933.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,241.00 | 1,251.00 | 1,197.00 | 1,209.00 | 299.2K |
| 09:01 | 1,209.00 | 1,223.00 | 1,209.00 | 1,212.00 | 67.9K |
| 09:02 | 1,219.00 | 1,235.00 | 1,212.00 | 1,235.00 | 111.7K |
| 09:03 | 1,237.00 | 1,254.00 | 1,216.00 | 1,219.00 | 99.3K |
| 09:04 | 1,219.00 | 1,232.00 | 1,219.00 | 1,225.00 | 110.2K |
| 09:05 | 1,225.00 | 1,225.00 | 1,218.00 | 1,218.00 | 35.9K |
| 09:06 | 1,218.00 | 1,226.00 | 1,217.00 | 1,226.00 | 51.4K |
| 09:07 | 1,222.00 | 1,250.00 | 1,222.00 | 1,232.00 | 27.2K |
| 09:08 | 1,230.00 | 1,241.00 | 1,225.00 | 1,240.00 | 31.5K |
| 09:09 | 1,225.00 | 1,225.00 | 1,213.00 | 1,215.00 | 88.6K |
| 09:10 | 1,218.00 | 1,229.00 | 1,215.00 | 1,215.00 | 32.6K |
| 09:11 | 1,215.00 | 1,230.00 | 1,215.00 | 1,230.00 | 30.1K |
| 09:12 | 1,222.00 | 1,230.00 | 1,219.00 | 1,230.00 | 39.2K |
| 09:13 | 1,229.00 | 1,229.00 | 1,223.00 | 1,229.00 | 13.9K |
| 09:14 | 1,224.00 | 1,224.00 | 1,216.00 | 1,217.00 | 23.4K |
| 09:15 | 1,217.00 | 1,220.00 | 1,214.00 | 1,216.00 | 45.0K |
| 09:16 | 1,217.00 | 1,219.00 | 1,217.00 | 1,219.00 | 7.4K |
| 09:17 | 1,219.00 | 1,230.00 | 1,219.00 | 1,222.00 | 13.0K |
| 09:18 | 1,220.00 | 1,222.00 | 1,217.00 | 1,218.00 | 4.2K |
| 09:19 | 1,218.00 | 1,229.00 | 1,217.00 | 1,227.00 | 7.3K |
| 09:20 | 1,227.00 | 1,227.00 | 1,222.00 | 1,223.00 | 4.3K |
| 09:21 | 1,227.00 | 1,227.00 | 1,211.00 | 1,211.00 | 89.1K |
| 09:22 | 1,211.00 | 1,218.00 | 1,209.00 | 1,217.00 | 71.6K |
| 09:23 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 68.5K |
| 09:24 | 1,216.00 | 1,216.00 | 1,208.00 | 1,208.00 | 32.5K |
| 09:25 | 1,208.00 | 1,211.00 | 1,208.00 | 1,210.00 | 12.4K |
| 09:26 | 1,208.00 | 1,216.00 | 1,207.00 | 1,212.00 | 21.5K |
| 09:27 | 1,215.00 | 1,218.00 | 1,210.00 | 1,211.00 | 8.8K |
| 09:28 | 1,210.00 | 1,217.00 | 1,210.00 | 1,212.00 | 15.0K |
| 09:29 | 1,211.00 | 1,215.00 | 1,211.00 | 1,211.00 | 19.4K |
| 09:30 | 1,211.00 | 1,218.00 | 1,211.00 | 1,218.00 | 3.6K |
| 09:31 | 1,213.00 | 1,226.00 | 1,213.00 | 1,226.00 | 37.8K |
| 09:32 | 1,226.00 | 1,234.00 | 1,226.00 | 1,229.00 | 17.9K |
| 09:33 | 1,227.00 | 1,234.00 | 1,220.00 | 1,226.00 | 47.9K |
| 09:34 | 1,233.00 | 1,240.00 | 1,230.00 | 1,240.00 | 46.8K |
| 09:35 | 1,240.00 | 1,240.00 | 1,233.00 | 1,239.00 | 7.2K |
| 09:36 | 1,240.00 | 1,243.00 | 1,234.00 | 1,241.00 | 17.1K |
| 09:37 | 1,240.00 | 1,240.00 | 1,226.00 | 1,229.00 | 23.5K |
| 09:38 | 1,230.00 | 1,234.00 | 1,226.00 | 1,229.00 | 5.0K |
| 09:39 | 1,232.00 | 1,232.00 | 1,227.00 | 1,232.00 | 3.8K |
| 09:40 | 1,231.00 | 1,231.00 | 1,225.00 | 1,225.00 | 5.5K |
| 09:41 | 1,228.00 | 1,232.00 | 1,225.00 | 1,232.00 | 13.6K |
| 09:42 | 1,232.00 | 1,234.00 | 1,232.00 | 1,234.00 | 2.8K |
| 09:43 | 1,234.00 | 1,238.00 | 1,232.00 | 1,237.00 | 10.2K |
| 09:44 | 1,237.00 | 1,240.00 | 1,236.00 | 1,236.00 | 13.9K |
| 09:45 | 1,239.00 | 1,239.00 | 1,234.00 | 1,234.00 | 3.5K |
| 09:46 | 1,231.00 | 1,233.00 | 1,229.00 | 1,230.00 | 5.8K |
| 09:47 | 1,229.00 | 1,233.00 | 1,229.00 | 1,233.00 | 9.7K |
| 09:48 | 1,233.00 | 1,233.00 | 1,227.00 | 1,227.00 | 12.2K |
| 09:49 | 1,228.00 | 1,229.00 | 1,227.00 | 1,229.00 | 6.9K |
| 09:50 | 1,228.00 | 1,228.00 | 1,227.00 | 1,228.00 | 1.1K |
| 09:51 | 1,228.00 | 1,228.00 | 1,227.00 | 1,228.00 | 13.6K |
| 09:52 | 1,228.00 | 1,228.00 | 1,226.00 | 1,228.00 | 1.7K |
| 09:53 | 1,227.00 | 1,227.00 | 1,224.00 | 1,225.00 | 5.5K |
| 09:54 | 1,228.00 | 1,233.00 | 1,228.00 | 1,233.00 | 6.3K |
| 09:55 | 1,232.00 | 1,241.00 | 1,232.00 | 1,241.00 | 5.3K |
| 09:56 | 1,241.00 | 1,244.00 | 1,238.00 | 1,243.00 | 11.1K |
| 09:57 | 1,242.00 | 1,242.00 | 1,232.00 | 1,232.00 | 36.8K |
| 09:58 | 1,226.00 | 1,235.00 | 1,225.00 | 1,225.00 | 7.7K |
| 09:59 | 1,225.00 | 1,225.00 | 1,224.00 | 1,225.00 | 1.5K |
| 10:00 | 1,225.00 | 1,227.00 | 1,224.00 | 1,227.00 | 1.5K |
| 10:01 | 1,227.00 | 1,227.00 | 1,226.00 | 1,226.00 | 4.2K |
| 10:02 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 18.6K |
| 10:03 | 1,221.00 | 1,226.00 | 1,220.00 | 1,220.00 | 5.5K |
| 10:04 | 1,220.00 | 1,225.00 | 1,218.00 | 1,225.00 | 12.8K |
| 10:05 | 1,219.00 | 1,219.00 | 1,211.00 | 1,212.00 | 27.9K |
| 10:06 | 1,212.00 | 1,212.00 | 1,211.00 | 1,212.00 | 6.3K |
| 10:07 | 1,212.00 | 1,212.00 | 1,210.00 | 1,210.00 | 12.3K |
| 10:08 | 1,209.00 | 1,210.00 | 1,205.00 | 1,205.00 | 50.8K |
| 10:09 | 1,204.00 | 1,207.00 | 1,202.00 | 1,202.00 | 85.8K |
| 10:10 | 1,201.00 | 1,207.00 | 1,200.00 | 1,205.00 | 90.1K |
| 10:11 | 1,207.00 | 1,220.00 | 1,206.00 | 1,220.00 | 12.2K |
| 10:12 | 1,219.00 | 1,219.00 | 1,213.00 | 1,214.00 | 3.9K |
| 10:13 | 1,213.00 | 1,219.00 | 1,212.00 | 1,212.00 | 6.7K |
| 10:14 | 1,216.00 | 1,216.00 | 1,210.00 | 1,210.00 | 2.2K |
| 10:15 | 1,211.00 | 1,215.00 | 1,210.00 | 1,215.00 | 4.4K |
| 10:16 | 1,215.00 | 1,218.00 | 1,211.00 | 1,218.00 | 0.2K |
| 10:17 | 1,218.00 | 1,218.00 | 1,211.00 | 1,212.00 | 3.1K |
| 10:18 | 1,212.00 | 1,213.00 | 1,212.00 | 1,213.00 | 3.6K |
| 10:19 | 1,214.00 | 1,214.00 | 1,210.00 | 1,210.00 | 12.5K |
| 10:20 | 1,210.00 | 1,214.00 | 1,210.00 | 1,214.00 | 10.0K |
| 10:21 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1.9K |
| 10:22 | 1,214.00 | 1,214.00 | 1,210.00 | 1,213.00 | 31.7K |
| 10:23 | 1,213.00 | 1,213.00 | 1,210.00 | 1,213.00 | 4.0K |
| 10:24 | 1,213.00 | 1,213.00 | 1,210.00 | 1,210.00 | 10.4K |
| 10:25 | 1,210.00 | 1,213.00 | 1,208.00 | 1,213.00 | 24.2K |
| 10:26 | 1,214.00 | 1,216.00 | 1,214.00 | 1,216.00 | 6.6K |
| 10:27 | 1,214.00 | 1,220.00 | 1,214.00 | 1,220.00 | 6.0K |
| 10:28 | 1,214.00 | 1,220.00 | 1,214.00 | 1,220.00 | 0.6K |
| 10:29 | 1,219.00 | 1,219.00 | 1,215.00 | 1,215.00 | 3.9K |
| 10:30 | 1,215.00 | 1,215.00 | 1,213.00 | 1,213.00 | 2.7K |
| 10:31 | 1,213.00 | 1,215.00 | 1,213.00 | 1,215.00 | 3.2K |
| 10:32 | 1,214.00 | 1,218.00 | 1,214.00 | 1,218.00 | 1.7K |
| 10:33 | 1,214.00 | 1,214.00 | 1,213.00 | 1,214.00 | 2.3K |
| 10:34 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1.4K |
| 10:35 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 2.2K |
| 10:36 | 1,217.00 | 1,239.00 | 1,217.00 | 1,239.00 | 39.4K |
| 10:37 | 1,236.00 | 1,236.00 | 1,227.00 | 1,233.00 | 2.0K |
| 10:38 | 1,224.00 | 1,230.00 | 1,218.00 | 1,230.00 | 7.1K |
| 10:39 | 1,229.00 | 1,230.00 | 1,229.00 | 1,229.00 | 0.2K |
| 10:40 | 1,228.00 | 1,228.00 | 1,226.00 | 1,226.00 | 1.5K |
| 10:41 | 1,221.00 | 1,228.00 | 1,221.00 | 1,226.00 | 2.6K |
| 10:42 | 1,226.00 | 1,226.00 | 1,219.00 | 1,219.00 | 6.0K |
| 10:43 | 1,218.00 | 1,224.00 | 1,217.00 | 1,224.00 | 10.0K |
| 10:44 | 1,222.00 | 1,224.00 | 1,222.00 | 1,223.00 | 1.2K |
| 10:45 | 1,224.00 | 1,227.00 | 1,224.00 | 1,226.00 | 8.2K |
| 10:46 | 1,229.00 | 1,230.00 | 1,222.00 | 1,226.00 | 2.4K |
| 10:47 | 1,226.00 | 1,230.00 | 1,226.00 | 1,229.00 | 0.1K |
| 10:48 | 1,229.00 | 1,235.00 | 1,229.00 | 1,235.00 | 13.9K |
| 10:49 | 1,235.00 | 1,238.00 | 1,231.00 | 1,237.00 | 9.6K |
| 10:50 | 1,237.00 | 1,244.00 | 1,233.00 | 1,244.00 | 36.8K |
| 10:51 | 1,243.00 | 1,245.00 | 1,238.00 | 1,245.00 | 13.1K |
| 10:52 | 1,244.00 | 1,244.00 | 1,237.00 | 1,237.00 | 8.3K |
| 10:53 | 1,231.00 | 1,240.00 | 1,231.00 | 1,239.00 | 16.3K |
| 10:54 | 1,239.00 | 1,239.00 | 1,231.00 | 1,238.00 | 21.6K |
| 10:55 | 1,238.00 | 1,238.00 | 1,235.00 | 1,235.00 | 1.9K |
| 10:56 | 1,236.00 | 1,241.00 | 1,235.00 | 1,241.00 | 13.9K |
| 10:57 | 1,240.00 | 1,241.00 | 1,236.00 | 1,236.00 | 5.7K |
| 10:58 | 1,236.00 | 1,240.00 | 1,236.00 | 1,240.00 | 0.3K |
| 10:59 | 1,240.00 | 1,240.00 | 1,238.00 | 1,238.00 | 2.8K |
| 11:00 | 1,238.00 | 1,239.00 | 1,237.00 | 1,239.00 | 1.4K |
| 11:01 | 1,239.00 | 1,245.00 | 1,239.00 | 1,245.00 | 26.9K |
| 11:02 | 1,245.00 | 1,270.00 | 1,242.00 | 1,265.00 | 58.7K |
| 11:03 | 1,269.00 | 1,270.00 | 1,257.00 | 1,259.00 | 35.9K |
| 11:04 | 1,252.00 | 1,269.00 | 1,248.00 | 1,263.00 | 17.5K |
| 11:05 | 1,264.00 | 1,264.00 | 1,260.00 | 1,263.00 | 10.2K |
| 11:06 | 1,262.00 | 1,271.00 | 1,259.00 | 1,271.00 | 39.0K |
| 11:07 | 1,272.00 | 1,272.00 | 1,266.00 | 1,270.00 | 19.1K |
| 11:08 | 1,269.00 | 1,279.00 | 1,268.00 | 1,279.00 | 49.7K |
| 11:09 | 1,278.00 | 1,283.00 | 1,274.00 | 1,282.00 | 42.7K |
| 11:10 | 1,282.00 | 1,289.00 | 1,269.00 | 1,269.00 | 158.2K |
| 11:11 | 1,259.00 | 1,274.00 | 1,254.00 | 1,270.00 | 44.7K |
| 11:12 | 1,262.00 | 1,275.00 | 1,256.00 | 1,264.00 | 49.6K |
| 11:13 | 1,266.00 | 1,266.00 | 1,257.00 | 1,266.00 | 7.4K |
| 11:14 | 1,266.00 | 1,266.00 | 1,258.00 | 1,260.00 | 10.0K |
| 11:15 | 1,259.00 | 1,266.00 | 1,259.00 | 1,264.00 | 6.8K |
| 11:16 | 1,264.00 | 1,264.00 | 1,253.00 | 1,253.00 | 14.7K |
| 11:17 | 1,253.00 | 1,253.00 | 1,245.00 | 1,248.00 | 37.1K |
| 11:18 | 1,248.00 | 1,251.00 | 1,247.00 | 1,248.00 | 16.1K |
| 11:19 | 1,248.00 | 1,248.00 | 1,240.00 | 1,243.00 | 23.3K |
| 11:20 | 1,243.00 | 1,243.00 | 1,242.00 | 1,243.00 | 6.8K |
| 11:21 | 1,244.00 | 1,244.00 | 1,240.00 | 1,242.00 | 12.4K |
| 11:22 | 1,239.00 | 1,242.00 | 1,230.00 | 1,231.00 | 22.6K |
| 11:23 | 1,231.00 | 1,237.00 | 1,225.00 | 1,229.00 | 10.2K |
| 11:24 | 1,229.00 | 1,233.00 | 1,227.00 | 1,227.00 | 18.3K |
| 11:25 | 1,229.00 | 1,235.00 | 1,229.00 | 1,233.00 | 2.1K |
| 11:26 | 1,233.00 | 1,233.00 | 1,232.00 | 1,233.00 | 3.3K |
| 11:27 | 1,233.00 | 1,233.00 | 1,232.00 | 1,233.00 | 2.9K |
| 11:28 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.4K |
| 11:29 | 1,233.00 | 1,233.00 | 1,229.00 | 1,232.00 | 3.0K |
| 11:30 | 1,233.00 | 1,235.00 | 1,232.00 | 1,235.00 | 2.2K |
| 11:31 | 1,235.00 | 1,235.00 | 1,232.00 | 1,235.00 | 0.5K |
| 11:32 | 1,235.00 | 1,237.00 | 1,235.00 | 1,237.00 | 1.2K |
| 11:33 | 1,237.00 | 1,237.00 | 1,230.00 | 1,230.00 | 3.9K |
| 11:34 | 1,230.00 | 1,231.00 | 1,230.00 | 1,231.00 | 1.0K |
| 11:35 | 1,231.00 | 1,238.00 | 1,229.00 | 1,237.00 | 5.1K |
| 11:36 | 1,229.00 | 1,237.00 | 1,229.00 | 1,237.00 | 0.5K |
| 11:37 | 1,237.00 | 1,239.00 | 1,237.00 | 1,238.00 | 2.3K |
| 11:38 | 1,238.00 | 1,238.00 | 1,232.00 | 1,235.00 | 0.6K |
| 11:39 | 1,235.00 | 1,239.00 | 1,235.00 | 1,239.00 | 2.6K |
| 11:40 | 1,238.00 | 1,239.00 | 1,238.00 | 1,239.00 | 2.2K |
| 11:41 | 1,239.00 | 1,241.00 | 1,239.00 | 1,241.00 | 1.9K |
| 11:42 | 1,241.00 | 1,242.00 | 1,241.00 | 1,241.00 | 2.5K |
| 11:43 | 1,241.00 | 1,241.00 | 1,235.00 | 1,241.00 | 2.7K |
| 11:44 | 1,241.00 | 1,241.00 | 1,233.00 | 1,240.00 | 1.7K |
| 11:45 | 1,239.00 | 1,239.00 | 1,238.00 | 1,238.00 | 0.0K |
| 11:46 | 1,237.00 | 1,238.00 | 1,234.00 | 1,238.00 | 6.4K |
| 11:47 | 1,238.00 | 1,238.00 | 1,232.00 | 1,232.00 | 4.6K |
| 11:48 | 1,237.00 | 1,237.00 | 1,232.00 | 1,233.00 | 0.2K |
| 11:49 | 1,232.00 | 1,233.00 | 1,231.00 | 1,232.00 | 5.0K |
| 11:50 | 1,232.00 | 1,232.00 | 1,229.00 | 1,231.00 | 7.7K |
| 11:51 | 1,231.00 | 1,231.00 | 1,228.00 | 1,228.00 | 4.4K |
| 11:52 | 1,228.00 | 1,230.00 | 1,226.00 | 1,226.00 | 8.2K |
| 11:53 | 1,227.00 | 1,230.00 | 1,227.00 | 1,230.00 | 0.5K |
| 11:54 | 1,230.00 | 1,230.00 | 1,227.00 | 1,229.00 | 5.4K |
| 11:55 | 1,229.00 | 1,229.00 | 1,227.00 | 1,229.00 | 0.5K |
| 11:56 | 1,227.00 | 1,229.00 | 1,227.00 | 1,229.00 | 11.1K |
| 11:57 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1.4K |
| 11:58 | 1,229.00 | 1,229.00 | 1,227.00 | 1,227.00 | 6.4K |
| 11:59 | 1,227.00 | 1,229.00 | 1,226.00 | 1,229.00 | 0.3K |
| 12:00 | 1,229.00 | 1,229.00 | 1,227.00 | 1,227.00 | 0.6K |
| 12:01 | 1,227.00 | 1,228.00 | 1,226.00 | 1,227.00 | 1.2K |
| 12:02 | 1,227.00 | 1,228.00 | 1,227.00 | 1,228.00 | 0.2K |
| 12:03 | 1,228.00 | 1,228.00 | 1,227.00 | 1,228.00 | 0.8K |
| 12:04 | 1,228.00 | 1,230.00 | 1,227.00 | 1,230.00 | 5.2K |
| 12:05 | 1,230.00 | 1,232.00 | 1,228.00 | 1,230.00 | 0.9K |
| 12:06 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 0.1K |
| 12:07 | 1,230.00 | 1,230.00 | 1,229.00 | 1,230.00 | 0.3K |
| 12:08 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 0.8K |
| 12:09 | 1,230.00 | 1,230.00 | 1,227.00 | 1,230.00 | 1.9K |
| 12:10 | 1,228.00 | 1,229.00 | 1,225.00 | 1,225.00 | 4.5K |
| 12:11 | 1,221.00 | 1,224.00 | 1,221.00 | 1,224.00 | 10.9K |
| 12:12 | 1,223.00 | 1,223.00 | 1,221.00 | 1,223.00 | 24.6K |
| 12:13 | 1,223.00 | 1,223.00 | 1,209.00 | 1,210.00 | 22.0K |
| 12:14 | 1,207.00 | 1,215.00 | 1,206.00 | 1,210.00 | 9.8K |
| 12:15 | 1,210.00 | 1,210.00 | 1,208.00 | 1,210.00 | 13.9K |
| 12:16 | 1,210.00 | 1,214.00 | 1,210.00 | 1,214.00 | 10.8K |
| 12:17 | 1,214.00 | 1,214.00 | 1,211.00 | 1,211.00 | 7.7K |
| 12:18 | 1,211.00 | 1,213.00 | 1,209.00 | 1,213.00 | 7.0K |
| 12:19 | 1,213.00 | 1,214.00 | 1,213.00 | 1,213.00 | 5.3K |
| 12:20 | 1,213.00 | 1,214.00 | 1,213.00 | 1,214.00 | 6.7K |
| 12:21 | 1,209.00 | 1,213.00 | 1,205.00 | 1,209.00 | 21.8K |
| 12:22 | 1,209.00 | 1,223.00 | 1,209.00 | 1,223.00 | 5.8K |
| 12:23 | 1,210.00 | 1,222.00 | 1,210.00 | 1,222.00 | 0.1K |
| 12:24 | 1,222.00 | 1,223.00 | 1,206.00 | 1,206.00 | 14.1K |
| 12:25 | 1,217.00 | 1,217.00 | 1,200.00 | 1,200.00 | 54.0K |
| 12:26 | 1,200.00 | 1,202.00 | 1,193.00 | 1,193.00 | 38.2K |
| 12:27 | 1,193.00 | 1,195.00 | 1,180.00 | 1,180.00 | 185.4K |
| 12:28 | 1,185.00 | 1,187.00 | 1,180.00 | 1,180.00 | 17.8K |
| 12:29 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 54.5K |
| 12:30 | 1,200.00 | 1,200.00 | 1,190.00 | 1,198.00 | 2.9K |
| 12:31 | 1,198.00 | 1,199.00 | 1,198.00 | 1,198.00 | 5.7K |
| 12:32 | 1,197.00 | 1,197.00 | 1,191.00 | 1,196.00 | 3.6K |
| 12:33 | 1,196.00 | 1,196.00 | 1,190.00 | 1,192.00 | 27.9K |
| 12:34 | 1,192.00 | 1,192.00 | 1,190.00 | 1,192.00 | 3.4K |
| 12:35 | 1,192.00 | 1,192.00 | 1,191.00 | 1,192.00 | 13.3K |
| 12:36 | 1,192.00 | 1,192.00 | 1,191.00 | 1,192.00 | 2.5K |
| 12:37 | 1,192.00 | 1,192.00 | 1,191.00 | 1,192.00 | 11.0K |
| 12:38 | 1,196.00 | 1,196.00 | 1,190.00 | 1,192.00 | 17.6K |
| 12:39 | 1,192.00 | 1,198.00 | 1,192.00 | 1,197.00 | 2.8K |
| 12:40 | 1,198.00 | 1,198.00 | 1,197.00 | 1,197.00 | 0.1K |
| 12:41 | 1,197.00 | 1,198.00 | 1,194.00 | 1,194.00 | 1.4K |
| 12:42 | 1,194.00 | 1,194.00 | 1,190.00 | 1,194.00 | 14.3K |
| 12:43 | 1,194.00 | 1,194.00 | 1,190.00 | 1,191.00 | 1.9K |
| 12:44 | 1,190.00 | 1,191.00 | 1,186.00 | 1,187.00 | 23.6K |
| 12:45 | 1,188.00 | 1,188.00 | 1,184.00 | 1,185.00 | 17.3K |
| 12:46 | 1,183.00 | 1,185.00 | 1,180.00 | 1,181.00 | 26.9K |
| 12:47 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 7.3K |
| 12:48 | 1,181.00 | 1,181.00 | 1,180.00 | 1,181.00 | 5.6K |
| 12:49 | 1,180.00 | 1,181.00 | 1,180.00 | 1,181.00 | 1.5K |
| 12:50 | 1,180.00 | 1,181.00 | 1,180.00 | 1,181.00 | 4.0K |
| 12:51 | 1,180.00 | 1,181.00 | 1,180.00 | 1,181.00 | 2.3K |
| 12:52 | 1,181.00 | 1,181.00 | 1,180.00 | 1,181.00 | 4.0K |
| 12:53 | 1,181.00 | 1,181.00 | 1,170.00 | 1,170.00 | 96.3K |
| 12:54 | 1,170.00 | 1,171.00 | 1,165.00 | 1,167.00 | 17.4K |
| 12:55 | 1,167.00 | 1,179.00 | 1,165.00 | 1,165.00 | 25.0K |
| 12:56 | 1,165.00 | 1,170.00 | 1,165.00 | 1,169.00 | 17.1K |
| 12:57 | 1,163.00 | 1,169.00 | 1,163.00 | 1,168.00 | 17.8K |
| 12:58 | 1,168.00 | 1,168.00 | 1,167.00 | 1,167.00 | 2.2K |
| 12:59 | 1,168.00 | 1,168.00 | 1,165.00 | 1,168.00 | 3.3K |
| 13:00 | 1,164.00 | 1,168.00 | 1,163.00 | 1,167.00 | 4.8K |
| 13:01 | 1,167.00 | 1,168.00 | 1,164.00 | 1,168.00 | 4.7K |
| 13:02 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 41.3K |
| 13:03 | 1,168.00 | 1,172.00 | 1,167.00 | 1,172.00 | 11.4K |
| 13:04 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 5.5K |
| 13:05 | 1,172.00 | 1,185.00 | 1,172.00 | 1,185.00 | 6.6K |
| 13:06 | 1,185.00 | 1,185.00 | 1,176.00 | 1,184.00 | 1.5K |
| 13:07 | 1,184.00 | 1,184.00 | 1,176.00 | 1,183.00 | 0.5K |
| 13:08 | 1,183.00 | 1,183.00 | 1,175.00 | 1,177.00 | 5.2K |
| 13:09 | 1,181.00 | 1,181.00 | 1,173.00 | 1,179.00 | 1.7K |
| 13:10 | 1,172.00 | 1,181.00 | 1,171.00 | 1,171.00 | 19.7K |
| 13:11 | 1,171.00 | 1,179.00 | 1,171.00 | 1,179.00 | 2.7K |
| 13:12 | 1,170.00 | 1,179.00 | 1,170.00 | 1,179.00 | 0.7K |
| 13:13 | 1,179.00 | 1,179.00 | 1,170.00 | 1,178.00 | 2.2K |
| 13:14 | 1,178.00 | 1,179.00 | 1,171.00 | 1,179.00 | 1.1K |
| 13:15 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.3K |
| 13:16 | 1,179.00 | 1,179.00 | 1,175.00 | 1,179.00 | 1.5K |
| 13:17 | 1,179.00 | 1,179.00 | 1,175.00 | 1,179.00 | 6.7K |
| 13:18 | 1,179.00 | 1,179.00 | 1,171.00 | 1,178.00 | 2.0K |
| 13:19 | 1,178.00 | 1,178.00 | 1,173.00 | 1,177.00 | 0.8K |
| 13:20 | 1,177.00 | 1,177.00 | 1,171.00 | 1,171.00 | 3.8K |
| 13:21 | 1,176.00 | 1,176.00 | 1,172.00 | 1,176.00 | 0.3K |
| 13:22 | 1,176.00 | 1,178.00 | 1,176.00 | 1,178.00 | 1.3K |
| 13:23 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.2K |
| 13:24 | 1,171.00 | 1,178.00 | 1,171.00 | 1,178.00 | 7.3K |
| 13:25 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 13:26 | 1,178.00 | 1,178.00 | 1,172.00 | 1,177.00 | 0.4K |
| 13:27 | 1,175.00 | 1,177.00 | 1,165.00 | 1,172.00 | 5.4K |
| 13:28 | 1,166.00 | 1,172.00 | 1,166.00 | 1,171.00 | 0.9K |
| 13:29 | 1,171.00 | 1,177.00 | 1,169.00 | 1,175.00 | 1.6K |
| 13:30 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 0.1K |
| 13:31 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1.2K |
| 13:32 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1.5K |
| 13:33 | 1,171.00 | 1,175.00 | 1,169.00 | 1,175.00 | 3.8K |
| 13:34 | 1,175.00 | 1,175.00 | 1,169.00 | 1,174.00 | 0.6K |
| 13:35 | 1,174.00 | 1,174.00 | 1,170.00 | 1,174.00 | 0.8K |
| 13:36 | 1,174.00 | 1,174.00 | 1,172.00 | 1,174.00 | 0.9K |
| 13:37 | 1,174.00 | 1,174.00 | 1,171.00 | 1,174.00 | 0.5K |
| 13:38 | 1,174.00 | 1,174.00 | 1,169.00 | 1,173.00 | 2.7K |
| 13:39 | 1,173.00 | 1,173.00 | 1,170.00 | 1,172.00 | 0.5K |
| 13:40 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2.8K |
| 13:41 | 1,169.00 | 1,169.00 | 1,166.00 | 1,166.00 | 0.8K |
| 13:42 | 1,165.00 | 1,166.00 | 1,163.00 | 1,166.00 | 17.2K |
| 13:43 | 1,170.00 | 1,170.00 | 1,164.00 | 1,164.00 | 2.7K |
| 13:44 | 1,165.00 | 1,165.00 | 1,162.00 | 1,162.00 | 17.7K |
| 13:45 | 1,160.00 | 1,164.00 | 1,160.00 | 1,163.00 | 9.7K |
| 13:46 | 1,161.00 | 1,163.00 | 1,160.00 | 1,163.00 | 8.3K |
| 13:47 | 1,163.00 | 1,163.00 | 1,161.00 | 1,163.00 | 9.9K |
| 13:48 | 1,163.00 | 1,163.00 | 1,162.00 | 1,162.00 | 9.0K |
| 13:49 | 1,160.00 | 1,162.00 | 1,153.00 | 1,153.00 | 30.9K |
| 13:50 | 1,153.00 | 1,160.00 | 1,153.00 | 1,153.00 | 8.2K |
| 13:51 | 1,151.00 | 1,153.00 | 1,150.00 | 1,153.00 | 32.7K |
| 13:52 | 1,153.00 | 1,161.00 | 1,153.00 | 1,160.00 | 6.3K |
| 13:53 | 1,160.00 | 1,162.00 | 1,156.00 | 1,156.00 | 4.2K |
| 13:54 | 1,161.00 | 1,161.00 | 1,151.00 | 1,151.00 | 7.8K |
| 13:55 | 1,151.00 | 1,157.00 | 1,151.00 | 1,157.00 | 2.6K |
| 13:56 | 1,157.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1.1K |
| 13:57 | 1,160.00 | 1,160.00 | 1,157.00 | 1,158.00 | 0.6K |
| 13:58 | 1,159.00 | 1,160.00 | 1,158.00 | 1,159.00 | 1.2K |
| 13:59 | 1,159.00 | 1,159.00 | 1,156.00 | 1,159.00 | 2.7K |
| 14:00 | 1,159.00 | 1,160.00 | 1,154.00 | 1,160.00 | 3.5K |
| 14:01 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.9K |
| 14:02 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 0.8K |
| 14:03 | 1,160.00 | 1,160.00 | 1,152.00 | 1,152.00 | 4.8K |
| 14:04 | 1,151.00 | 1,155.00 | 1,151.00 | 1,151.00 | 2.9K |
| 14:05 | 1,156.00 | 1,156.00 | 1,151.00 | 1,151.00 | 0.9K |
| 14:06 | 1,156.00 | 1,159.00 | 1,151.00 | 1,158.00 | 7.9K |
| 14:07 | 1,152.00 | 1,164.00 | 1,152.00 | 1,164.00 | 30.2K |
| 14:08 | 1,164.00 | 1,170.00 | 1,159.00 | 1,169.00 | 6.4K |
| 14:09 | 1,169.00 | 1,199.00 | 1,168.00 | 1,175.00 | 35.7K |
| 14:10 | 1,175.00 | 1,178.00 | 1,168.00 | 1,178.00 | 2.4K |
| 14:11 | 1,170.00 | 1,185.00 | 1,170.00 | 1,185.00 | 27.4K |
| 14:12 | 1,185.00 | 1,185.00 | 1,169.00 | 1,169.00 | 0.8K |
| 14:13 | 1,182.00 | 1,186.00 | 1,178.00 | 1,184.00 | 8.7K |
| 14:14 | 1,183.00 | 1,183.00 | 1,178.00 | 1,178.00 | 1.8K |
| 14:15 | 1,178.00 | 1,178.00 | 1,174.00 | 1,175.00 | 2.7K |
| 14:16 | 1,175.00 | 1,179.00 | 1,175.00 | 1,179.00 | 2.9K |
| 14:17 | 1,178.00 | 1,178.00 | 1,175.00 | 1,175.00 | 0.9K |
| 14:18 | 1,175.00 | 1,177.00 | 1,174.00 | 1,177.00 | 4.5K |
| 14:19 | 1,177.00 | 1,179.00 | 1,173.00 | 1,179.00 | 6.5K |
| 14:20 | 1,176.00 | 1,179.00 | 1,176.00 | 1,178.00 | 4.3K |
| 14:21 | 1,178.00 | 1,182.00 | 1,178.00 | 1,178.00 | 4.9K |
| 14:22 | 1,180.00 | 1,181.00 | 1,180.00 | 1,180.00 | 5.2K |
| 14:23 | 1,180.00 | 1,181.00 | 1,176.00 | 1,181.00 | 11.9K |
| 14:24 | 1,181.00 | 1,194.00 | 1,181.00 | 1,192.00 | 18.1K |
| 14:25 | 1,192.00 | 1,198.00 | 1,192.00 | 1,198.00 | 12.8K |
| 14:26 | 1,198.00 | 1,204.00 | 1,198.00 | 1,202.00 | 22.3K |
| 14:27 | 1,201.00 | 1,205.00 | 1,200.00 | 1,203.00 | 15.0K |
| 14:28 | 1,202.00 | 1,203.00 | 1,195.00 | 1,195.00 | 25.5K |
| 14:29 | 1,194.00 | 1,205.00 | 1,194.00 | 1,205.00 | 18.7K |
| 14:30 | 1,200.00 | 1,204.00 | 1,199.00 | 1,203.00 | 12.0K |
| 14:31 | 1,204.00 | 1,204.00 | 1,201.00 | 1,201.00 | 0.3K |
| 14:32 | 1,201.00 | 1,201.00 | 1,199.00 | 1,200.00 | 5.1K |
| 14:33 | 1,201.00 | 1,201.00 | 1,200.00 | 1,201.00 | 6.0K |
| 14:34 | 1,201.00 | 1,203.00 | 1,201.00 | 1,201.00 | 0.2K |
| 14:35 | 1,201.00 | 1,205.00 | 1,200.00 | 1,205.00 | 10.5K |
| 14:36 | 1,205.00 | 1,208.00 | 1,203.00 | 1,207.00 | 17.9K |
| 14:37 | 1,206.00 | 1,206.00 | 1,203.00 | 1,203.00 | 10.9K |
| 14:38 | 1,203.00 | 1,207.00 | 1,203.00 | 1,206.00 | 2.3K |
| 14:39 | 1,206.00 | 1,206.00 | 1,203.00 | 1,206.00 | 7.2K |
| 14:40 | 1,207.00 | 1,208.00 | 1,206.00 | 1,208.00 | 0.6K |
| 14:41 | 1,208.00 | 1,211.00 | 1,206.00 | 1,211.00 | 9.5K |
| 14:42 | 1,211.00 | 1,213.00 | 1,211.00 | 1,213.00 | 5.1K |
| 14:43 | 1,213.00 | 1,216.00 | 1,213.00 | 1,216.00 | 9.2K |
| 14:44 | 1,216.00 | 1,218.00 | 1,216.00 | 1,218.00 | 7.1K |
| 14:45 | 1,218.00 | 1,224.00 | 1,218.00 | 1,224.00 | 10.3K |
| 14:46 | 1,225.00 | 1,239.00 | 1,225.00 | 1,238.00 | 32.2K |
| 14:47 | 1,239.00 | 1,245.00 | 1,231.00 | 1,239.00 | 36.7K |
| 14:48 | 1,228.00 | 1,228.00 | 1,224.00 | 1,224.00 | 10.2K |
| 14:49 | 1,221.00 | 1,224.00 | 1,220.00 | 1,220.00 | 24.1K |
| 14:50 | 1,223.00 | 1,226.00 | 1,223.00 | 1,225.00 | 3.5K |
| 14:51 | 1,225.00 | 1,227.00 | 1,224.00 | 1,226.00 | 1.8K |
| 14:52 | 1,226.00 | 1,226.00 | 1,225.00 | 1,226.00 | 3.4K |
| 14:53 | 1,226.00 | 1,226.00 | 1,224.00 | 1,224.00 | 1.8K |
| 14:54 | 1,224.00 | 1,224.00 | 1,221.00 | 1,221.00 | 7.0K |
| 14:55 | 1,222.00 | 1,222.00 | 1,218.00 | 1,218.00 | 8.5K |
| 14:56 | 1,219.00 | 1,219.00 | 1,218.00 | 1,219.00 | 4.7K |
| 14:57 | 1,219.00 | 1,223.00 | 1,218.00 | 1,218.00 | 10.1K |
| 14:58 | 1,223.00 | 1,235.00 | 1,220.00 | 1,235.00 | 33.0K |
| 14:59 | 1,235.00 | 1,237.00 | 1,231.00 | 1,237.00 | 13.4K |
| 15:00 | 1,239.00 | 1,242.00 | 1,239.00 | 1,242.00 | 30.0K |
| 15:01 | 1,244.00 | 1,250.00 | 1,240.00 | 1,241.00 | 63.4K |
| 15:02 | 1,241.00 | 1,248.00 | 1,241.00 | 1,248.00 | 9.5K |
| 15:03 | 1,242.00 | 1,248.00 | 1,242.00 | 1,243.00 | 18.0K |
| 15:04 | 1,244.00 | 1,248.00 | 1,243.00 | 1,245.00 | 7.7K |
| 15:05 | 1,242.00 | 1,248.00 | 1,242.00 | 1,248.00 | 12.7K |
| 15:06 | 1,246.00 | 1,247.00 | 1,245.00 | 1,245.00 | 9.4K |
| 15:07 | 1,245.00 | 1,254.00 | 1,245.00 | 1,254.00 | 20.7K |
| 15:08 | 1,253.00 | 1,253.00 | 1,250.00 | 1,253.00 | 15.9K |
| 15:09 | 1,251.00 | 1,251.00 | 1,245.00 | 1,246.00 | 14.5K |
| 15:10 | 1,245.00 | 1,248.00 | 1,242.00 | 1,245.00 | 19.9K |
| 15:11 | 1,247.00 | 1,247.00 | 1,240.00 | 1,240.00 | 14.4K |
| 15:12 | 1,239.00 | 1,240.00 | 1,237.00 | 1,237.00 | 16.0K |
| 15:13 | 1,237.00 | 1,241.00 | 1,236.00 | 1,241.00 | 6.2K |
| 15:14 | 1,241.00 | 1,245.00 | 1,240.00 | 1,245.00 | 1.5K |
| 15:15 | 1,244.00 | 1,244.00 | 1,241.00 | 1,241.00 | 9.4K |
| 15:16 | 1,240.00 | 1,245.00 | 1,240.00 | 1,241.00 | 4.8K |
| 15:17 | 1,239.00 | 1,239.00 | 1,230.00 | 1,231.00 | 20.5K |
| 15:18 | 1,230.00 | 1,233.00 | 1,230.00 | 1,233.00 | 9.5K |
| 15:19 | 1,232.00 | 1,239.00 | 1,232.00 | 1,239.00 | 120.6K |
| 15:29 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.0K |