Transneft PJSC Pref (TRNF_p)

TRNF_p
🏛️ ロシア連邦 →
1,231.00
最終更新: 2025-09-28
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
07:00 1,233.40 1,234.60 1,232.00 1,234.60 0.4K
07:01 1,233.60 1,233.60 1,233.40 1,233.40 0.3K
07:02 1,233.40 1,233.40 1,231.80 1,231.80 0.2K
07:03 1,231.80 1,233.20 1,231.80 1,233.00 0.0K
07:04 1,233.40 1,234.80 1,232.20 1,234.80 0.8K
07:05 1,234.80 1,234.80 1,234.00 1,234.00 0.6K
07:06 1,234.60 1,234.60 1,234.00 1,234.40 0.4K
07:07 1,234.40 1,234.40 1,232.40 1,233.40 0.4K
07:08 1,233.40 1,233.40 1,233.40 1,232.80 0.3K
07:09 1,233.00 1,233.60 1,233.00 1,233.40 0.1K
07:10 1,233.40 1,233.40 1,233.40 1,233.20 0.0K
07:11 1,233.00 1,233.00 1,230.40 1,230.40 0.3K
07:12 1,230.80 1,232.40 1,230.80 1,232.00 0.0K
07:13 1,231.20 1,232.20 1,231.20 1,231.40 0.0K
07:14 1,232.00 1,232.00 1,232.00 1,232.00 0.2K
07:15 1,231.40 1,232.00 1,231.40 1,231.80 0.2K
07:16 1,231.80 1,231.80 1,231.80 1,232.00 0.1K
07:17 1,231.80 1,231.80 1,231.80 1,232.00 0.1K
07:18 1,231.80 1,233.40 1,231.80 1,233.40 0.4K
07:19 1,233.20 1,233.60 1,233.20 1,233.60 0.1K
07:20 1,233.40 1,234.00 1,233.40 1,234.20 0.9K
07:21 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
07:22 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
07:23 1,233.80 1,234.80 1,233.80 1,234.80 0.5K
07:24 1,234.80 1,234.80 1,234.80 1,235.00 0.1K
07:25 1,234.60 1,234.60 1,234.60 1,235.00 0.0K
07:26 1,235.20 1,235.20 1,235.20 1,235.20 0.2K
07:27 1,235.20 1,235.20 1,235.20 1,235.20 0.1K
07:28 1,235.00 1,235.00 1,235.00 1,235.40 0.2K
07:29 1,235.40 1,235.40 1,235.40 1,235.40 0.0K
07:30 1,235.20 1,236.60 1,235.20 1,236.60 1.1K
07:31 1,237.40 1,237.60 1,237.40 1,237.80 1.2K
07:32 1,237.60 1,237.60 1,237.60 1,237.80 0.2K
07:33 1,237.80 1,237.80 1,237.80 1,237.80 0.0K
07:34 1,237.20 1,237.80 1,237.20 1,237.80 0.3K
07:35 1,238.00 1,238.00 1,238.00 1,238.00 0.0K
07:36 1,238.00 1,238.00 1,238.00 1,238.00 0.0K
07:37 1,238.00 1,238.00 1,238.00 1,237.80 0.1K
07:38 1,237.80 1,237.80 1,237.80 1,237.80 0.0K
07:39 1,237.80 1,237.80 1,237.80 1,238.00 0.0K
07:40 1,238.00 1,238.00 1,238.00 1,238.20 0.7K
07:41 1,238.20 1,238.60 1,238.20 1,238.60 0.1K
07:42 1,238.60 1,238.60 1,238.40 1,238.00 0.1K
07:43 1,238.40 1,238.40 1,238.40 1,238.00 0.1K
07:44 1,237.80 1,237.80 1,237.00 1,237.00 1.6K
07:45 1,237.40 1,237.40 1,236.00 1,235.60 0.1K
07:46 1,236.00 1,236.00 1,236.00 1,236.00 0.0K
07:47 1,234.60 1,234.60 1,233.00 1,233.00 1.5K
07:48 1,233.20 1,233.20 1,233.20 1,233.20 0.2K
07:49 1,233.00 1,233.00 1,233.00 1,232.80 0.0K
07:50 1,233.20 1,233.20 1,233.20 1,233.20 0.1K
07:51 1,233.20 1,234.00 1,233.20 1,234.00 0.2K
07:52 1,234.00 1,234.00 1,234.00 1,234.00 0.1K
07:53 1,233.60 1,234.60 1,233.60 1,234.80 0.2K
07:54 1,235.20 1,235.20 1,235.20 1,235.20 0.0K
07:55 1,235.20 1,235.20 1,235.20 1,235.20 0.2K
07:56 1,235.80 1,235.80 1,235.80 1,235.80 0.1K
07:57 1,235.60 1,235.60 1,235.60 1,235.60 0.0K
07:58 1,235.20 1,235.60 1,233.00 1,234.20 1.1K
07:59 1,234.40 1,236.00 1,234.40 1,236.00 0.7K
08:00 1,236.60 1,236.60 1,236.00 1,235.60 0.1K
08:01 1,236.40 1,236.40 1,236.40 1,236.00 0.0K
08:02 1,236.40 1,236.40 1,236.40 1,236.40 0.0K
08:03 1,236.40 1,236.40 1,236.40 1,236.00 0.0K
08:04 1,236.00 1,236.00 1,236.00 1,236.00 0.1K
08:05 1,236.00 1,236.00 1,236.00 1,236.40 0.0K
08:06 1,236.60 1,236.60 1,236.60 1,237.00 0.5K
08:07 1,237.40 1,237.40 1,237.40 1,237.40 0.1K
08:08 1,238.60 1,238.60 1,238.40 1,238.40 2.1K
08:09 1,238.60 1,238.60 1,238.40 1,238.60 0.1K
08:10 1,238.40 1,238.40 1,238.40 1,238.40 0.0K
08:11 1,238.20 1,238.20 1,238.20 1,238.20 0.1K
08:12 1,238.20 1,238.20 1,238.20 1,238.40 0.1K
08:13 1,238.40 1,238.40 1,238.40 1,238.20 0.1K
08:14 1,238.40 1,238.40 1,238.40 1,238.20 1.5K
08:15 1,238.20 1,238.20 1,238.20 1,238.20 0.0K
08:16 1,237.20 1,237.20 1,237.20 1,237.40 1.8K
08:17 1,236.20 1,236.20 1,236.20 1,236.20 0.5K
08:18 1,235.40 1,236.20 1,235.40 1,236.20 0.5K
08:19 1,236.00 1,236.00 1,235.40 1,235.40 0.0K
08:20 1,235.20 1,235.20 1,235.20 1,235.20 0.1K
08:21 1,236.00 1,236.00 1,236.00 1,236.20 0.1K
08:22 1,236.60 1,236.60 1,236.60 1,236.60 0.0K
08:23 1,236.60 1,236.60 1,236.20 1,236.20 0.0K
08:24 1,236.60 1,236.60 1,236.60 1,236.60 0.0K
08:25 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
08:26 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
08:27 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
08:28 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
08:29 1,237.20 1,237.20 1,237.20 1,237.20 0.0K
08:30 1,237.40 1,237.40 1,237.40 1,237.20 0.2K
08:31 1,237.80 1,237.80 1,237.80 1,238.00 0.0K
08:32 1,238.00 1,238.00 1,238.00 1,238.00 0.1K
08:33 1,237.80 1,237.80 1,237.80 1,237.80 0.0K
08:34 1,237.80 1,237.80 1,237.80 1,237.80 0.1K
08:35 1,238.00 1,238.00 1,237.00 1,237.00 0.2K
08:36 1,236.60 1,236.60 1,236.60 1,236.60 0.0K
08:37 1,237.00 1,237.00 1,237.00 1,236.80 0.0K
08:38 1,236.60 1,236.60 1,236.40 1,236.40 0.0K
08:39 1,236.20 1,236.20 1,236.20 1,236.40 0.3K
08:40 1,236.40 1,237.00 1,236.40 1,237.00 0.0K
08:41 1,237.00 1,237.00 1,237.00 1,237.40 0.1K
08:42 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
08:43 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
08:44 1,237.00 1,237.00 1,237.00 1,236.60 0.5K
08:45 1,236.40 1,236.40 1,236.40 1,236.40 0.2K
08:46 1,237.00 1,237.00 1,237.00 1,237.20 0.0K
08:47 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
08:48 1,237.00 1,237.00 1,236.40 1,237.20 0.0K
08:49 1,237.00 1,237.00 1,237.00 1,237.00 0.1K
08:50 1,237.20 1,237.60 1,237.20 1,237.60 0.0K
08:51 1,237.60 1,237.60 1,237.60 1,237.80 0.1K
08:52 1,237.60 1,238.60 1,237.60 1,238.60 0.5K
08:53 1,238.40 1,238.40 1,238.40 1,238.40 0.0K
08:54 1,238.20 1,238.20 1,238.20 1,238.20 0.0K
08:55 1,238.00 1,238.00 1,238.00 1,238.40 0.1K
08:56 1,238.20 1,238.20 1,238.20 1,238.40 0.0K
08:57 1,238.80 1,238.80 1,237.60 1,239.00 0.2K
08:58 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
08:59 1,239.00 1,239.00 1,238.40 1,237.80 0.0K
09:00 1,237.40 1,237.40 1,237.40 1,236.80 0.1K
09:01 1,236.20 1,236.20 1,236.20 1,236.20 0.1K
09:02 1,236.20 1,236.20 1,236.20 1,236.20 1.1K
09:03 1,235.60 1,235.60 1,235.40 1,235.20 0.1K
09:04 1,235.00 1,235.00 1,235.00 1,235.00 0.0K
09:05 1,235.00 1,235.00 1,235.00 1,234.80 0.4K
09:06 1,235.00 1,235.00 1,235.00 1,234.80 0.2K
09:07 1,235.40 1,235.40 1,235.40 1,235.00 0.1K
09:08 1,235.40 1,235.60 1,235.40 1,235.40 0.4K
09:09 1,235.80 1,235.80 1,235.80 1,235.80 0.0K
09:10 1,235.60 1,235.60 1,235.60 1,235.60 0.5K
09:11 1,234.80 1,234.80 1,234.20 1,234.20 0.1K
09:12 1,234.20 1,234.20 1,234.20 1,234.00 0.2K
09:13 1,233.00 1,233.00 1,232.40 1,232.40 0.3K
09:14 1,232.40 1,232.80 1,232.40 1,232.60 0.2K
09:15 1,232.40 1,232.60 1,232.40 1,233.20 0.1K
09:16 1,233.20 1,233.20 1,233.20 1,232.80 0.0K
09:17 1,233.40 1,233.40 1,233.40 1,232.80 0.1K
09:18 1,232.80 1,232.80 1,232.40 1,233.40 0.8K
09:19 1,233.40 1,233.80 1,233.40 1,233.60 0.2K
09:20 1,232.60 1,232.60 1,232.40 1,232.40 0.1K
09:21 1,232.20 1,232.20 1,232.20 1,232.00 1.4K
09:22 1,232.00 1,232.00 1,232.00 1,232.00 0.5K
09:23 1,232.00 1,232.00 1,232.00 1,232.00 0.2K
09:24 1,231.80 1,231.80 1,231.80 1,231.80 0.1K
09:25 1,231.60 1,231.60 1,231.60 1,231.80 0.1K
09:26 1,231.80 1,231.80 1,231.80 1,231.60 0.4K
09:27 1,231.60 1,231.60 1,231.40 1,231.40 0.1K
09:28 1,231.60 1,231.60 1,231.60 1,231.80 0.4K
09:29 1,231.60 1,231.60 1,231.60 1,231.80 0.0K
09:31 1,232.40 1,232.80 1,231.40 1,232.80 2.2K
09:32 1,231.00 1,232.20 1,231.00 1,232.40 1.0K
09:33 1,232.40 1,232.60 1,232.40 1,232.60 0.1K
09:34 1,232.80 1,232.80 1,231.40 1,232.40 0.5K
09:35 1,232.00 1,232.60 1,232.00 1,233.00 0.2K
09:36 1,233.00 1,233.00 1,233.00 1,232.80 0.0K
09:37 1,233.40 1,233.40 1,232.40 1,232.40 0.6K
09:38 1,233.20 1,233.20 1,233.20 1,233.00 0.1K
09:39 1,233.00 1,233.00 1,233.00 1,233.00 0.1K
09:40 1,233.20 1,233.20 1,233.20 1,233.40 0.1K
09:41 1,233.00 1,233.00 1,232.20 1,232.20 0.1K
09:42 1,232.40 1,232.40 1,232.40 1,232.20 0.3K
09:43 1,232.20 1,232.20 1,231.40 1,231.60 0.4K
09:44 1,231.60 1,231.60 1,231.40 1,231.80 0.1K
09:45 1,231.40 1,231.60 1,231.40 1,231.20 0.1K
09:46 1,232.00 1,232.00 1,231.40 1,231.60 0.1K
09:47 1,231.40 1,231.40 1,231.40 1,231.40 0.0K
09:48 1,231.20 1,231.20 1,231.20 1,231.00 0.4K
09:49 1,231.00 1,231.00 1,231.00 1,231.20 0.1K
09:50 1,231.40 1,232.60 1,231.40 1,233.40 0.4K
09:51 1,233.80 1,233.80 1,233.20 1,234.00 0.3K
09:52 1,234.00 1,234.00 1,234.00 1,233.80 0.1K
09:53 1,233.80 1,233.80 1,232.20 1,233.00 0.2K
09:54 1,232.80 1,232.80 1,231.80 1,231.80 2.2K
09:55 1,230.60 1,230.60 1,230.40 1,231.20 1.6K
09:56 1,231.20 1,231.60 1,231.20 1,231.80 0.4K
09:57 1,231.60 1,231.60 1,231.60 1,231.60 0.1K
09:58 1,231.80 1,232.60 1,230.80 1,230.80 5.1K
09:59 1,230.80 1,230.80 1,230.00 1,230.00 0.8K
10:00 1,228.60 1,228.60 1,228.40 1,228.00 3.1K
10:01 1,227.80 1,227.80 1,227.00 1,227.20 0.8K
10:02 1,226.60 1,226.60 1,226.40 1,226.40 1.1K
10:03 1,226.20 1,226.60 1,226.20 1,226.60 1.3K
10:04 1,226.20 1,227.00 1,226.20 1,227.00 1.2K
10:05 1,228.20 1,229.60 1,228.20 1,228.80 2.8K
10:06 1,228.80 1,229.60 1,228.80 1,228.80 1.1K
10:07 1,229.00 1,229.00 1,227.40 1,227.60 0.3K
10:08 1,228.40 1,228.80 1,228.40 1,228.00 0.3K
10:09 1,228.40 1,228.40 1,227.20 1,226.80 1.1K
10:10 1,227.00 1,227.80 1,227.00 1,227.00 0.6K
10:11 1,226.20 1,228.00 1,226.20 1,228.40 2.9K
10:12 1,228.40 1,228.60 1,228.40 1,228.00 4.3K
10:13 1,228.20 1,228.80 1,228.20 1,228.80 0.3K
10:14 1,228.40 1,228.80 1,228.40 1,229.00 0.5K
10:15 1,229.00 1,229.00 1,228.40 1,229.00 1.3K
10:16 1,228.00 1,228.60 1,227.20 1,228.80 2.0K
10:17 1,228.20 1,228.20 1,228.20 1,227.80 0.3K
10:18 1,228.00 1,229.00 1,228.00 1,229.40 0.2K
10:19 1,229.40 1,231.80 1,229.40 1,231.40 1.1K
10:20 1,230.40 1,230.60 1,230.40 1,230.60 0.2K
10:21 1,230.00 1,230.00 1,229.00 1,229.00 1.7K
10:22 1,229.00 1,229.00 1,229.00 1,228.80 0.4K
10:23 1,228.80 1,230.80 1,228.80 1,230.80 0.1K
10:24 1,230.80 1,230.80 1,230.00 1,231.00 0.2K
10:25 1,231.00 1,231.00 1,230.00 1,230.40 0.2K
10:26 1,230.40 1,230.40 1,230.40 1,230.20 0.2K
10:27 1,230.20 1,230.20 1,230.20 1,230.40 0.2K
10:28 1,230.20 1,231.60 1,230.20 1,231.60 0.3K
10:29 1,232.00 1,232.00 1,232.00 1,231.60 0.1K
10:30 1,230.60 1,230.60 1,230.60 1,231.40 0.3K
10:31 1,231.80 1,231.80 1,231.20 1,231.40 0.5K
10:32 1,231.20 1,232.00 1,231.20 1,231.40 0.3K
10:33 1,232.60 1,234.20 1,232.60 1,234.40 1.9K
10:34 1,234.20 1,234.60 1,234.20 1,234.80 0.4K
10:35 1,234.60 1,234.60 1,234.40 1,234.40 0.2K
10:36 1,234.40 1,234.60 1,234.40 1,234.60 0.6K
10:37 1,234.20 1,234.20 1,233.40 1,233.80 0.4K
10:38 1,232.60 1,233.60 1,231.80 1,232.40 1.9K
10:39 1,232.20 1,232.60 1,232.20 1,233.00 0.3K
10:40 1,233.60 1,233.60 1,233.00 1,233.40 0.2K
10:41 1,233.00 1,233.60 1,233.00 1,234.20 0.2K
10:42 1,234.20 1,234.80 1,234.20 1,234.60 0.9K
10:43 1,234.80 1,235.60 1,234.80 1,235.60 0.2K
10:44 1,235.60 1,235.60 1,235.40 1,234.80 0.3K
10:45 1,235.40 1,235.40 1,235.40 1,234.80 0.3K
10:46 1,235.00 1,235.00 1,234.00 1,233.80 0.2K
10:47 1,233.60 1,233.60 1,233.40 1,233.60 0.1K
10:48 1,233.60 1,236.80 1,233.40 1,236.60 4.9K
10:49 1,236.40 1,236.60 1,236.40 1,236.40 0.1K
10:50 1,236.40 1,237.40 1,236.40 1,237.20 0.6K
10:51 1,237.20 1,239.00 1,236.00 1,239.20 4.5K
10:52 1,238.80 1,238.80 1,238.80 1,238.80 0.1K
10:53 1,240.00 1,241.00 1,240.00 1,241.40 4.0K
10:54 1,241.20 1,244.20 1,241.20 1,244.00 6.5K
10:55 1,244.40 1,244.40 1,244.40 1,244.00 1.0K
10:56 1,243.60 1,243.60 1,243.40 1,243.40 0.7K
10:57 1,243.80 1,244.80 1,243.80 1,244.80 0.7K
10:58 1,245.00 1,246.80 1,245.00 1,246.80 2.2K
10:59 1,246.20 1,246.60 1,246.20 1,245.80 2.7K
11:00 1,245.60 1,245.60 1,245.00 1,245.00 1.4K
11:01 1,245.40 1,245.40 1,245.40 1,245.00 0.9K
11:02 1,245.20 1,245.20 1,244.20 1,244.20 0.1K
11:03 1,244.00 1,244.80 1,244.00 1,244.80 0.2K
11:04 1,245.40 1,245.40 1,245.40 1,245.00 1.0K
11:05 1,245.20 1,245.20 1,245.20 1,245.00 0.1K
11:06 1,244.20 1,244.60 1,244.20 1,244.00 0.2K
11:07 1,244.60 1,244.60 1,244.60 1,245.00 0.0K
11:08 1,244.60 1,244.60 1,244.60 1,244.60 0.2K
11:09 1,244.60 1,244.60 1,244.60 1,244.80 0.1K
11:10 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
11:11 1,245.00 1,246.00 1,245.00 1,246.00 0.9K
11:12 1,246.40 1,246.40 1,245.40 1,244.80 0.1K
11:13 1,244.60 1,244.60 1,244.60 1,244.60 0.1K
11:14 1,244.60 1,244.60 1,244.00 1,244.80 0.4K
11:15 1,245.00 1,245.00 1,245.00 1,245.00 0.0K
11:16 1,244.60 1,244.60 1,244.60 1,245.20 0.7K
11:17 1,245.60 1,245.60 1,245.40 1,246.00 1.0K
11:18 1,246.80 1,246.80 1,245.00 1,245.00 0.7K
11:19 1,245.00 1,245.60 1,245.00 1,246.00 0.7K
11:20 1,245.40 1,245.60 1,245.40 1,245.00 0.2K
11:21 1,245.20 1,245.20 1,245.20 1,245.00 0.1K
11:22 1,245.40 1,245.80 1,245.40 1,245.80 0.0K
11:23 1,245.20 1,245.80 1,245.20 1,245.60 0.0K
11:24 1,246.20 1,248.60 1,246.20 1,248.60 4.8K
11:25 1,248.40 1,248.60 1,248.40 1,248.60 0.2K
11:26 1,249.60 1,249.60 1,249.60 1,249.80 0.6K
11:27 1,249.60 1,249.60 1,249.60 1,250.00 0.4K
11:28 1,249.60 1,249.60 1,249.20 1,249.00 0.4K
11:29 1,249.20 1,251.60 1,249.20 1,251.60 3.5K
11:30 1,251.80 1,251.80 1,251.00 1,251.40 1.1K
11:31 1,251.60 1,251.60 1,251.20 1,251.80 0.3K
11:32 1,251.80 1,251.80 1,250.60 1,250.60 2.4K
11:33 1,250.40 1,250.60 1,250.40 1,250.60 0.1K
11:34 1,250.40 1,251.00 1,250.40 1,251.00 3.4K
11:35 1,251.20 1,251.20 1,251.20 1,251.00 0.1K
11:36 1,251.20 1,251.20 1,251.20 1,251.40 2.5K
11:37 1,251.60 1,252.80 1,251.60 1,252.80 1.4K
11:38 1,252.80 1,252.80 1,252.80 1,252.80 0.1K
11:39 1,252.80 1,252.80 1,252.40 1,253.00 3.2K
11:40 1,253.20 1,254.80 1,253.20 1,254.80 1.5K
11:41 1,254.60 1,254.60 1,254.40 1,254.40 0.5K
11:42 1,254.20 1,255.00 1,254.20 1,254.60 1.2K
11:43 1,254.60 1,254.60 1,254.60 1,254.60 0.2K
11:44 1,254.60 1,254.60 1,254.40 1,254.40 0.9K
11:45 1,254.40 1,254.60 1,254.40 1,254.20 0.8K
11:46 1,254.60 1,256.20 1,254.60 1,255.80 2.5K
11:47 1,255.60 1,255.60 1,255.40 1,254.60 0.5K
11:48 1,254.60 1,254.60 1,254.20 1,254.00 1.0K
11:49 1,254.40 1,254.60 1,254.40 1,254.40 1.0K
11:50 1,254.60 1,254.60 1,254.20 1,254.20 0.0K
11:51 1,254.60 1,254.60 1,254.20 1,254.00 0.2K
11:52 1,254.00 1,254.00 1,254.00 1,254.00 0.1K
11:53 1,254.00 1,254.60 1,254.00 1,254.60 1.5K
11:54 1,254.40 1,254.40 1,254.40 1,254.40 0.0K
11:55 1,254.60 1,254.60 1,254.60 1,254.80 0.7K
11:56 1,254.80 1,254.80 1,254.80 1,254.80 0.2K
11:57 1,254.80 1,254.80 1,254.80 1,255.40 1.5K
11:58 1,255.40 1,255.60 1,255.40 1,255.20 1.8K
11:59 1,255.20 1,255.20 1,255.20 1,255.40 0.2K
12:00 1,255.40 1,255.40 1,255.40 1,255.20 0.1K
12:01 1,254.60 1,254.60 1,254.20 1,254.20 0.2K
12:02 1,254.60 1,254.60 1,254.40 1,254.60 0.1K
12:03 1,254.60 1,254.60 1,254.60 1,255.00 0.1K
12:04 1,254.80 1,254.80 1,254.80 1,254.80 0.2K
12:05 1,254.80 1,254.80 1,254.40 1,254.40 0.9K
12:06 1,255.20 1,255.60 1,255.20 1,255.60 1.9K
12:07 1,255.40 1,255.60 1,255.40 1,255.20 1.7K
12:08 1,255.40 1,255.40 1,255.40 1,255.20 0.9K
12:09 1,255.20 1,255.20 1,255.20 1,255.20 0.8K
12:10 1,255.20 1,255.20 1,255.20 1,255.20 0.3K
12:11 1,255.20 1,255.20 1,255.20 1,255.20 3.8K
12:12 1,255.20 1,255.20 1,255.20 1,255.00 0.1K
12:13 1,255.20 1,255.20 1,255.20 1,255.20 1.4K
12:14 1,255.00 1,255.00 1,255.00 1,255.00 0.3K
12:15 1,255.20 1,255.20 1,255.20 1,255.40 0.9K
12:16 1,255.40 1,255.60 1,255.40 1,255.20 2.0K
12:17 1,254.60 1,254.60 1,254.60 1,254.80 0.0K
12:18 1,255.00 1,255.00 1,255.00 1,255.40 0.2K
12:19 1,255.20 1,255.20 1,255.20 1,255.20 0.5K
12:20 1,255.20 1,255.20 1,255.20 1,255.40 0.1K
12:21 1,255.20 1,255.20 1,255.20 1,255.20 0.1K
12:22 1,255.20 1,255.20 1,255.20 1,254.60 0.4K
12:23 1,254.00 1,254.00 1,254.00 1,254.00 0.6K
12:24 1,254.40 1,254.40 1,252.60 1,252.60 3.3K
12:25 1,252.60 1,252.60 1,252.40 1,252.40 0.0K
12:26 1,252.40 1,252.40 1,252.40 1,251.60 0.5K
12:27 1,251.60 1,251.60 1,251.60 1,251.60 1.0K
12:28 1,251.60 1,251.60 1,251.40 1,251.40 0.8K
12:29 1,251.40 1,251.40 1,251.40 1,251.40 0.3K
12:30 1,251.60 1,251.60 1,250.40 1,251.60 1.3K
12:31 1,251.40 1,251.80 1,251.40 1,251.60 0.1K
12:32 1,252.20 1,252.20 1,252.20 1,252.40 0.9K
12:33 1,252.60 1,252.60 1,252.20 1,252.20 0.5K
12:34 1,252.60 1,252.60 1,252.20 1,252.00 0.3K
12:35 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
12:36 1,252.00 1,253.00 1,252.00 1,253.00 0.9K
12:37 1,253.40 1,253.40 1,252.40 1,252.00 3.1K
12:38 1,252.20 1,252.20 1,252.20 1,252.40 0.5K
12:39 1,252.20 1,252.20 1,252.20 1,252.20 0.0K
12:40 1,252.20 1,252.60 1,252.20 1,252.60 0.2K
12:41 1,252.80 1,253.60 1,252.80 1,253.60 0.1K
12:42 1,253.80 1,253.80 1,253.80 1,253.60 0.5K
12:43 1,253.40 1,253.60 1,253.40 1,254.00 0.6K
12:44 1,253.60 1,254.60 1,253.60 1,254.60 0.8K
12:45 1,254.80 1,254.80 1,254.80 1,254.60 0.3K
12:46 1,254.60 1,254.60 1,254.20 1,254.80 0.1K
12:47 1,255.00 1,255.00 1,252.20 1,252.20 8.3K
12:48 1,251.80 1,251.80 1,251.40 1,251.40 0.4K
12:49 1,251.60 1,251.60 1,251.60 1,252.00 0.5K
12:50 1,252.00 1,252.00 1,252.00 1,252.40 0.0K
12:51 1,251.80 1,251.80 1,251.80 1,251.80 0.0K
12:52 1,252.20 1,252.20 1,252.20 1,252.40 0.5K
12:53 1,252.40 1,252.40 1,252.40 1,251.60 0.1K
12:54 1,251.40 1,251.60 1,251.40 1,251.60 0.0K
12:55 1,251.60 1,253.00 1,251.60 1,252.60 0.4K
12:56 1,252.20 1,252.60 1,251.40 1,251.40 0.1K
12:57 1,251.40 1,251.40 1,251.40 1,251.20 0.1K
12:58 1,251.00 1,251.00 1,251.00 1,251.00 0.1K
12:59 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
13:00 1,252.40 1,252.60 1,252.40 1,252.60 0.0K
13:01 1,252.80 1,254.20 1,252.80 1,253.60 2.5K
13:02 1,253.40 1,253.60 1,252.40 1,253.60 1.5K
13:03 1,253.40 1,253.40 1,253.40 1,253.00 0.0K
13:04 1,253.00 1,253.00 1,252.00 1,252.60 0.6K
13:05 1,252.20 1,253.60 1,252.20 1,253.80 9.7K
13:06 1,254.20 1,254.20 1,254.20 1,253.60 1.0K
13:07 1,253.60 1,253.60 1,251.40 1,251.00 0.7K
13:08 1,250.60 1,250.60 1,250.60 1,251.40 0.4K
13:09 1,251.20 1,251.60 1,251.20 1,251.60 0.0K
13:10 1,250.60 1,250.60 1,250.60 1,250.60 0.2K
13:11 1,250.60 1,250.60 1,250.40 1,250.20 5.1K
13:12 1,250.80 1,250.80 1,250.80 1,250.80 0.0K
13:13 1,250.80 1,250.80 1,250.20 1,250.20 0.0K
13:14 1,251.00 1,251.00 1,250.00 1,250.00 0.1K
13:15 1,250.60 1,250.60 1,250.20 1,250.20 0.0K
13:16 1,250.80 1,250.80 1,250.80 1,250.80 0.0K
13:17 1,250.40 1,250.40 1,250.40 1,250.40 0.0K
13:18 1,250.20 1,250.20 1,250.20 1,250.20 0.1K
13:19 1,250.20 1,250.20 1,250.20 1,250.40 0.1K
13:20 1,250.20 1,250.20 1,250.20 1,250.40 0.1K
13:21 1,251.00 1,251.00 1,250.40 1,250.40 0.4K
13:22 1,250.00 1,250.00 1,250.00 1,250.00 1.0K
13:23 1,250.20 1,250.20 1,250.20 1,250.00 0.0K
13:24 1,250.00 1,250.00 1,250.00 1,249.60 2.8K
13:25 1,249.80 1,249.80 1,249.80 1,249.80 0.3K
13:26 1,249.80 1,249.80 1,249.80 1,250.20 0.0K
13:27 1,249.80 1,249.80 1,249.80 1,249.60 0.0K
13:28 1,249.60 1,249.60 1,249.60 1,249.60 0.0K
13:30 1,250.20 1,250.20 1,250.20 1,250.00 0.6K
13:31 1,249.60 1,249.60 1,249.60 1,249.60 0.0K
13:32 1,250.00 1,250.00 1,250.00 1,249.80 0.0K
13:33 1,248.60 1,248.60 1,246.40 1,246.60 5.0K
13:34 1,246.60 1,246.60 1,246.20 1,246.20 0.3K
13:35 1,246.20 1,246.80 1,246.20 1,246.20 1.1K
13:36 1,246.20 1,246.20 1,246.20 1,246.00 0.1K
13:37 1,246.80 1,248.00 1,246.80 1,247.80 0.0K
13:38 1,247.80 1,247.80 1,247.20 1,247.20 0.0K
13:39 1,247.40 1,247.80 1,247.40 1,247.80 0.0K
13:40 1,247.40 1,247.80 1,247.40 1,247.80 0.0K
13:41 1,247.40 1,248.00 1,247.40 1,248.20 0.5K
13:42 1,248.60 1,248.60 1,248.60 1,248.80 0.0K
13:43 1,249.80 1,249.80 1,249.80 1,249.80 0.0K
13:44 1,249.80 1,249.80 1,249.80 1,249.60 0.0K
13:45 1,249.80 1,249.80 1,249.80 1,249.80 0.0K
13:46 1,249.60 1,249.60 1,249.60 1,249.80 0.0K
13:47 1,249.60 1,249.60 1,249.60 1,249.80 0.2K
13:48 1,249.80 1,249.80 1,249.80 1,250.00 0.1K
13:49 1,250.00 1,250.00 1,250.00 1,249.80 0.5K
13:50 1,249.60 1,249.60 1,249.60 1,249.60 0.2K
13:51 1,249.60 1,249.60 1,249.00 1,249.00 0.4K
13:52 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
13:53 1,249.00 1,249.00 1,249.00 1,249.20 0.0K
13:54 1,249.00 1,249.00 1,249.00 1,249.20 0.0K
13:55 1,249.00 1,249.00 1,249.00 1,249.20 0.0K
13:56 1,249.20 1,249.20 1,248.00 1,248.00 0.1K
13:57 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
13:58 1,248.40 1,248.40 1,247.40 1,247.40 0.2K
13:59 1,247.80 1,247.80 1,247.20 1,247.60 0.4K
14:00 1,247.20 1,247.20 1,247.20 1,246.60 0.5K
14:01 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
14:02 1,247.00 1,247.00 1,246.00 1,245.80 4.1K
14:03 1,245.80 1,245.80 1,245.80 1,246.00 0.0K
14:04 1,245.80 1,245.80 1,245.00 1,245.20 2.1K
14:05 1,245.20 1,245.80 1,245.20 1,245.60 1.3K
14:06 1,246.20 1,246.20 1,246.20 1,245.80 0.4K
14:07 1,246.20 1,246.20 1,246.20 1,246.20 0.2K
14:08 1,245.60 1,246.60 1,245.60 1,246.60 0.0K
14:09 1,246.80 1,246.80 1,246.80 1,246.60 0.0K
14:10 1,246.40 1,246.60 1,246.40 1,247.00 0.0K
14:11 1,246.20 1,246.80 1,246.20 1,246.80 0.0K
14:12 1,246.60 1,246.60 1,246.40 1,246.40 0.0K
14:13 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
14:14 1,247.00 1,247.00 1,247.00 1,246.80 0.0K
14:15 1,246.00 1,246.00 1,246.00 1,245.80 0.6K
14:16 1,246.60 1,246.60 1,246.00 1,246.00 0.0K
14:17 1,246.80 1,246.80 1,245.80 1,245.80 0.1K
14:18 1,246.20 1,247.60 1,246.20 1,248.40 0.3K
14:19 1,248.40 1,248.60 1,248.40 1,248.60 0.0K
14:20 1,248.80 1,248.80 1,248.40 1,248.20 1.2K
14:21 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
14:22 1,247.80 1,247.80 1,247.20 1,247.00 0.4K
14:23 1,247.00 1,247.00 1,247.00 1,247.20 0.3K
14:24 1,247.00 1,247.00 1,246.40 1,246.40 0.8K
14:25 1,246.40 1,246.60 1,246.40 1,246.40 0.0K
14:26 1,246.60 1,246.60 1,246.00 1,246.00 0.2K
14:27 1,246.20 1,246.20 1,246.20 1,246.00 0.3K
14:28 1,245.40 1,245.60 1,245.40 1,245.40 1.0K
14:29 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
14:30 1,246.20 1,246.60 1,246.20 1,247.40 4.2K
14:31 1,248.40 1,248.40 1,248.40 1,248.00 0.0K
14:32 1,247.80 1,247.80 1,247.80 1,247.80 0.1K
14:33 1,247.80 1,247.80 1,247.80 1,247.80 0.0K
14:34 1,247.80 1,247.80 1,247.80 1,248.00 0.3K
14:35 1,248.20 1,248.20 1,248.20 1,248.40 0.0K
14:36 1,247.80 1,247.80 1,247.80 1,248.00 0.1K
14:37 1,248.00 1,248.00 1,248.00 1,247.60 0.2K
14:38 1,247.60 1,247.60 1,247.60 1,247.60 0.1K
14:39 1,248.00 1,248.00 1,248.00 1,247.60 0.0K
14:40 1,248.00 1,248.00 1,248.00 1,247.60 0.0K
14:41 1,248.00 1,248.00 1,248.00 1,247.60 0.1K
14:42 1,248.00 1,248.00 1,248.00 1,248.40 0.0K
14:43 1,248.00 1,248.00 1,248.00 1,248.40 0.0K
14:44 1,248.00 1,248.00 1,248.00 1,248.40 0.0K
14:45 1,248.00 1,248.00 1,248.00 1,248.40 0.0K
14:46 1,248.40 1,249.80 1,248.40 1,249.60 0.1K
14:47 1,249.20 1,249.80 1,249.20 1,249.80 0.0K
14:48 1,249.20 1,251.00 1,249.20 1,251.00 0.3K
14:49 1,250.60 1,250.60 1,250.00 1,250.80 1.4K
14:50 1,250.80 1,250.80 1,249.40 1,249.00 0.6K
14:51 1,249.20 1,249.80 1,249.20 1,249.80 0.0K
14:52 1,249.40 1,249.60 1,249.40 1,249.60 0.1K
14:53 1,250.00 1,250.00 1,250.00 1,250.20 0.0K
14:54 1,249.80 1,249.80 1,249.80 1,250.40 0.2K
14:55 1,249.80 1,250.60 1,249.80 1,250.40 0.2K
14:56 1,250.20 1,251.00 1,250.20 1,250.60 0.2K
14:57 1,251.00 1,251.00 1,251.00 1,251.20 0.2K
14:58 1,251.20 1,251.20 1,250.20 1,251.00 0.9K
14:59 1,250.80 1,250.80 1,250.80 1,251.20 0.0K
15:00 1,251.00 1,251.60 1,251.00 1,251.80 0.1K
15:01 1,251.00 1,251.60 1,251.00 1,251.60 0.0K
15:02 1,251.20 1,251.60 1,251.20 1,251.20 0.4K
15:03 1,251.20 1,251.80 1,251.20 1,251.60 0.1K
15:04 1,251.60 1,251.60 1,251.20 1,251.20 0.0K
15:05 1,251.40 1,251.40 1,251.40 1,251.40 0.0K
15:06 1,251.20 1,251.20 1,251.20 1,251.40 0.3K
15:07 1,251.60 1,251.60 1,251.60 1,252.20 0.1K
15:08 1,252.40 1,252.80 1,252.40 1,252.80 0.4K
15:09 1,253.00 1,253.00 1,252.00 1,252.00 0.2K
15:10 1,252.40 1,252.60 1,252.40 1,252.60 0.0K
15:11 1,252.80 1,252.80 1,251.80 1,251.80 0.3K
15:12 1,251.60 1,251.60 1,251.60 1,251.60 0.1K
15:13 1,251.60 1,251.60 1,251.60 1,251.60 0.0K
15:14 1,251.60 1,251.60 1,251.60 1,251.80 0.3K
15:15 1,251.80 1,251.80 1,251.80 1,252.00 0.0K
15:16 1,252.20 1,252.20 1,252.20 1,251.80 0.0K
15:17 1,251.80 1,251.80 1,251.80 1,252.00 0.0K
15:18 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
15:19 1,251.60 1,251.60 1,251.60 1,251.60 0.7K
15:20 1,251.00 1,251.80 1,251.00 1,251.80 0.5K
15:21 1,251.80 1,251.80 1,251.40 1,251.40 0.1K
15:22 1,251.80 1,251.80 1,251.00 1,251.00 0.2K
15:23 1,250.60 1,250.60 1,250.60 1,250.60 0.0K
15:24 1,250.60 1,250.60 1,250.60 1,250.60 0.1K
15:25 1,251.00 1,251.00 1,251.00 1,251.00 0.0K
15:26 1,250.20 1,250.60 1,250.20 1,250.00 0.0K
15:27 1,250.00 1,250.00 1,250.00 1,249.60 0.5K
15:28 1,249.80 1,249.80 1,249.40 1,249.40 0.1K
15:29 1,250.00 1,250.00 1,249.40 1,250.00 0.0K
15:30 1,249.40 1,250.00 1,249.40 1,249.60 0.0K
15:31 1,250.40 1,251.20 1,250.40 1,251.20 0.2K
15:32 1,251.80 1,252.60 1,251.80 1,252.60 0.6K
15:33 1,253.00 1,253.00 1,253.00 1,253.20 0.3K
15:34 1,253.20 1,253.20 1,252.20 1,252.20 0.1K
15:35 1,252.20 1,252.60 1,252.20 1,252.60 0.2K
15:36 1,252.80 1,252.80 1,252.20 1,252.20 0.0K
15:37 1,250.20 1,250.20 1,250.20 1,249.80 4.1K
15:38 1,250.20 1,250.20 1,249.00 1,249.00 0.9K
15:39 1,249.80 1,249.80 1,249.20 1,248.80 0.2K
15:40 1,249.00 1,249.00 1,249.00 1,249.00 0.3K
15:41 1,249.20 1,249.20 1,249.20 1,249.20 0.0K
15:42 1,248.80 1,248.80 1,248.80 1,249.20 0.0K
15:43 1,249.20 1,249.20 1,249.20 1,248.80 0.0K
15:44 1,249.20 1,249.20 1,249.20 1,248.80 0.0K
15:45 1,248.80 1,248.80 1,248.80 1,248.80 0.1K
15:46 1,249.00 1,249.00 1,249.00 1,248.60 0.1K
15:47 1,248.80 1,250.00 1,248.80 1,250.20 0.8K
15:48 1,250.20 1,250.20 1,250.20 1,250.40 0.0K
15:49 1,250.40 1,250.40 1,250.40 1,250.40 0.0K
15:50 1,250.20 1,250.20 1,246.40 1,246.40 7.3K
15:51 1,246.80 1,246.80 1,245.20 1,245.20 8.1K
15:52 1,245.20 1,245.20 1,245.20 1,245.40 0.7K
15:53 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
15:54 1,246.00 1,246.00 1,245.00 1,245.60 0.6K
15:55 1,245.40 1,245.60 1,245.40 1,246.00 0.1K
15:56 1,245.20 1,245.20 1,245.20 1,245.20 0.1K
15:57 1,245.40 1,246.00 1,245.40 1,246.00 0.8K
15:58 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
15:59 1,246.40 1,246.40 1,246.40 1,246.40 0.1K
16:00 1,244.40 1,244.40 1,244.40 1,244.40 0.9K
16:01 1,245.20 1,245.80 1,245.20 1,246.20 0.1K
16:02 1,246.60 1,247.60 1,246.60 1,247.60 0.1K
16:03 1,248.00 1,249.20 1,248.00 1,249.40 0.8K
16:04 1,250.60 1,250.60 1,250.60 1,250.80 0.6K
16:05 1,250.40 1,250.60 1,250.40 1,250.00 0.5K
16:06 1,250.00 1,250.00 1,250.00 1,249.80 0.0K
16:07 1,249.00 1,249.00 1,249.00 1,249.00 0.1K
16:08 1,248.80 1,248.80 1,248.80 1,248.80 0.0K
16:09 1,248.00 1,248.60 1,248.00 1,248.60 0.0K
16:10 1,249.00 1,249.00 1,248.40 1,248.80 0.6K
16:11 1,248.80 1,248.80 1,248.80 1,249.00 0.2K
16:12 1,249.00 1,249.00 1,249.00 1,249.00 0.1K
16:13 1,249.00 1,249.60 1,249.00 1,249.60 0.0K
16:14 1,249.80 1,249.80 1,249.00 1,249.00 0.2K
16:15 1,249.00 1,249.00 1,248.40 1,249.20 0.2K
16:16 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
16:17 1,249.00 1,249.00 1,249.00 1,249.00 0.2K
16:18 1,248.80 1,248.80 1,248.80 1,249.00 0.0K
16:19 1,249.00 1,249.80 1,249.00 1,250.00 0.3K
16:20 1,249.80 1,252.60 1,249.80 1,252.60 5.1K
16:21 1,252.80 1,252.80 1,252.40 1,252.40 0.0K
16:22 1,252.40 1,252.40 1,252.40 1,252.40 0.1K
16:23 1,252.40 1,252.40 1,251.40 1,252.40 0.8K
16:24 1,252.40 1,252.40 1,251.40 1,250.80 0.1K
16:25 1,250.80 1,250.80 1,250.80 1,250.80 0.1K
16:26 1,251.40 1,251.60 1,251.40 1,251.60 0.1K
16:27 1,251.60 1,251.60 1,251.20 1,251.40 0.0K
16:28 1,251.40 1,251.80 1,251.40 1,251.80 0.0K
16:29 1,250.80 1,251.60 1,250.80 1,251.60 1.9K
16:30 1,251.20 1,251.20 1,251.20 1,251.20 0.1K
16:31 1,251.20 1,251.60 1,251.20 1,251.60 0.0K
16:32 1,251.80 1,251.80 1,251.20 1,251.20 0.2K
16:33 1,251.20 1,251.80 1,251.20 1,251.60 0.1K
16:34 1,251.60 1,251.60 1,251.60 1,251.60 0.0K
16:35 1,251.00 1,251.00 1,251.00 1,251.00 0.0K
16:36 1,251.00 1,251.60 1,251.00 1,251.00 0.1K
16:37 1,251.40 1,251.40 1,251.40 1,250.60 0.1K
16:38 1,251.40 1,251.40 1,250.00 1,250.60 0.8K
16:39 1,250.60 1,250.60 1,250.20 1,250.60 0.0K
16:40 1,250.60 1,250.60 1,250.60 1,250.60 0.0K
16:41 1,250.60 1,250.60 1,250.00 1,250.40 0.0K
16:42 1,250.40 1,250.40 1,250.40 1,250.40 0.0K
16:43 1,250.60 1,250.60 1,250.00 1,250.00 0.1K
16:44 1,249.20 1,249.20 1,249.20 1,248.60 1.1K
16:45 1,249.00 1,249.00 1,248.20 1,248.00 0.5K
16:46 1,248.00 1,248.00 1,248.00 1,248.00 0.2K
16:47 1,248.00 1,248.00 1,248.00 1,248.00 0.3K
16:48 1,247.20 1,247.80 1,247.20 1,247.00 1.1K
16:49 1,246.80 1,246.80 1,246.80 1,246.80 0.1K
16:50 1,246.60 1,246.60 1,246.60 1,246.60 0.2K
16:51 1,246.80 1,246.80 1,246.80 1,246.80 1.1K
16:52 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
16:53 1,246.20 1,247.60 1,246.20 1,247.60 1.3K
16:54 1,247.80 1,247.80 1,247.80 1,247.80 0.0K
16:55 1,247.80 1,247.80 1,247.20 1,247.80 0.1K
16:56 1,247.80 1,247.80 1,247.80 1,247.80 0.0K
16:57 1,247.00 1,247.80 1,247.00 1,247.20 0.0K
16:58 1,248.00 1,248.00 1,247.40 1,247.60 0.0K
16:59 1,247.60 1,247.60 1,247.60 1,247.60 0.0K
17:00 1,247.60 1,247.60 1,247.60 1,247.60 0.0K
17:01 1,247.60 1,247.60 1,247.60 1,247.60 0.0K
17:02 1,247.40 1,247.60 1,247.40 1,247.60 0.1K
17:03 1,247.60 1,247.60 1,247.60 1,247.60 0.0K
17:04 1,247.60 1,247.60 1,247.40 1,247.60 0.5K
17:05 1,246.60 1,246.60 1,246.60 1,246.60 0.3K
17:06 1,247.40 1,247.40 1,247.40 1,247.40 0.1K
17:07 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
17:08 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
17:09 1,247.40 1,247.80 1,247.40 1,247.80 0.0K
17:10 1,247.80 1,247.80 1,247.00 1,247.00 0.1K
17:11 1,247.40 1,247.40 1,247.40 1,246.60 0.0K
17:12 1,247.20 1,247.20 1,246.20 1,246.20 0.3K
17:14 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
17:15 1,247.00 1,247.00 1,247.00 1,247.20 0.2K
17:16 1,247.20 1,247.20 1,247.20 1,246.80 0.1K
17:17 1,246.80 1,246.80 1,246.40 1,246.60 0.0K
17:18 1,246.60 1,246.60 1,246.40 1,246.40 0.0K
17:19 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
17:20 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
17:21 1,245.80 1,245.80 1,245.80 1,245.60 0.1K
17:22 1,245.60 1,245.60 1,245.60 1,245.80 0.0K
17:23 1,246.20 1,246.20 1,246.20 1,246.00 0.0K
17:24 1,246.00 1,246.00 1,246.00 1,245.80 0.0K
17:25 1,245.60 1,245.60 1,245.00 1,245.00 3.1K
17:26 1,244.80 1,244.80 1,244.80 1,244.60 0.4K
17:27 1,244.80 1,244.80 1,244.80 1,244.80 0.0K
17:28 1,244.60 1,244.60 1,244.20 1,244.00 0.0K
17:29 1,242.40 1,242.40 1,242.40 1,242.40 2.0K
17:30 1,242.60 1,242.60 1,242.40 1,241.60 0.8K
17:31 1,242.40 1,243.20 1,242.40 1,243.20 0.8K
17:32 1,243.00 1,243.00 1,243.00 1,243.40 0.1K
17:33 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
17:34 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
17:35 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
17:36 1,243.40 1,243.40 1,243.40 1,243.20 0.1K
17:37 1,243.40 1,243.40 1,243.40 1,243.00 0.5K
17:38 1,242.60 1,243.60 1,242.60 1,243.60 0.9K
17:39 1,243.80 1,243.80 1,243.20 1,243.80 0.0K
17:40 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
17:41 1,244.00 1,244.00 1,243.40 1,243.60 0.1K
17:42 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
17:43 1,244.00 1,244.00 1,244.00 1,243.60 0.0K
17:44 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
17:45 1,244.00 1,244.00 1,243.40 1,244.00 0.0K
17:46 1,244.00 1,244.80 1,244.00 1,245.40 0.1K
17:47 1,245.40 1,246.20 1,245.40 1,246.20 0.4K
17:48 1,245.60 1,245.60 1,245.60 1,246.20 0.1K
17:49 1,246.40 1,246.40 1,246.40 1,246.40 0.3K
17:50 1,246.00 1,246.00 1,246.00 1,246.40 0.0K
17:51 1,246.40 1,246.40 1,246.40 1,246.00 0.0K
17:52 1,246.40 1,246.40 1,246.40 1,246.00 0.0K
17:53 1,246.40 1,247.00 1,246.40 1,247.00 0.1K
17:54 1,246.60 1,249.00 1,246.60 1,249.20 0.6K
17:55 1,249.20 1,249.20 1,249.20 1,248.60 0.1K
17:56 1,248.60 1,248.60 1,248.60 1,249.00 0.3K
17:57 1,248.40 1,248.60 1,248.40 1,248.60 0.2K
17:58 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
17:59 1,248.80 1,248.80 1,248.40 1,248.80 0.1K
18:00 1,248.20 1,248.80 1,248.20 1,248.80 0.4K
18:01 1,249.00 1,249.00 1,249.00 1,249.00 0.3K
18:02 1,249.00 1,249.00 1,248.40 1,249.00 0.0K
18:03 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
18:04 1,248.20 1,249.00 1,248.20 1,248.20 1.0K
18:05 1,249.00 1,249.00 1,249.00 1,249.00 0.0K
18:06 1,248.60 1,248.60 1,248.60 1,249.00 0.1K
18:07 1,249.20 1,249.20 1,249.20 1,248.60 0.0K
18:08 1,248.60 1,248.60 1,248.60 1,248.60 0.1K
18:09 1,248.60 1,248.60 1,247.40 1,247.00 1.9K
18:10 1,247.00 1,247.00 1,246.40 1,247.00 0.1K
18:11 1,247.00 1,247.00 1,246.00 1,246.00 0.2K
18:12 1,246.00 1,246.00 1,245.20 1,245.20 0.3K
18:13 1,245.40 1,245.60 1,245.40 1,245.60 0.0K
18:14 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
18:15 1,245.00 1,246.00 1,245.00 1,245.20 0.4K
18:16 1,245.80 1,245.80 1,245.40 1,245.40 0.2K
18:17 1,245.80 1,245.80 1,245.00 1,245.00 0.2K
18:18 1,245.40 1,245.60 1,245.40 1,245.80 0.3K
18:19 1,246.40 1,246.80 1,246.40 1,246.60 0.4K
18:20 1,246.60 1,246.60 1,245.60 1,245.60 0.1K
18:21 1,245.20 1,246.20 1,245.20 1,246.20 0.2K
18:22 1,245.00 1,246.20 1,245.00 1,246.40 0.2K
18:23 1,246.40 1,246.60 1,246.40 1,247.00 0.2K
18:24 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
18:25 1,247.80 1,247.80 1,247.80 1,248.20 0.3K
18:26 1,246.40 1,247.40 1,246.40 1,247.20 0.9K
18:27 1,245.80 1,246.60 1,245.80 1,246.60 0.3K
18:28 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
18:29 1,246.80 1,246.80 1,246.80 1,246.80 0.2K
18:30 1,246.40 1,246.60 1,246.40 1,246.40 0.2K
18:31 1,246.00 1,246.00 1,246.00 1,245.60 0.2K
18:32 1,245.40 1,245.60 1,245.40 1,245.60 0.2K
18:33 1,245.60 1,245.60 1,245.40 1,245.40 0.2K
18:34 1,245.20 1,245.20 1,243.80 1,244.40 0.2K
18:35 1,243.40 1,244.40 1,243.40 1,244.40 0.2K
18:36 1,243.20 1,244.20 1,243.20 1,242.80 0.2K
18:37 1,242.80 1,243.80 1,242.80 1,242.60 0.5K
18:38 1,242.60 1,243.60 1,242.40 1,243.40 0.2K
18:39 1,242.60 1,242.60 1,242.60 1,242.80 0.0K
18:45 1,244.20 1,244.20 1,244.20 1,244.20 0.0K
18:46 1,244.20 1,244.20 1,244.20 1,244.20 0.0K
18:48 1,244.20 1,244.20 1,244.20 1,244.20 0.0K
18:49 1,244.20 1,244.20 1,244.20 1,244.20 0.0K
19:01 1,244.80 1,244.80 1,244.80 1,244.80 0.1K
19:02 1,244.80 1,244.80 1,244.40 1,244.40 0.0K
19:03 1,244.80 1,244.80 1,244.20 1,244.60 0.0K
19:04 1,244.20 1,244.60 1,244.20 1,244.60 0.0K
19:05 1,244.60 1,244.60 1,244.00 1,244.60 0.0K
19:06 1,244.60 1,244.60 1,244.20 1,243.80 0.2K
19:07 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
19:08 1,244.20 1,244.60 1,244.20 1,244.20 0.1K
19:09 1,244.60 1,244.60 1,243.80 1,244.60 0.5K
19:10 1,244.40 1,244.40 1,244.40 1,244.40 0.1K
19:11 1,243.60 1,243.60 1,243.60 1,244.40 0.0K
19:12 1,244.20 1,244.20 1,244.20 1,243.60 0.0K
19:14 1,243.80 1,243.80 1,243.80 1,243.60 0.1K
19:15 1,243.80 1,243.80 1,243.20 1,242.80 0.3K
19:16 1,242.80 1,242.80 1,242.80 1,242.80 0.2K
19:17 1,242.80 1,242.80 1,242.80 1,242.60 0.0K
19:18 1,242.60 1,242.60 1,242.60 1,242.80 0.0K
19:19 1,242.80 1,242.80 1,242.20 1,242.20 0.1K
19:20 1,242.60 1,242.60 1,242.60 1,242.60 0.0K
19:21 1,242.20 1,242.60 1,242.20 1,242.60 0.1K
19:22 1,242.20 1,242.60 1,242.20 1,242.40 0.5K
19:23 1,242.40 1,242.40 1,242.40 1,242.40 0.0K
19:24 1,242.40 1,242.40 1,242.40 1,242.40 0.0K
19:25 1,242.20 1,242.20 1,242.20 1,242.20 0.0K
19:26 1,242.40 1,242.40 1,242.40 1,242.40 0.0K
19:27 1,242.80 1,242.80 1,242.40 1,242.40 0.0K
19:28 1,243.60 1,243.60 1,243.40 1,243.40 0.2K
19:29 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
19:30 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
19:31 1,243.60 1,243.60 1,242.80 1,242.80 0.0K
19:32 1,243.80 1,243.80 1,243.80 1,243.80 0.0K
19:33 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
19:34 1,243.00 1,243.00 1,243.00 1,243.00 0.0K
19:35 1,243.00 1,243.00 1,243.00 1,243.00 0.0K
19:36 1,243.00 1,243.00 1,243.00 1,242.80 0.0K
19:37 1,242.80 1,242.80 1,242.80 1,242.80 0.0K
19:38 1,242.80 1,242.80 1,242.80 1,242.80 0.0K
19:39 1,242.60 1,242.60 1,242.60 1,242.60 0.0K
19:40 1,242.60 1,242.60 1,242.00 1,242.80 0.0K
19:41 1,242.80 1,242.80 1,242.80 1,243.20 0.1K
19:42 1,243.20 1,243.20 1,243.20 1,243.20 0.1K
19:43 1,243.00 1,243.00 1,243.00 1,243.20 0.0K
19:44 1,243.20 1,243.20 1,243.20 1,243.20 0.0K
19:45 1,242.00 1,242.00 1,242.00 1,242.00 0.1K
19:46 1,242.20 1,242.20 1,242.20 1,242.20 0.0K
19:47 1,242.80 1,242.80 1,242.80 1,243.20 0.3K
19:48 1,242.80 1,242.80 1,242.80 1,242.60 0.0K
19:49 1,242.60 1,242.60 1,242.60 1,242.60 0.0K
19:50 1,243.40 1,243.80 1,243.40 1,243.80 0.0K
19:51 1,244.40 1,244.60 1,244.40 1,245.00 0.3K
19:52 1,244.60 1,244.60 1,244.60 1,245.00 0.1K
19:53 1,245.00 1,245.00 1,245.00 1,245.20 0.0K
19:54 1,245.20 1,245.20 1,245.20 1,245.20 0.0K
19:55 1,245.20 1,245.20 1,244.00 1,244.40 0.1K
19:56 1,243.80 1,243.80 1,243.80 1,243.60 0.0K
19:57 1,243.40 1,244.60 1,243.40 1,244.60 0.3K
19:58 1,244.00 1,244.00 1,244.00 1,244.40 0.0K
19:59 1,244.00 1,244.00 1,244.00 1,244.40 0.1K
20:00 1,245.40 1,246.00 1,245.40 1,245.60 0.5K
20:01 1,246.60 1,246.60 1,246.60 1,247.40 0.3K
20:02 1,246.40 1,247.60 1,246.40 1,248.00 0.2K
20:03 1,247.80 1,247.80 1,247.80 1,247.80 0.1K
20:04 1,246.60 1,246.60 1,246.20 1,246.80 0.1K
20:05 1,246.80 1,246.80 1,246.80 1,247.00 0.3K
20:07 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
20:08 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
20:09 1,246.80 1,246.80 1,246.20 1,246.20 0.0K
20:10 1,246.20 1,247.40 1,246.20 1,246.60 0.5K
20:11 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
20:12 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
20:13 1,246.80 1,246.80 1,246.80 1,246.60 0.0K
20:14 1,246.60 1,246.60 1,246.60 1,246.80 0.0K
20:15 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
20:16 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
20:17 1,246.80 1,246.80 1,246.80 1,246.80 0.2K
20:18 1,246.40 1,246.40 1,246.40 1,246.40 0.1K
20:19 1,246.40 1,246.40 1,246.40 1,246.00 0.0K
20:20 1,246.40 1,246.40 1,246.40 1,246.40 0.1K
20:21 1,246.40 1,246.40 1,246.40 1,246.40 0.2K
20:22 1,246.40 1,246.40 1,245.40 1,246.40 0.3K
20:23 1,246.40 1,246.40 1,242.80 1,243.60 1.1K
20:24 1,244.00 1,244.00 1,243.40 1,243.40 0.0K
20:25 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
20:26 1,244.80 1,244.80 1,244.80 1,244.80 0.5K
20:27 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
20:28 1,245.80 1,245.80 1,245.80 1,245.80 0.0K
20:29 1,245.40 1,246.20 1,245.40 1,246.20 1.1K
20:30 1,246.40 1,246.60 1,246.40 1,246.60 0.4K
20:31 1,246.60 1,246.60 1,246.40 1,246.00 0.1K
20:32 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
20:33 1,246.60 1,246.60 1,245.80 1,245.80 0.0K
20:34 1,246.00 1,246.80 1,246.00 1,245.80 0.2K
20:35 1,246.60 1,246.60 1,246.60 1,246.80 0.0K
20:37 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
20:38 1,246.40 1,247.00 1,246.40 1,247.00 0.0K
20:40 1,246.80 1,246.80 1,246.20 1,246.20 0.0K
20:41 1,246.00 1,246.00 1,246.00 1,246.20 0.0K
20:42 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
20:43 1,246.20 1,246.20 1,246.20 1,245.80 0.1K
20:45 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
20:46 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
20:47 1,246.20 1,246.60 1,246.20 1,246.40 0.0K
20:48 1,246.40 1,246.60 1,246.40 1,246.80 0.2K
20:49 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
20:50 1,246.00 1,246.00 1,246.00 1,246.00 0.1K
20:51 1,245.80 1,245.80 1,245.80 1,245.80 0.0K
20:52 1,245.80 1,245.80 1,245.80 1,245.80 0.0K
20:53 1,246.00 1,246.60 1,246.00 1,246.60 0.0K
20:54 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
20:55 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
20:56 1,246.60 1,246.60 1,246.00 1,246.60 0.2K
20:57 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
20:58 1,246.60 1,246.60 1,246.40 1,246.40 0.0K
20:59 1,246.40 1,246.40 1,246.40 1,246.40 0.1K
21:00 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
21:01 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
21:02 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
21:03 1,245.80 1,245.80 1,245.80 1,245.80 0.1K
21:05 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
21:07 1,246.40 1,246.40 1,246.40 1,246.00 0.1K
21:08 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
21:09 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
21:10 1,246.60 1,246.60 1,246.20 1,246.20 0.0K
21:11 1,246.20 1,246.60 1,246.20 1,246.60 0.0K
21:12 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
21:13 1,246.20 1,246.60 1,246.20 1,246.60 0.0K
21:14 1,246.60 1,246.60 1,246.40 1,246.60 0.1K
21:15 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
21:16 1,246.60 1,246.60 1,246.60 1,246.60 0.0K
21:17 1,246.60 1,246.60 1,246.60 1,246.80 0.2K
21:18 1,246.40 1,246.80 1,246.40 1,246.80 0.2K
21:19 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
21:20 1,246.80 1,246.80 1,246.80 1,246.80 0.1K
21:21 1,247.00 1,247.00 1,247.00 1,247.00 0.3K
21:22 1,247.00 1,247.00 1,247.00 1,246.60 0.0K
21:23 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
21:24 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
21:25 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
21:26 1,246.60 1,246.60 1,246.60 1,247.40 0.0K
21:27 1,247.60 1,247.60 1,247.40 1,247.40 0.1K
21:28 1,247.20 1,247.20 1,247.20 1,247.20 0.0K
21:29 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
21:31 1,246.00 1,247.40 1,246.00 1,247.40 1.8K
21:32 1,247.40 1,247.40 1,246.20 1,246.40 0.2K
21:33 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
21:34 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
21:35 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
21:36 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
21:37 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
21:38 1,246.00 1,246.80 1,246.00 1,246.80 0.1K
21:39 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
21:40 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
21:41 1,246.20 1,246.20 1,246.20 1,246.20 0.0K
21:42 1,246.00 1,246.00 1,246.00 1,246.00 0.2K
21:44 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
21:45 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
21:46 1,246.60 1,246.60 1,246.20 1,246.20 0.0K
21:47 1,246.20 1,246.20 1,243.00 1,243.40 10.2K
21:48 1,243.40 1,243.40 1,243.40 1,243.40 0.0K
21:49 1,241.60 1,241.60 1,241.60 1,242.20 2.3K
21:50 1,242.20 1,242.20 1,242.20 1,242.40 0.0K
21:51 1,242.40 1,242.40 1,242.40 1,242.40 0.0K
21:53 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
21:55 1,241.80 1,244.20 1,241.80 1,244.20 3.6K
21:56 1,243.80 1,243.80 1,243.80 1,244.20 0.0K
21:57 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
21:58 1,244.00 1,244.00 1,244.00 1,244.20 0.0K
21:59 1,244.20 1,244.20 1,244.20 1,244.20 0.0K
22:00 1,244.20 1,244.20 1,244.20 1,244.20 0.0K
22:01 1,244.00 1,245.00 1,244.00 1,245.00 0.8K
22:02 1,244.80 1,244.80 1,244.20 1,245.00 1.3K
22:03 1,245.40 1,245.40 1,245.40 1,245.40 0.5K
22:04 1,244.60 1,244.60 1,244.60 1,245.40 0.1K
22:05 1,245.60 1,246.60 1,245.60 1,246.60 2.8K
22:06 1,246.80 1,246.80 1,246.80 1,246.80 0.1K
22:07 1,247.00 1,247.00 1,247.00 1,247.00 0.3K
22:08 1,247.00 1,247.00 1,247.00 1,247.20 0.1K
22:09 1,247.20 1,247.20 1,247.20 1,247.20 0.0K
22:11 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
22:12 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
22:13 1,247.20 1,247.20 1,247.20 1,246.80 0.0K
22:14 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
22:15 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
22:16 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
22:17 1,247.20 1,247.20 1,247.20 1,247.00 0.1K
22:18 1,247.20 1,247.20 1,247.20 1,247.20 0.0K
22:20 1,247.00 1,247.00 1,247.00 1,247.00 0.2K
22:21 1,248.00 1,248.00 1,248.00 1,248.00 1.1K
22:22 1,248.20 1,248.20 1,247.40 1,247.40 0.0K
22:24 1,248.20 1,248.20 1,247.40 1,248.20 0.1K
22:25 1,248.20 1,248.20 1,248.20 1,248.00 0.1K
22:27 1,247.60 1,247.60 1,247.60 1,247.60 0.4K
22:28 1,248.00 1,248.00 1,248.00 1,248.40 0.0K
22:29 1,248.20 1,248.20 1,248.20 1,248.20 0.0K
22:30 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:31 1,247.80 1,247.80 1,247.80 1,248.40 0.0K
22:32 1,247.80 1,248.60 1,247.80 1,248.60 0.0K
22:33 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
22:35 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:36 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:37 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:38 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:39 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:40 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:41 1,248.40 1,248.40 1,248.40 1,248.40 0.1K
22:42 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:43 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
22:44 1,248.60 1,248.60 1,248.60 1,248.60 0.4K
22:45 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
22:46 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
22:47 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
22:48 1,248.00 1,248.60 1,248.00 1,248.60 0.0K
22:49 1,248.40 1,248.40 1,248.40 1,248.00 0.0K
22:50 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:51 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:52 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:53 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:54 1,248.00 1,248.00 1,248.00 1,248.00 0.0K
22:55 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
22:56 1,248.00 1,248.00 1,248.00 1,248.40 1.0K
22:57 1,248.00 1,248.00 1,248.00 1,248.20 0.0K
22:58 1,248.20 1,248.20 1,248.20 1,248.20 0.0K
22:59 1,248.00 1,248.00 1,248.00 1,248.20 0.0K
23:00 1,248.20 1,248.20 1,248.20 1,248.40 1.2K
23:01 1,248.00 1,248.00 1,248.00 1,248.20 0.9K
23:02 1,248.20 1,248.20 1,248.20 1,248.40 0.0K
23:03 1,248.40 1,248.40 1,248.40 1,248.40 0.1K
23:04 1,248.20 1,248.20 1,248.20 1,248.20 0.0K
23:05 1,248.40 1,248.40 1,248.40 1,248.40 0.1K
23:06 1,248.20 1,248.20 1,248.20 1,248.20 0.0K
23:07 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
23:08 1,248.20 1,248.20 1,248.20 1,248.20 0.1K
23:09 1,248.20 1,248.20 1,248.20 1,248.20 0.1K
23:10 1,248.20 1,248.20 1,248.20 1,248.20 0.0K
23:11 1,248.20 1,248.20 1,248.20 1,248.20 0.0K
23:12 1,248.00 1,248.00 1,248.00 1,248.20 0.1K
23:13 1,246.40 1,246.40 1,246.40 1,246.40 1.0K
23:14 1,247.80 1,247.80 1,246.80 1,247.80 0.1K
23:15 1,247.80 1,247.80 1,246.80 1,247.80 0.2K
23:16 1,246.60 1,246.60 1,246.60 1,247.40 0.1K
23:17 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
23:18 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
23:19 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
23:20 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
23:21 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
23:22 1,247.40 1,247.40 1,247.40 1,247.00 0.0K
23:23 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
23:24 1,247.40 1,247.40 1,247.40 1,247.40 0.0K
23:26 1,247.20 1,247.20 1,247.20 1,247.00 0.1K
23:27 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
23:28 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
23:29 1,246.60 1,246.60 1,246.20 1,246.20 0.1K
23:30 1,246.00 1,246.00 1,246.00 1,246.00 0.1K
23:31 1,246.00 1,246.00 1,246.00 1,245.80 0.2K
23:32 1,245.80 1,245.80 1,245.40 1,245.00 0.1K
23:33 1,245.00 1,245.00 1,245.00 1,245.00 0.1K
23:34 1,244.80 1,244.80 1,244.40 1,244.40 0.6K
23:36 1,244.60 1,244.60 1,244.60 1,244.60 0.2K
23:37 1,245.00 1,245.00 1,245.00 1,245.20 0.0K
23:38 1,244.20 1,245.60 1,244.20 1,245.60 0.4K
23:39 1,246.40 1,246.60 1,246.40 1,247.00 0.6K
23:40 1,247.20 1,247.20 1,247.20 1,247.20 0.0K
23:41 1,247.20 1,247.20 1,247.20 1,247.40 0.0K
23:42 1,248.00 1,248.00 1,248.00 1,248.20 0.2K
23:44 1,248.20 1,248.20 1,248.20 1,248.40 0.1K
23:45 1,248.20 1,248.20 1,248.20 1,248.00 0.0K
23:46 1,248.80 1,248.80 1,248.80 1,248.80 0.6K
23:47 1,248.80 1,248.80 1,247.60 1,248.80 0.0K
23:48 1,248.80 1,248.80 1,247.60 1,248.60 0.0K
23:49 1,248.60 1,248.60 1,248.00 1,248.00 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-28 1,231.00 1,235.00 1,226.00 1,231.00 0.0M
2025-09-27 1,231.00 1,235.00 1,229.00 1,229.00 0.0M
2025-09-26 1,235.00 1,242.00 1,223.00 1,231.00 0.3M
2025-09-25 1,250.00 1,258.00 1,230.00 1,234.00 0.3M
2025-09-24 1,236.00 1,256.00 1,225.00 1,247.00 0.4M
2025-09-23 1,262.00 1,274.00 1,224.00 1,227.00 0.6M
2025-09-22 1,220.00 1,265.00 1,208.00 1,260.00 1.0M
2025-09-19 1,250.00 1,252.00 1,216.00 1,218.00 0.0M
2025-09-18 1,264.60 1,267.60 1,246.80 1,247.40 0.5M
2025-09-17 1,275.60 1,279.40 1,256.60 1,263.60 0.5M
2025-09-16 1,276.80 1,285.60 1,264.00 1,275.60 0.5M
2025-09-15 1,290.00 1,297.40 1,265.40 1,275.20 0.7M
2025-09-14 1,290.00 1,293.60 1,289.40 1,294.00 0.1M
2025-09-13 1,290.00 1,296.80 1,290.00 1,292.00 0.0M
2025-09-12 1,304.00 1,313.00 1,287.20 1,289.60 0.8M
2025-09-11 1,314.60 1,321.60 1,297.00 1,304.00 0.8M
2025-09-10 1,328.00 1,328.00 1,311.60 1,314.60 0.6M
2025-09-09 1,343.60 1,347.60 1,318.20 1,328.00 0.7M
2025-09-08 1,344.20 1,349.00 1,331.80 1,344.00 0.4M
2025-09-07 1,344.00 1,345.60 1,340.40 1,345.00 0.0M
2025-09-06 1,344.00 1,346.00 1,340.40 1,341.00 0.0M
2025-09-05 1,328.80 1,345.00 1,321.40 1,343.80 0.6M
2025-09-04 1,315.00 1,336.00 1,311.80 1,327.60 0.6M
2025-09-03 1,320.00 1,324.40 1,306.40 1,317.20 0.4M
2025-09-02 1,313.60 1,322.40 1,305.00 1,318.60 0.4M
2025-09-01 1,316.00 1,329.60 1,309.80 1,313.60 0.3M
2025-08-31 1,316.00 1,319.80 1,316.00 1,319.00 0.0M
2025-08-30 1,316.00 1,316.60 1,311.40 1,316.00 0.0M
2025-08-29 1,300.00 1,316.00 1,297.20 1,314.60 0.4M
2025-08-28 1,313.60 1,316.80 1,292.60 1,299.20 0.4M
2025-08-27 1,305.40 1,315.00 1,305.40 1,311.00 0.2M
2025-08-26 1,320.00 1,331.40 1,304.00 1,309.20 0.4M
2025-08-25 1,322.20 1,332.80 1,312.00 1,319.40 0.5M
2025-08-24 1,322.00 1,325.80 1,316.40 1,321.00 0.0M
2025-08-23 1,322.00 1,326.60 1,319.60 1,326.00 0.0M
2025-08-22 1,310.20 1,323.00 1,298.00 1,322.40 0.6M
2025-08-21 1,330.80 1,331.80 1,307.80 1,312.60 0.4M
2025-08-20 1,337.40 1,342.40 1,320.40 1,330.00 0.3M
2025-08-19 1,340.60 1,353.40 1,333.20 1,337.40 0.5M
2025-08-18 1,338.00 1,349.00 1,325.00 1,340.40 0.6M
2025-08-17 1,338.00 1,334.40 1,328.20 1,330.00 0.1M
2025-08-16 1,338.00 1,338.00 1,325.80 1,333.00 0.1M
2025-08-15 1,339.00 1,353.00 1,337.20 1,343.40 0.7M
2025-08-14 1,342.80 1,342.80 1,324.00 1,337.20 0.6M
2025-08-13 1,342.20 1,348.00 1,334.80 1,342.00 0.5M
2025-08-12 1,346.60 1,353.80 1,340.00 1,341.60 0.6M
2025-08-11 1,360.00 1,372.40 1,342.80 1,346.00 1.0M
2025-08-08 1,341.20 1,357.80 1,339.20 1,357.40 0.8M
2025-08-07 1,330.00 1,357.20 1,327.00 1,342.60 1.2M
2025-08-06 1,320.00 1,343.00 1,312.00 1,330.60 0.9M
2025-08-05 1,321.80 1,323.00 1,313.00 1,319.00 0.4M
2025-08-04 1,311.20 1,322.80 1,301.00 1,316.80 0.9M
2025-08-01 1,285.20 1,314.80 1,283.20 1,311.00 0.7M
2025-07-31 1,266.60 1,296.00 1,263.20 1,285.20 0.5M
2025-07-30 1,291.00 1,293.80 1,261.60 1,263.60 0.8M
2025-07-29 1,301.60 1,308.60 1,284.20 1,291.00 0.5M
2025-07-28 1,327.80 1,332.00 1,298.00 1,301.00 0.6M
2025-07-27 1,328.00 1,329.60 1,323.40 1,328.00 0.0M
2025-07-26 1,328.00 1,327.80 1,321.80 1,324.00 0.0M
2025-07-25 1,318.60 1,331.60 1,314.00 1,321.40 0.8M
2025-07-24 1,338.40 1,340.00 1,310.60 1,318.60 0.6M
2025-07-23 1,352.00 1,362.00 1,319.40 1,334.20 1.5M
2025-07-22 1,334.20 1,352.80 1,330.80 1,352.00 0.7M
2025-07-21 1,345.80 1,354.80 1,330.80 1,334.20 1.0M
2025-07-20 1,346.00 1,348.60 1,342.40 1,345.00 0.2M
2025-07-19 1,346.00 1,348.80 1,341.40 1,344.00 0.1M
2025-07-18 1,309.40 1,352.00 1,306.00 1,339.00 1.5M
2025-07-17 1,340.00 1,348.00 1,302.00 1,306.00 3.1M
2025-07-16 1,432.40 1,499.00 1,431.40 1,499.00 2.5M
2025-07-15 1,416.00 1,435.00 1,413.80 1,434.00 0.9M
2025-07-14 1,390.20 1,419.60 1,357.40 1,416.00 1.3M
2025-07-13 1,390.00 1,391.00 1,384.40 1,384.00 0.1M
2025-07-12 1,390.00 1,392.60 1,385.40 1,387.00 0.0M
2025-07-11 1,410.00 1,410.00 1,387.00 1,390.00 0.8M
2025-07-10 1,397.60 1,418.20 1,397.60 1,408.20 0.6M
2025-07-09 1,392.00 1,421.60 1,385.00 1,401.20 0.9M
2025-07-08 1,406.40 1,416.00 1,387.00 1,390.20 0.7M
2025-07-07 1,423.80 1,424.80 1,405.00 1,406.40 0.5M
2025-07-06 1,424.00 1,424.20 1,417.40 1,419.00 0.0M
2025-07-05 1,424.00 1,423.80 1,420.00 1,424.00 0.0M
2025-07-04 1,425.00 1,440.00 1,402.40 1,418.60 1.1M
2025-07-03 1,419.00 1,437.80 1,401.00 1,428.00 0.9M
2025-07-02 1,404.40 1,418.60 1,396.80 1,414.40 0.8M
2025-07-01 1,383.60 1,408.20 1,375.00 1,402.80 1.2M
2025-06-30 1,390.20 1,390.40 1,372.20 1,382.60 0.9M
2025-06-29 1,390.00 1,388.00 1,377.40 1,381.00 0.1M
2025-06-28 1,390.00 1,390.20 1,385.00 1,388.00 0.1M
2025-06-27 1,403.20 1,408.00 1,367.20 1,390.20 1.8M
2025-06-26 1,376.40 1,404.00 1,376.40 1,402.80 1.0M
2025-06-25 1,364.80 1,382.40 1,358.80 1,377.40 0.6M
2025-06-24 1,375.20 1,387.60 1,347.00 1,361.00 1.2M
2025-06-23 1,357.00 1,398.00 1,353.60 1,379.80 1.6M
2025-06-20 1,340.00 1,353.00 1,330.40 1,350.80 0.5M
2025-06-19 1,337.80 1,349.00 1,327.40 1,337.00 0.5M
2025-06-18 1,318.20 1,340.00 1,315.80 1,331.40 0.6M
2025-06-17 1,315.40 1,326.80 1,312.00 1,318.40 0.4M
2025-06-16 1,313.40 1,331.00 1,309.60 1,317.60 0.5M
2025-06-15 1,313.00 1,330.60 1,311.40 1,319.00 0.2M
2025-06-14 1,313.00 1,321.60 1,313.40 1,320.00 0.1M
2025-06-13 1,311.80 1,319.20 1,304.00 1,313.40 0.3M
2025-06-11 1,310.00 1,312.60 1,292.20 1,300.80 0.6M
2025-06-10 1,317.20 1,324.00 1,300.00 1,306.00 0.6M
2025-06-09 1,336.60 1,340.00 1,301.00 1,316.00 0.9M
2025-06-08 1,337.00 1,338.60 1,335.40 1,337.00 0.1M
2025-06-07 1,337.00 1,339.60 1,330.40 1,337.00 0.1M
2025-06-06 1,339.40 1,360.00 1,325.40 1,329.80 1.3M
2025-06-05 1,316.00 1,349.60 1,312.40 1,339.40 1.2M
2025-06-04 1,323.00 1,335.40 1,308.40 1,312.00 1.0M
2025-06-03 1,307.00 1,322.00 1,304.00 1,321.40 1.2M
2025-06-02 1,296.80 1,318.40 1,255.00 1,303.60 3.2M
2025-06-01 1,297.00 1,296.80 1,255.20 1,271.00 0.5M
2025-05-31 1,297.00 1,297.60 1,292.40 1,297.00 0.0M
2025-05-30 1,271.20 1,301.80 1,271.20 1,293.60 1.2M
2025-05-29 1,287.00 1,294.80 1,270.00 1,271.20 0.9M
2025-05-28 1,270.00 1,297.60 1,247.20 1,281.80 2.2M
2025-05-27 1,230.00 1,270.40 1,221.60 1,269.40 1.3M
2025-05-26 1,232.00 1,241.20 1,210.20 1,230.00 0.9M
2025-05-23 1,239.00 1,244.40 1,227.60 1,232.00 0.6M
2025-05-22 1,234.60 1,252.00 1,211.00 1,236.20 1.4M
2025-05-21 1,251.20 1,255.20 1,225.20 1,232.00 1.2M
2025-05-20 1,224.20 1,259.80 1,216.60 1,250.00 1.7M
2025-05-19 1,210.20 1,231.20 1,210.20 1,221.40 1.1M
2025-05-18 1,210.00 1,227.80 1,218.80 1,226.00 0.1M
2025-05-17 1,210.00 1,221.00 1,210.20 1,219.00 0.1M
2025-05-16 1,216.00 1,219.80 1,192.00 1,208.80 1.1M
2025-05-15 1,209.80 1,227.00 1,202.00 1,214.00 1.5M
2025-05-14 1,221.20 1,232.00 1,207.40 1,210.00 1.0M
2025-05-13 1,243.00 1,247.80 1,215.60 1,224.00 1.8M
2025-05-12 1,229.80 1,255.80 1,227.40 1,243.80 1.2M
2025-05-08 1,231.00 1,245.20 1,222.00 1,227.40 0.6M
2025-05-07 1,230.20 1,238.00 1,213.40 1,231.20 1.6M
2025-05-06 1,231.00 1,257.40 1,217.20 1,230.00 1.0M
2025-05-05 1,244.20 1,268.80 1,202.00 1,227.80 0.9M
2025-05-02 1,273.40 1,277.40 1,243.40 1,246.00 0.4M
2025-04-30 1,288.20 1,289.80 1,263.20 1,273.40 0.8M
2025-04-29 1,297.20 1,304.00 1,281.20 1,288.20 0.8M
2025-04-28 1,317.60 1,329.80 1,294.80 1,297.20 1.4M
2025-04-25 1,292.80 1,325.00 1,292.80 1,317.60 1.2M
2025-04-24 1,288.00 1,308.80 1,285.20 1,291.60 1.2M
2025-04-23 1,313.00 1,314.00 1,281.60 1,286.60 1.1M
2025-04-22 1,324.80 1,334.80 1,291.00 1,309.00 1.9M
2025-04-21 1,292.40 1,319.60 1,280.00 1,316.00 1.1M
2025-04-18 1,302.00 1,303.40 1,268.80 1,287.00 1.3M
2025-04-17 1,286.00 1,316.40 1,282.20 1,313.60 1.9M
2025-04-16 1,265.20 1,301.40 1,256.20 1,286.60 2.1M
2025-04-15 1,243.20 1,274.60 1,233.80 1,267.20 1.2M
2025-04-14 1,247.40 1,269.60 1,230.80 1,236.80 1.0M
2025-04-11 1,228.80 1,255.00 1,228.80 1,247.00 1.0M
2025-04-10 1,249.00 1,258.00 1,214.60 1,228.40 0.9M
2025-04-09 1,215.00 1,257.40 1,190.20 1,249.40 2.3M
2025-04-08 1,208.80 1,260.00 1,200.60 1,215.00 2.5M
2025-04-07 1,202.00 1,230.00 1,148.20 1,196.80 3.4M
2025-04-04 1,279.00 1,282.20 1,198.00 1,208.40 2.9M
2025-04-03 1,280.20 1,302.80 1,246.80 1,271.00 2.6M
2025-04-02 1,227.60 1,288.80 1,217.60 1,280.20 3.0M
2025-04-01 1,259.40 1,272.00 1,212.00 1,227.20 3.2M
2025-03-31 1,202.00 1,259.00 1,153.20 1,257.40 3.1M
2025-03-28 1,176.00 1,217.20 1,161.40 1,200.80 3.0M
2025-03-27 1,202.00 1,210.20 1,171.80 1,176.00 1.3M
2025-03-26 1,232.00 1,239.00 1,204.40 1,210.00 0.7M
2025-03-25 1,234.80 1,248.80 1,200.20 1,231.00 1.4M
2025-03-24 1,233.00 1,265.80 1,222.20 1,234.80 1.5M
2025-03-21 1,245.00 1,256.80 1,222.00 1,231.80 1.1M
2025-03-20 1,253.80 1,277.00 1,235.80 1,245.60 2.1M
2025-03-19 1,190.40 1,258.00 1,190.40 1,253.80 2.7M
2025-03-18 1,192.00 1,220.00 1,182.00 1,190.00 2.0M
2025-03-17 1,165.60 1,204.00 1,165.60 1,192.00 1.7M
2025-03-14 1,148.00 1,172.00 1,146.00 1,165.60 0.8M
2025-03-13 1,161.80 1,165.60 1,137.20 1,152.00 1.4M
2025-03-12 1,162.80 1,169.00 1,144.00 1,159.60 0.7M
2025-03-11 1,172.00 1,182.40 1,146.00 1,159.80 1.8M
2025-03-10 1,141.20 1,182.00 1,141.00 1,167.60 1.5M
2025-03-07 1,151.40 1,160.40 1,120.00 1,141.00 1.3M
2025-03-06 1,147.00 1,161.20 1,132.00 1,150.80 1.1M
2025-03-05 1,164.00 1,166.80 1,137.00 1,144.20 1.8M
2025-03-04 1,161.80 1,177.60 1,144.00 1,161.00 2.0M
2025-03-03 1,181.20 1,197.40 1,141.20 1,154.20 1.8M
2025-02-28 1,170.20 1,190.00 1,155.20 1,178.40 1.3M
2025-02-27 1,198.20 1,201.00 1,162.40 1,172.00 1.4M
2025-02-26 1,233.00 1,239.00 1,183.20 1,197.60 1.6M
2025-02-25 1,239.60 1,247.00 1,225.40 1,232.60 1.3M
2025-02-24 1,229.80 1,247.40 1,215.20 1,237.00 1.5M
2025-02-21 1,234.60 1,246.00 1,210.40 1,225.60 1.2M
2025-02-20 1,246.00 1,256.80 1,231.40 1,235.20 1.1M
2025-02-19 1,234.60 1,252.00 1,230.00 1,246.00 0.8M
2025-02-18 1,259.60 1,265.80 1,222.80 1,233.60 1.7M
2025-02-17 1,234.00 1,260.00 1,224.80 1,255.60 1.9M
2025-02-14 1,220.20 1,268.40 1,187.00 1,209.00 2.7M
2025-02-13 1,270.00 1,311.80 1,221.00 1,233.60 2.6M
2025-02-12 1,185.20 1,265.00 1,183.00 1,253.00 3.6M
2025-02-11 1,130.60 1,188.20 1,130.60 1,183.60 1.9M
2025-02-10 1,126.80 1,156.00 1,126.80 1,130.40 1.3M
2025-02-07 1,130.80 1,139.00 1,117.00 1,120.80 0.6M
2025-02-06 1,143.80 1,151.20 1,122.00 1,130.80 0.8M
2025-02-05 1,119.00 1,143.80 1,105.60 1,140.00 1.3M
2025-02-04 1,152.00 1,165.40 1,111.20 1,119.20 1.8M
2025-02-03 1,155.00 1,159.00 1,141.00 1,151.60 0.8M
2025-01-31 1,165.50 1,195.50 1,146.00 1,156.00 1.7M
2025-01-30 1,158.00 1,177.00 1,143.50 1,163.00 1.5M
2025-01-29 1,170.50 1,178.00 1,153.00 1,157.00 0.5M
2025-01-28 1,152.00 1,184.50 1,134.50 1,171.00 0.8M
2025-01-27 1,166.00 1,175.00 1,142.50 1,152.00 0.5M
2025-01-24 1,178.00 1,187.50 1,161.00 1,166.00 0.6M
2025-01-23 1,168.50 1,182.50 1,152.50 1,179.50 0.6M
2025-01-22 1,170.00 1,195.00 1,155.50 1,167.00 1.1M
2025-01-21 1,163.00 1,169.50 1,127.00 1,168.50 0.8M
2025-01-20 1,200.00 1,209.00 1,151.50 1,166.00 1.3M
2025-01-17 1,183.50 1,209.50 1,178.00 1,197.00 1.1M
2025-01-16 1,169.50 1,195.00 1,165.00 1,183.50 1.2M
2025-01-15 1,158.00 1,169.50 1,140.00 1,166.50 0.9M
2025-01-14 1,169.00 1,172.00 1,145.00 1,155.50 1.2M
2025-01-13 1,183.50 1,193.00 1,169.50 1,170.50 1.3M
2025-01-10 1,140.00 1,184.00 1,138.50 1,172.00 2.1M
2025-01-09 1,206.00 1,209.00 1,128.00 1,136.00 1.7M
2025-01-08 1,194.50 1,211.00 1,193.50 1,203.00 0.5M
2025-01-06 1,187.50 1,196.00 1,177.50 1,194.00 0.5M
2025-01-03 1,220.50 1,228.00 1,177.00 1,196.50 1.6M