K
23:30 43.13 43.14 43.13 43.14 2.5K
23:31 43.14 43.14 43.14 43.14 3.4K
23:32 43.14 43.14 43.14 43.14 1.8K
23:33 43.11 43.11 43.10 43.10 2.4K
23:34 43.09 43.10 43.09 43.10 0.1K
23:35 43.12 43.12 43.09 43.09 4.1K
23:37 43.10 43.10 43.10 43.10 0.0K
23:39 43.10 43.10 43.10 43.10 0.0K
23:40 43.09 43.09 43.09 43.09 0.1K
23:41 43.10 43.10 43.10 43.10 0.0K
23:42 43.09 43.11 43.09 43.09 9.3K
23:43 43.09 43.13 43.09 43.13 3.6K
23:44 43.13 43.13 43.13 43.13 0.9K
23:45 43.13 43.13 43.13 43.13 0.6K
23:46 43.13 43.13 43.13 43.13 0.9K
23:47 43.13 43.14 43.13 43.14 2.8K
23:48 43.14 43.14 43.13 43.13 0.1K
23:49 43.13 43.14 43.07 43.14 16.8K
日付 始値 高値 安値 終値 出来高
2025-09-28 41.09 41.13 40.83 40.88 1.5M
2025-09-27 41.09 41.13 40.95 41.04 0.7M
2025-09-26 41.32 41.59 40.71 40.94 20.8M
2025-09-25 41.92 41.99 41.22 41.34 10.9M
2025-09-24 41.92 42.09 41.30 41.83 18.1M
2025-09-23 43.14 43.20 41.77 41.84 21.9M
2025-09-22 42.40 43.28 41.42 43.08 31.6M
2025-09-19 43.30 43.49 42.14 42.40 0.0M
2025-09-18 44.07 44.18 43.11 43.29 23.0M
2025-09-17 44.39 44.49 43.69 44.04 14.7M
2025-09-16 44.20 44.82 43.33 44.33 25.4M
2025-09-15 43.92 44.53 43.60 44.19 17.5M
2025-09-14 43.92 44.17 43.82 44.00 2.4M
2025-09-13 43.92 44.00 43.78 43.91 1.2M
2025-09-12 45.10 45.15 43.81 44.03 27.1M
2025-09-11 45.50 45.87 44.81 44.99 25.6M
2025-09-10 45.60 46.34 44.88 45.56 57.3M
2025-09-09 44.47 45.68 44.14 45.52 47.2M
2025-09-08 42.94 44.45 42.94 44.43 31.8M
2025-09-07 42.94 43.06 42.95 43.03 1.1M
2025-09-06 42.94 43.07 42.94 42.99 0.5M
2025-09-05 42.90 43.20 42.80 42.94 9.9M
2025-09-04 42.21 43.01 42.17 42.88 24.5M
2025-09-03 42.26 42.33 41.83 42.16 13.0M
2025-09-02 43.31 43.45 41.83 42.26 38.1M
2025-09-01 43.43 43.64 43.32 43.36 12.0M
2025-08-31 43.43 43.55 43.39 43.42 1.8M
2025-08-30 43.43 43.64 43.40 43.42 0.9M
2025-08-29 43.80 44.17 43.28 43.37 18.6M
2025-08-28 44.22 44.30 43.50 43.71 17.8M
2025-08-27 44.20 44.33 44.05 44.21 8.4M
2025-08-26 44.27 44.60 44.04 44.22 12.3M
2025-08-25 44.59 44.74 44.10 44.24 12.0M
2025-08-24 44.59 44.74 44.52 44.57 0.8M
2025-08-23 44.59 44.68 44.55 44.62 0.3M
2025-08-22 44.42 44.85 44.15 44.57 13.9M
2025-08-21 44.94 45.00 44.22 44.41 16.1M
2025-08-20 45.24 45.36 44.77 44.94 12.7M
2025-08-19 45.60 45.89 45.21 45.24 16.4M
2025-08-18 45.30 45.92 45.00 45.58 22.8M
2025-08-17 45.30 45.34 45.16 45.19 4.6M
2025-08-16 45.30 45.39 45.11 45.25 3.4M
2025-08-15 45.67 45.82 45.22 45.45 26.0M
2025-08-14 45.96 46.07 45.10 45.67 36.6M
2025-08-13 46.48 47.05 45.92 45.92 24.7M
2025-08-12 46.27 46.68 45.98 46.34 20.6M
2025-08-11 46.15 46.64 45.78 46.26 23.3M
2025-08-08 45.42 46.02 45.29 45.89 16.4M
2025-08-07 45.30 45.75 44.98 45.41 23.1M
2025-08-06 45.07 45.60 44.59 45.30 19.2M
2025-08-05 45.18 45.23 44.91 45.07 8.4M
2025-08-04 44.90 45.14 44.72 45.08 11.9M
2025-08-01 44.68 44.84 44.51 44.79 9.9M
2025-07-31 44.85 45.07 44.42 44.63 9.2M
2025-07-30 45.19 45.44 44.63 44.73 8.0M
2025-07-29 45.28 45.80 45.00 45.19 17.9M
2025-07-28 45.00 45.38 44.37 45.21 32.9M
2025-07-27 45.00 44.94 44.84 44.86 2.5M
2025-07-26 45.00 45.07 44.79 44.93 2.0M
2025-07-25 45.45 45.60 44.66 44.82 23.1M
2025-07-24 45.43 45.63 45.17 45.45 14.1M
2025-07-23 45.84 46.07 45.36 45.44 20.3M
2025-07-22 46.13 46.35 45.43 45.78 21.2M
2025-07-21 46.45 47.23 45.81 46.04 32.8M
2025-07-20 46.45 46.89 46.67 46.79 4.6M
2025-07-19 46.45 46.86 46.45 46.67 3.0M
2025-07-18 45.43 47.04 45.33 46.40 41.8M
2025-07-17 45.12 45.89 45.11 45.38 89.3M
2025-07-16 52.04 52.50 51.26 52.50 51.7M
2025-07-15 52.00 52.41 51.76 52.16 25.8M
2025-07-14 50.51 52.25 50.20 52.00 32.3M
2025-07-13 50.51 50.72 50.49 50.60 1.8M
2025-07-12 50.51 50.80 50.45 50.68 0.9M
2025-07-11 51.19 51.26 50.30 50.44 23.4M
2025-07-10 51.56 51.79 50.91 51.20 15.2M
2025-07-09 51.57 51.84 51.00 51.48 15.1M
2025-07-08 52.34 52.44 51.38 51.56 12.5M
2025-07-07 53.43 53.49 52.32 52.34 11.9M
2025-07-06 53.43 53.47 53.21 53.29 0.8M
2025-07-05 53.43 53.44 53.15 53.40 0.4M
2025-07-04 53.55 53.91 52.56 53.25 13.7M
2025-07-03 54.55 54.64 53.54 53.54 14.1M
2025-07-02 54.17 54.90 53.58 54.34 18.2M
2025-07-01 53.64 54.85 53.59 54.30 22.1M
2025-06-30 53.40 53.97 52.96 53.59 23.5M
2025-06-29 53.40 53.96 53.48 53.60 2.8M
2025-06-28 53.40 53.49 53.31 53.48 0.8M
2025-06-27 52.70 53.40 52.64 53.24 15.5M
2025-06-26 52.50 52.93 52.12 52.66 9.6M
2025-06-25 52.00 52.55 51.78 52.44 10.5M
2025-06-24 51.55 52.01 51.05 51.99 10.5M
2025-06-23 51.70 51.97 51.20 51.57 12.4M
2025-06-20 51.25 51.59 51.12 51.38 11.4M
2025-06-19 51.47 51.80 50.80 51.22 18.0M
2025-06-18 51.16 51.89 50.99 51.40 12.3M
2025-06-17 50.81 51.16 50.77 51.16 11.3M
2025-06-16 51.22 52.40 50.64 50.88 16.9M
2025-06-15 51.22 52.40 51.51 51.90 7.6M
2025-06-14 51.22 51.80 51.22 51.80 2.8M
2025-06-13 50.61 51.25 50.60 51.17 7.8M
2025-06-11 50.37 50.80 50.18 50.29 10.9M
2025-06-10 51.27 51.47 50.08 50.36 18.8M
2025-06-09 51.50 51.93 51.02 51.17 15.4M
2025-06-08 51.50 51.90 51.45 51.59 2.7M
2025-06-07 51.50 51.93 51.50 51.85 1.5M
2025-06-06 53.18 53.76 51.19 51.43 34.4M
2025-06-05 52.57 53.44 52.54 53.18 8.9M
2025-06-04 52.80 53.29 52.45 52.51 10.8M
2025-06-03 51.66 52.95 51.66 52.79 10.3M
2025-06-02 51.36 52.00 50.66 51.66 13.2M
2025-06-01 51.36 51.44 50.66 50.85 3.1M
2025-05-31 51.36 51.50 51.30 51.38 0.5M
2025-05-30 50.65 51.49 50.41 51.40 9.8M
2025-05-29 50.50 51.26 50.31 50.65 15.4M
2025-05-28 50.30 50.55 50.08 50.50 14.0M
2025-05-27 50.31 50.55 49.71 50.25 14.9M
2025-05-26 50.54 50.71 50.26 50.31 11.6M
2025-05-23 50.76 51.12 50.51 50.54 10.3M
2025-05-22 51.64 51.64 50.21 50.77 24.2M
2025-05-21 52.13 52.38 51.32 51.56 17.4M
2025-05-20 52.90 53.00 51.62 52.16 46.6M
2025-05-19 53.01 53.47 52.72 52.76 11.9M
2025-05-18 53.01 53.47 53.27 53.30 2.4M
2025-05-17 53.01 53.36 52.95 53.36 1.3M
2025-05-16 52.96 53.50 52.37 52.94 9.2M
2025-05-15 52.71 53.25 52.22 52.96 12.2M
2025-05-14 52.74 53.48 52.52 52.67 14.7M
2025-05-13 52.92 53.30 52.23 52.73 12.6M
2025-05-12 52.35 53.45 52.28 52.92 14.4M
2025-05-08 52.32 52.68 52.18 52.33 5.1M
2025-05-07 51.50 52.47 51.01 52.32 20.3M
2025-05-06 51.61 52.12 51.27 51.50 13.9M
2025-05-05 52.82 53.25 51.26 51.61 24.7M
2025-05-02 53.47 53.61 52.49 53.00 13.9M
2025-04-30 53.08 53.80 52.60 53.47 15.8M
2025-04-29 53.84 53.96 52.87 53.08 16.1M
2025-04-28 54.20 54.45 53.57 53.84 17.5M
2025-04-25 53.79 54.80 53.61 54.14 22.4M
2025-04-24 53.88 54.46 53.45 53.80 14.6M
2025-04-23 53.38 54.35 52.41 53.88 29.1M
2025-04-22 53.30 53.80 52.71 53.38 19.0M
2025-04-21 51.95 53.60 51.55 53.08 22.9M
2025-04-18 51.70 52.06 51.15 51.69 18.3M
2025-04-17 52.39 52.55 51.74 52.28 13.3M
2025-04-16 52.09 52.77 51.51 52.31 13.6M
2025-04-15 51.89 52.16 51.36 52.03 20.0M
2025-04-14 52.72 53.17 51.31 51.70 24.9M
2025-04-11 52.32 53.40 52.11 52.56 23.1M
2025-04-10 52.10 53.40 51.62 52.32 27.9M
2025-04-09 50.87 52.27 49.82 52.00 39.4M
2025-04-08 52.00 52.44 50.60 50.88 30.1M
2025-04-07 52.94 53.50 50.54 51.30 61.6M
2025-04-04 52.44 53.98 51.37 52.91 75.2M
2025-04-03 53.35 53.44 52.04 52.27 24.0M
2025-04-02 52.81 53.39 52.41 53.17 28.4M
2025-04-01 53.78 54.65 52.65 52.81 30.3M
2025-03-31 54.01 54.50 52.09 53.75 45.3M
2025-03-28 54.00 54.60 53.30 54.01 36.9M
2025-03-27 54.79 55.19 54.00 54.00 18.4M
2025-03-26 56.12 56.12 54.62 54.78 19.3M
2025-03-25 54.72 56.18 54.65 55.97 58.6M
2025-03-24 54.52 55.04 54.01 54.72 30.3M
2025-03-21 54.74 55.34 54.16 54.51 17.1M
2025-03-20 55.15 55.57 53.94 54.74 34.9M
2025-03-19 53.90 55.30 53.83 55.15 37.5M
2025-03-18 54.15 54.60 53.83 53.90 32.5M
2025-03-17 54.22 54.97 53.82 54.13 35.2M
2025-03-14 54.06 54.41 53.65 54.16 14.6M
2025-03-13 54.69 54.84 53.76 54.14 27.5M
2025-03-12 54.57 55.02 53.90 54.64 20.2M
2025-03-11 54.76 55.05 54.24 54.48 19.2M
2025-03-10 55.00 55.39 54.65 54.76 19.0M
2025-03-07 54.35 55.32 54.33 54.97 38.9M
2025-03-06 55.37 55.37 54.10 54.36 34.3M
2025-03-05 55.99 56.23 55.06 55.14 51.4M
2025-03-04 56.45 56.95 55.62 56.00 57.5M
2025-03-03 57.20 57.50 55.56 56.39 40.1M
2025-02-28 56.00 57.24 55.71 57.07 35.4M
2025-02-27 56.84 57.29 55.82 56.05 33.8M
2025-02-26 57.19 57.80 56.21 56.61 38.8M
2025-02-25 58.60 58.92 56.80 57.31 44.5M
2025-02-24 58.70 59.24 57.64 58.59 32.7M
2025-02-21 59.01 59.46 58.41 58.70 17.8M
2025-02-20 58.59 59.55 58.36 59.15 19.6M
2025-02-19 57.92 58.78 57.84 58.59 21.7M
2025-02-18 58.20 58.51 57.75 57.98 29.1M
2025-02-17 57.00 58.19 57.00 58.13 23.7M
2025-02-14 58.39 58.73 56.90 57.23 69.4M
2025-02-13 59.98 60.89 57.49 58.20 52.5M
2025-02-12 59.43 59.95 58.20 59.57 59.6M
2025-02-11 58.35 59.50 58.28 59.46 18.0M
2025-02-10 58.00 58.99 58.00 58.25 14.5M
2025-02-07 57.95 58.23 57.78 57.91 7.8M
2025-02-06 57.90 58.50 57.47 57.95 14.8M
2025-02-05 58.16 58.69 57.82 58.09 13.2M
2025-02-04 57.86 58.44 57.86 58.15 7.0M
2025-02-03 58.45 58.65 57.63 57.90 10.7M
2025-01-31 58.93 59.57 58.20 58.43 19.8M
2025-01-30 58.30 59.00 58.20 58.92 8.0M
2025-01-29 58.82 59.19 58.06 58.30 13.2M
2025-01-28 57.64 59.33 57.28 58.85 26.6M
2025-01-27 58.41 58.44 57.38 57.64 11.4M
2025-01-24 58.58 58.87 58.20 58.44 8.9M
2025-01-23 58.63 59.41 58.16 58.57 17.3M
2025-01-22 57.74 59.50 57.41 58.63 39.6M
2025-01-21 57.71 58.15 57.21 57.85 14.8M
2025-01-20 57.97 58.37 57.26 57.60 23.1M
2025-01-17 57.60 58.15 56.80 57.65 24.2M
2025-01-16 58.32 58.80 57.53 57.84 24.8M
2025-01-15 57.86 58.35 57.27 58.28 18.9M
2025-01-14 57.40 57.94 57.22 57.78 16.8M
2025-01-13 57.33 58.00 57.04 57.50 33.7M
2025-01-10 58.45 58.84 55.73 57.20 102.5M
2025-01-09 59.60 59.88 58.05 58.29 18.5M
2025-01-08 60.04 60.15 59.59 59.83 6.7M
2025-01-06 60.44 60.88 59.65 60.16 11.3M
2025-01-03 60.90 60.96 60.10 60.72 12.9M