3,506.30
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 3,368.77 | 3,378.14 | 3,368.77 | 3,378.14 | 241.0K |
09:31 | 3,372.99 | 3,374.26 | 3,372.06 | 3,374.26 | 63.1K |
09:32 | 3,374.26 | 3,378.61 | 3,371.51 | 3,378.61 | 84.5K |
09:33 | 3,378.61 | 3,379.36 | 3,378.37 | 3,378.58 | 143.1K |
09:34 | 3,378.46 | 3,378.94 | 3,377.16 | 3,378.80 | 11.6K |
09:35 | 3,379.26 | 3,382.00 | 3,379.26 | 3,380.91 | 58.3K |
09:36 | 3,380.79 | 3,381.74 | 3,380.79 | 3,380.90 | 12.0K |
09:37 | 3,380.78 | 3,381.66 | 3,378.99 | 3,378.99 | 27.6K |
09:38 | 3,379.11 | 3,380.78 | 3,379.11 | 3,379.42 | 13.3K |
09:39 | 3,378.61 | 3,378.61 | 3,374.61 | 3,374.85 | 34.1K |
09:40 | 3,374.85 | 3,379.28 | 3,374.85 | 3,379.28 | 13.8K |
09:41 | 3,375.80 | 3,376.78 | 3,375.63 | 3,375.63 | 8.1K |
09:42 | 3,375.63 | 3,377.77 | 3,375.63 | 3,376.53 | 7.9K |
09:43 | 3,376.40 | 3,377.48 | 3,371.82 | 3,371.82 | 25.6K |
09:44 | 3,371.70 | 3,375.01 | 3,370.78 | 3,375.01 | 24.2K |
09:45 | 3,374.96 | 3,375.11 | 3,374.80 | 3,375.07 | 15.6K |
09:46 | 3,375.07 | 3,375.31 | 3,374.08 | 3,374.08 | 20.5K |
09:47 | 3,374.35 | 3,374.66 | 3,373.01 | 3,374.66 | 16.0K |
09:48 | 3,373.70 | 3,374.17 | 3,373.70 | 3,373.97 | 6.2K |
09:49 | 3,373.97 | 3,374.68 | 3,373.07 | 3,373.67 | 6.2K |
09:50 | 3,375.42 | 3,378.13 | 3,375.42 | 3,376.51 | 27.4K |
09:51 | 3,376.51 | 3,379.79 | 3,376.51 | 3,379.79 | 18.7K |
09:52 | 3,379.69 | 3,381.55 | 3,379.69 | 3,381.55 | 41.0K |
09:53 | 3,382.36 | 3,382.48 | 3,381.72 | 3,381.94 | 21.6K |
09:54 | 3,384.01 | 3,386.31 | 3,383.86 | 3,384.80 | 41.4K |
09:55 | 3,384.68 | 3,384.68 | 3,383.44 | 3,383.92 | 13.5K |
09:56 | 3,383.92 | 3,386.27 | 3,383.92 | 3,385.25 | 15.8K |
09:57 | 3,385.53 | 3,388.61 | 3,385.53 | 3,387.60 | 38.8K |
09:58 | 3,387.44 | 3,388.75 | 3,387.21 | 3,387.21 | 21.2K |
09:59 | 3,390.87 | 3,390.87 | 3,389.24 | 3,389.36 | 22.7K |
10:00 | 3,390.93 | 3,392.80 | 3,390.93 | 3,391.57 | 28.9K |
10:01 | 3,391.57 | 3,395.32 | 3,391.57 | 3,395.29 | 46.7K |
10:02 | 3,393.69 | 3,395.52 | 3,393.64 | 3,394.66 | 76.4K |
10:03 | 3,395.96 | 3,396.36 | 3,394.60 | 3,394.60 | 51.3K |
10:04 | 3,395.69 | 3,397.26 | 3,395.69 | 3,397.26 | 21.5K |
10:05 | 3,397.29 | 3,397.29 | 3,393.49 | 3,395.38 | 49.9K |
10:06 | 3,395.20 | 3,397.02 | 3,394.96 | 3,396.90 | 26.6K |
10:07 | 3,396.90 | 3,397.71 | 3,395.46 | 3,395.46 | 51.0K |
10:08 | 3,394.89 | 3,396.36 | 3,394.40 | 3,396.36 | 28.3K |
10:09 | 3,396.48 | 3,398.73 | 3,396.48 | 3,398.23 | 25.4K |
10:10 | 3,397.90 | 3,397.90 | 3,395.48 | 3,395.48 | 23.3K |
10:11 | 3,395.23 | 3,396.48 | 3,394.61 | 3,396.36 | 21.3K |
10:12 | 3,396.36 | 3,396.36 | 3,394.53 | 3,395.08 | 32.3K |
10:13 | 3,395.08 | 3,395.50 | 3,394.29 | 3,395.17 | 18.5K |
10:14 | 3,394.61 | 3,394.79 | 3,393.58 | 3,394.79 | 16.3K |
10:15 | 3,396.98 | 3,396.98 | 3,394.59 | 3,394.59 | 13.3K |
10:16 | 3,394.59 | 3,397.68 | 3,394.59 | 3,396.91 | 51.8K |
10:17 | 3,396.91 | 3,397.76 | 3,396.79 | 3,397.09 | 17.1K |
10:18 | 3,397.09 | 3,397.09 | 3,395.00 | 3,396.28 | 67.7K |
10:19 | 3,396.28 | 3,397.27 | 3,395.48 | 3,395.48 | 136.8K |
10:20 | 3,396.43 | 3,397.48 | 3,396.09 | 3,397.48 | 52.2K |
10:21 | 3,397.48 | 3,397.48 | 3,396.42 | 3,396.42 | 16.7K |
10:22 | 3,396.66 | 3,398.65 | 3,396.66 | 3,398.65 | 20.7K |
10:23 | 3,397.82 | 3,397.82 | 3,395.91 | 3,396.78 | 23.4K |
10:24 | 3,397.02 | 3,397.14 | 3,396.54 | 3,396.54 | 18.7K |
10:25 | 3,396.15 | 3,397.79 | 3,396.15 | 3,397.55 | 33.3K |
10:26 | 3,397.67 | 3,397.90 | 3,396.96 | 3,397.25 | 22.1K |
10:27 | 3,396.78 | 3,397.38 | 3,394.80 | 3,394.80 | 30.0K |
10:28 | 3,394.80 | 3,395.11 | 3,394.80 | 3,394.94 | 10.2K |
10:29 | 3,396.15 | 3,396.39 | 3,394.61 | 3,396.27 | 35.1K |
10:30 | 3,396.29 | 3,397.45 | 3,396.10 | 3,397.45 | 62.9K |
10:31 | 3,397.45 | 3,397.74 | 3,395.57 | 3,395.57 | 30.3K |
10:32 | 3,395.57 | 3,396.13 | 3,395.24 | 3,396.13 | 15.3K |
10:33 | 3,395.77 | 3,396.65 | 3,395.72 | 3,395.82 | 34.6K |
10:34 | 3,395.88 | 3,397.89 | 3,395.36 | 3,397.66 | 227.1K |
10:35 | 3,398.08 | 3,398.86 | 3,397.62 | 3,398.86 | 36.9K |
10:36 | 3,398.86 | 3,399.61 | 3,398.51 | 3,399.45 | 209.6K |
10:37 | 3,400.02 | 3,400.02 | 3,398.99 | 3,399.01 | 13.2K |
10:38 | 3,399.13 | 3,399.51 | 3,398.98 | 3,399.48 | 21.0K |
10:39 | 3,399.48 | 3,399.48 | 3,399.32 | 3,399.26 | 13.8K |
10:40 | 3,398.42 | 3,399.08 | 3,398.18 | 3,398.96 | 42.2K |
10:41 | 3,398.96 | 3,400.82 | 3,398.96 | 3,400.82 | 50.7K |
10:42 | 3,401.06 | 3,402.03 | 3,401.06 | 3,401.76 | 55.0K |
10:43 | 3,401.07 | 3,402.11 | 3,401.04 | 3,400.96 | 55.7K |
10:44 | 3,400.96 | 3,400.96 | 3,398.20 | 3,398.41 | 15.2K |
10:45 | 3,398.41 | 3,399.28 | 3,398.18 | 3,399.01 | 13.3K |
10:46 | 3,399.01 | 3,399.70 | 3,397.05 | 3,397.05 | 22.8K |
10:47 | 3,397.37 | 3,397.54 | 3,396.74 | 3,396.71 | 14.8K |
10:48 | 3,396.30 | 3,396.49 | 3,394.77 | 3,395.01 | 16.0K |
10:49 | 3,395.13 | 3,395.13 | 3,393.16 | 3,393.16 | 19.7K |
10:50 | 3,393.20 | 3,393.30 | 3,391.94 | 3,391.93 | 21.4K |
10:51 | 3,392.94 | 3,393.35 | 3,390.93 | 3,391.57 | 22.7K |
10:52 | 3,391.57 | 3,392.30 | 3,391.57 | 3,392.30 | 9.9K |
10:53 | 3,392.36 | 3,392.36 | 3,391.47 | 3,392.29 | 17.7K |
10:54 | 3,392.10 | 3,392.95 | 3,392.10 | 3,392.57 | 16.8K |
10:55 | 3,392.57 | 3,392.57 | 3,390.04 | 3,390.68 | 19.4K |
10:56 | 3,391.13 | 3,391.71 | 3,390.87 | 3,391.64 | 11.2K |
10:57 | 3,391.64 | 3,391.96 | 3,390.99 | 3,391.95 | 18.4K |
10:58 | 3,391.83 | 3,391.83 | 3,390.22 | 3,390.96 | 9.7K |
10:59 | 3,391.41 | 3,391.41 | 3,389.65 | 3,389.77 | 9.4K |
11:00 | 3,390.65 | 3,390.65 | 3,386.64 | 3,386.64 | 26.4K |
11:01 | 3,386.71 | 3,386.71 | 3,382.40 | 3,382.40 | 34.4K |
11:02 | 3,381.51 | 3,383.00 | 3,380.40 | 3,383.00 | 56.8K |
11:03 | 3,382.89 | 3,382.89 | 3,381.05 | 3,382.48 | 11.7K |
11:04 | 3,382.19 | 3,383.08 | 3,382.19 | 3,382.53 | 15.4K |
11:05 | 3,382.41 | 3,382.41 | 3,381.63 | 3,382.39 | 12.0K |
11:06 | 3,382.39 | 3,383.74 | 3,382.39 | 3,382.67 | 9.8K |
11:07 | 3,383.36 | 3,384.20 | 3,383.24 | 3,383.37 | 11.2K |
11:08 | 3,385.47 | 3,385.47 | 3,385.15 | 3,385.37 | 17.0K |
11:09 | 3,384.88 | 3,385.14 | 3,384.76 | 3,385.14 | 8.7K |
11:10 | 3,385.14 | 3,385.14 | 3,383.49 | 3,384.86 | 23.4K |
11:11 | 3,384.76 | 3,385.76 | 3,384.27 | 3,385.76 | 20.5K |
11:12 | 3,385.76 | 3,385.76 | 3,385.13 | 3,385.46 | 7.4K |
11:13 | 3,385.34 | 3,385.71 | 3,384.56 | 3,385.48 | 12.1K |
11:14 | 3,385.44 | 3,386.47 | 3,384.85 | 3,386.47 | 22.2K |
11:15 | 3,386.47 | 3,386.47 | 3,386.10 | 3,386.10 | 5.4K |
11:16 | 3,386.10 | 3,386.10 | 3,383.54 | 3,384.35 | 32.2K |
11:17 | 3,384.74 | 3,384.74 | 3,382.36 | 3,382.78 | 12.5K |
11:18 | 3,382.78 | 3,382.96 | 3,382.41 | 3,382.83 | 10.2K |
11:19 | 3,383.09 | 3,383.69 | 3,382.30 | 3,382.65 | 22.5K |
11:20 | 3,382.65 | 3,383.18 | 3,382.65 | 3,383.18 | 51.5K |
11:21 | 3,383.41 | 3,383.65 | 3,382.26 | 3,383.73 | 54.9K |
11:22 | 3,383.73 | 3,384.04 | 3,383.50 | 3,383.85 | 24.9K |
11:23 | 3,383.85 | 3,385.02 | 3,383.83 | 3,383.83 | 23.4K |
11:24 | 3,383.98 | 3,383.98 | 3,383.56 | 3,383.74 | 3.7K |
11:25 | 3,383.75 | 3,384.60 | 3,383.72 | 3,384.60 | 30.0K |
11:26 | 3,384.60 | 3,384.72 | 3,381.93 | 3,382.28 | 27.2K |
11:27 | 3,383.22 | 3,383.22 | 3,382.50 | 3,382.96 | 17.2K |
11:28 | 3,382.96 | 3,382.96 | 3,381.27 | 3,381.39 | 218.2K |
11:29 | 3,381.55 | 3,382.77 | 3,381.04 | 3,382.65 | 32.3K |
11:30 | 3,382.08 | 3,382.20 | 3,381.71 | 3,382.11 | 17.3K |
11:31 | 3,382.11 | 3,382.37 | 3,381.67 | 3,382.15 | 11.2K |
11:32 | 3,382.49 | 3,382.49 | 3,380.25 | 3,381.60 | 33.6K |
11:33 | 3,381.60 | 3,381.60 | 3,381.12 | 3,381.49 | 8.3K |
11:34 | 3,381.49 | 3,381.87 | 3,381.36 | 3,381.89 | 5.6K |
11:35 | 3,381.89 | 3,383.95 | 3,381.42 | 3,383.95 | 48.9K |
11:36 | 3,383.95 | 3,384.15 | 3,383.91 | 3,384.22 | 3.8K |
11:37 | 3,384.55 | 3,384.55 | 3,382.73 | 3,382.73 | 39.9K |
11:38 | 3,382.45 | 3,382.45 | 3,379.29 | 3,379.29 | 20.7K |
11:39 | 3,378.76 | 3,379.72 | 3,378.76 | 3,379.57 | 15.3K |
11:40 | 3,379.77 | 3,381.67 | 3,379.77 | 3,381.67 | 23.7K |
11:41 | 3,380.90 | 3,382.79 | 3,380.90 | 3,382.67 | 63.5K |
11:42 | 3,382.67 | 3,383.17 | 3,382.56 | 3,382.97 | 10.5K |
11:43 | 3,382.97 | 3,383.12 | 3,382.00 | 3,382.00 | 18.4K |
11:44 | 3,381.72 | 3,382.88 | 3,381.60 | 3,382.88 | 6.2K |
11:45 | 3,382.88 | 3,382.88 | 3,381.69 | 3,381.77 | 10.8K |
11:46 | 3,381.77 | 3,382.19 | 3,381.61 | 3,381.61 | 4.7K |
11:47 | 3,381.35 | 3,381.35 | 3,380.38 | 3,380.60 | 6.7K |
11:48 | 3,380.54 | 3,380.60 | 3,378.98 | 3,378.98 | 44.5K |
11:49 | 3,378.98 | 3,380.45 | 3,378.66 | 3,380.45 | 18.0K |
11:50 | 3,379.77 | 3,379.77 | 3,378.45 | 3,378.87 | 30.7K |
11:51 | 3,378.88 | 3,378.88 | 3,377.63 | 3,377.63 | 12.2K |
11:52 | 3,377.29 | 3,377.29 | 3,375.17 | 3,376.12 | 18.0K |
11:53 | 3,376.12 | 3,376.92 | 3,375.32 | 3,376.92 | 24.4K |
11:54 | 3,376.92 | 3,378.45 | 3,376.92 | 3,378.45 | 11.7K |
11:55 | 3,378.45 | 3,378.57 | 3,377.37 | 3,378.41 | 10.0K |
11:56 | 3,378.53 | 3,381.44 | 3,378.53 | 3,381.44 | 15.6K |
11:57 | 3,381.46 | 3,382.35 | 3,380.75 | 3,380.75 | 18.0K |
11:58 | 3,381.33 | 3,381.45 | 3,381.19 | 3,381.34 | 8.5K |
11:59 | 3,380.89 | 3,381.87 | 3,379.91 | 3,380.39 | 23.4K |
12:00 | 3,380.31 | 3,380.31 | 3,379.11 | 3,379.11 | 11.0K |
12:01 | 3,379.44 | 3,379.77 | 3,378.77 | 3,379.59 | 24.9K |
12:02 | 3,379.37 | 3,380.83 | 3,379.22 | 3,380.71 | 10.3K |
12:03 | 3,380.71 | 3,381.29 | 3,380.71 | 3,381.05 | 8.6K |
12:04 | 3,381.05 | 3,381.43 | 3,380.93 | 3,381.12 | 4.6K |
12:05 | 3,381.00 | 3,382.13 | 3,381.00 | 3,382.13 | 15.9K |
12:06 | 3,382.13 | 3,382.58 | 3,381.69 | 3,381.69 | 8.7K |
12:07 | 3,381.69 | 3,383.96 | 3,381.69 | 3,383.84 | 58.3K |
12:08 | 3,383.96 | 3,383.96 | 3,383.38 | 3,383.38 | 16.2K |
12:09 | 3,383.25 | 3,383.67 | 3,382.93 | 3,383.67 | 42.8K |
12:10 | 3,383.67 | 3,384.14 | 3,383.67 | 3,384.14 | 60.1K |
12:11 | 3,384.14 | 3,386.72 | 3,384.14 | 3,386.72 | 21.1K |
12:12 | 3,386.72 | 3,386.72 | 3,384.90 | 3,384.90 | 53.4K |
12:13 | 3,385.08 | 3,385.08 | 3,384.68 | 3,385.04 | 13.0K |
12:14 | 3,384.92 | 3,385.03 | 3,384.67 | 3,384.79 | 13.3K |
12:15 | 3,384.67 | 3,385.83 | 3,384.67 | 3,385.67 | 13.8K |
12:16 | 3,385.48 | 3,387.06 | 3,385.36 | 3,387.06 | 14.5K |
12:17 | 3,387.06 | 3,387.88 | 3,386.68 | 3,386.94 | 33.6K |
12:18 | 3,386.98 | 3,388.80 | 3,386.98 | 3,388.80 | 42.0K |
12:19 | 3,388.80 | 3,388.80 | 3,388.45 | 3,388.72 | 9.8K |
12:20 | 3,388.72 | 3,388.72 | 3,387.25 | 3,387.25 | 9.0K |
12:21 | 3,387.14 | 3,387.58 | 3,387.01 | 3,387.01 | 19.0K |
12:22 | 3,387.01 | 3,387.13 | 3,386.63 | 3,387.05 | 5.0K |
12:23 | 3,387.05 | 3,387.17 | 3,386.80 | 3,386.80 | 8.6K |
12:24 | 3,386.80 | 3,386.95 | 3,386.68 | 3,386.83 | 7.0K |
12:25 | 3,386.38 | 3,387.45 | 3,385.38 | 3,385.85 | 13.7K |
12:26 | 3,385.85 | 3,386.00 | 3,383.60 | 3,383.60 | 28.0K |
12:27 | 3,383.43 | 3,383.83 | 3,382.58 | 3,383.66 | 32.9K |
12:28 | 3,383.66 | 3,383.66 | 3,382.74 | 3,383.22 | 48.6K |
12:29 | 3,383.22 | 3,383.89 | 3,383.22 | 3,383.81 | 9.0K |
12:30 | 3,383.69 | 3,383.69 | 3,383.15 | 3,383.57 | 6.1K |
12:31 | 3,383.03 | 3,383.50 | 3,382.69 | 3,383.38 | 5.9K |
12:32 | 3,382.99 | 3,382.99 | 3,381.04 | 3,381.04 | 15.0K |
12:33 | 3,381.04 | 3,381.04 | 3,379.99 | 3,379.99 | 11.1K |
12:34 | 3,380.03 | 3,381.07 | 3,380.03 | 3,380.85 | 29.0K |
12:35 | 3,380.96 | 3,382.17 | 3,380.96 | 3,382.17 | 17.4K |
12:36 | 3,382.17 | 3,382.17 | 3,381.09 | 3,381.09 | 13.9K |
12:37 | 3,381.09 | 3,381.21 | 3,380.99 | 3,381.13 | 9.0K |
12:38 | 3,381.78 | 3,382.68 | 3,381.78 | 3,381.93 | 36.9K |
12:39 | 3,381.93 | 3,382.33 | 3,381.93 | 3,382.33 | 10.2K |
12:40 | 3,381.86 | 3,381.86 | 3,380.42 | 3,381.07 | 23.6K |
12:41 | 3,380.97 | 3,382.98 | 3,380.97 | 3,382.98 | 24.9K |
12:42 | 3,382.83 | 3,382.91 | 3,382.71 | 3,382.91 | 13.2K |
12:43 | 3,382.74 | 3,382.74 | 3,382.20 | 3,382.20 | 53.6K |
12:44 | 3,382.20 | 3,382.20 | 3,380.74 | 3,380.74 | 29.3K |
12:45 | 3,381.00 | 3,381.20 | 3,381.00 | 3,381.08 | 7.2K |
12:46 | 3,381.13 | 3,381.25 | 3,379.95 | 3,380.07 | 28.7K |
12:47 | 3,380.37 | 3,380.47 | 3,380.15 | 3,380.28 | 6.0K |
12:48 | 3,380.28 | 3,380.48 | 3,379.85 | 3,380.48 | 9.8K |
12:49 | 3,380.48 | 3,380.67 | 3,380.48 | 3,380.67 | 12.0K |
12:50 | 3,380.55 | 3,380.78 | 3,380.23 | 3,380.23 | 11.0K |
12:51 | 3,380.23 | 3,380.35 | 3,380.00 | 3,380.24 | 24.8K |
12:52 | 3,380.30 | 3,381.20 | 3,380.06 | 3,381.20 | 13.8K |
12:53 | 3,381.20 | 3,382.40 | 3,381.20 | 3,381.24 | 103.9K |
12:54 | 3,381.59 | 3,381.59 | 3,380.70 | 3,381.05 | 16.4K |
12:55 | 3,381.05 | 3,381.05 | 3,381.04 | 3,381.07 | 7.7K |
12:56 | 3,381.07 | 3,381.07 | 3,380.36 | 3,380.36 | 7.5K |
12:57 | 3,380.36 | 3,381.25 | 3,380.25 | 3,381.01 | 7.1K |
12:58 | 3,381.21 | 3,381.61 | 3,381.09 | 3,381.39 | 7.5K |
12:59 | 3,381.39 | 3,381.54 | 3,381.39 | 3,381.54 | 3.8K |
13:00 | 3,381.54 | 3,381.85 | 3,381.54 | 3,381.85 | 17.8K |
13:01 | 3,381.85 | 3,381.85 | 3,379.52 | 3,379.63 | 60.2K |
13:02 | 3,379.63 | 3,379.71 | 3,377.30 | 3,378.04 | 170.5K |
13:03 | 3,378.03 | 3,378.03 | 3,377.91 | 3,377.91 | 18.3K |
13:04 | 3,377.91 | 3,378.03 | 3,377.49 | 3,378.03 | 10.9K |
13:05 | 3,378.27 | 3,379.10 | 3,378.27 | 3,378.98 | 184.8K |
13:06 | 3,379.10 | 3,379.10 | 3,378.85 | 3,378.91 | 22.0K |
13:07 | 3,378.65 | 3,380.51 | 3,378.65 | 3,380.51 | 39.9K |
13:08 | 3,380.39 | 3,380.89 | 3,380.39 | 3,380.89 | 4.4K |
13:09 | 3,380.86 | 3,380.86 | 3,378.92 | 3,378.92 | 27.9K |
13:10 | 3,378.80 | 3,378.98 | 3,378.15 | 3,378.15 | 18.3K |
13:11 | 3,377.76 | 3,377.76 | 3,377.12 | 3,377.12 | 12.9K |
13:12 | 3,377.62 | 3,377.87 | 3,376.88 | 3,377.70 | 30.6K |
13:13 | 3,378.02 | 3,379.73 | 3,377.86 | 3,379.73 | 54.0K |
13:14 | 3,379.61 | 3,379.73 | 3,378.93 | 3,378.93 | 11.1K |
13:15 | 3,378.93 | 3,378.93 | 3,375.91 | 3,376.14 | 29.8K |
13:16 | 3,376.14 | 3,376.68 | 3,375.94 | 3,376.61 | 13.8K |
13:17 | 3,376.53 | 3,376.70 | 3,376.30 | 3,376.62 | 13.3K |
13:18 | 3,376.48 | 3,378.94 | 3,376.48 | 3,378.79 | 25.2K |
13:19 | 3,378.79 | 3,378.79 | 3,376.40 | 3,376.96 | 24.4K |
13:20 | 3,376.55 | 3,378.18 | 3,376.55 | 3,378.18 | 10.9K |
13:21 | 3,378.18 | 3,378.49 | 3,378.18 | 3,378.45 | 2.6K |
13:22 | 3,378.49 | 3,379.37 | 3,378.49 | 3,378.55 | 28.5K |
13:23 | 3,378.10 | 3,379.12 | 3,378.10 | 3,378.77 | 10.9K |
13:24 | 3,379.04 | 3,379.21 | 3,378.73 | 3,379.21 | 13.0K |
13:25 | 3,379.21 | 3,379.28 | 3,378.48 | 3,378.48 | 18.2K |
13:26 | 3,378.06 | 3,378.82 | 3,378.06 | 3,378.79 | 11.4K |
13:27 | 3,379.18 | 3,379.18 | 3,377.83 | 3,377.83 | 23.9K |
13:28 | 3,378.31 | 3,379.45 | 3,378.23 | 3,378.17 | 55.3K |
13:29 | 3,378.17 | 3,378.46 | 3,377.52 | 3,377.52 | 36.3K |
13:30 | 3,377.44 | 3,377.81 | 3,377.20 | 3,377.81 | 20.2K |
13:31 | 3,377.81 | 3,377.96 | 3,377.11 | 3,377.44 | 9.8K |
13:32 | 3,377.28 | 3,377.97 | 3,376.42 | 3,376.42 | 57.6K |
13:33 | 3,376.68 | 3,376.68 | 3,375.13 | 3,375.22 | 138.2K |
13:34 | 3,375.22 | 3,375.68 | 3,374.93 | 3,375.68 | 42.8K |
13:35 | 3,375.68 | 3,377.08 | 3,375.68 | 3,377.04 | 22.3K |
13:36 | 3,377.04 | 3,377.04 | 3,376.01 | 3,376.10 | 43.5K |
13:37 | 3,376.10 | 3,377.00 | 3,376.10 | 3,377.00 | 15.6K |
13:38 | 3,377.00 | 3,377.00 | 3,376.48 | 3,376.72 | 7.6K |
13:39 | 3,376.84 | 3,377.81 | 3,376.84 | 3,377.58 | 15.5K |
13:40 | 3,377.34 | 3,377.87 | 3,377.21 | 3,377.76 | 9.1K |
13:41 | 3,377.14 | 3,378.40 | 3,377.14 | 3,378.40 | 16.6K |
13:42 | 3,378.55 | 3,378.96 | 3,378.39 | 3,378.63 | 14.6K |
13:43 | 3,378.67 | 3,378.75 | 3,378.44 | 3,378.44 | 6.9K |
13:44 | 3,378.44 | 3,378.56 | 3,377.72 | 3,377.84 | 17.9K |
13:45 | 3,377.72 | 3,378.31 | 3,377.44 | 3,377.66 | 8.8K |
13:46 | 3,377.89 | 3,377.89 | 3,377.51 | 3,377.51 | 8.8K |
13:47 | 3,377.51 | 3,378.04 | 3,377.51 | 3,378.04 | 9.7K |
13:48 | 3,377.29 | 3,377.74 | 3,377.15 | 3,377.74 | 11.8K |
13:49 | 3,377.34 | 3,377.34 | 3,376.86 | 3,377.01 | 24.8K |
13:50 | 3,377.21 | 3,377.38 | 3,376.72 | 3,377.38 | 20.8K |
13:51 | 3,377.42 | 3,378.30 | 3,377.28 | 3,378.11 | 7.0K |
13:52 | 3,378.11 | 3,378.11 | 3,376.51 | 3,376.56 | 0.0K |
13:53 | 3,376.68 | 3,377.24 | 3,376.51 | 3,377.01 | 0.0K |
13:54 | 3,376.93 | 3,377.51 | 3,376.93 | 3,377.51 | 0.0K |
13:55 | 3,377.70 | 3,377.93 | 3,377.13 | 3,377.13 | 22.6K |
13:56 | 3,377.01 | 3,377.01 | 3,375.53 | 3,375.53 | 47.0K |
13:57 | 3,375.74 | 3,375.87 | 3,375.49 | 3,375.75 | 154.3K |
13:58 | 3,375.28 | 3,376.17 | 3,375.28 | 3,376.17 | 57.7K |
13:59 | 3,376.17 | 3,376.17 | 3,374.79 | 3,374.79 | 12.8K |
14:00 | 3,374.79 | 3,376.86 | 3,374.67 | 3,376.73 | 184.3K |
14:01 | 3,378.01 | 3,378.32 | 3,377.58 | 3,378.32 | 14.1K |
14:02 | 3,378.20 | 3,378.20 | 3,377.54 | 3,378.08 | 18.5K |
14:03 | 3,378.24 | 3,380.31 | 3,378.24 | 3,380.31 | 24.4K |
14:04 | 3,379.92 | 3,380.32 | 3,379.16 | 3,380.32 | 12.7K |
14:05 | 3,379.46 | 3,379.46 | 3,378.71 | 3,379.53 | 21.5K |
14:06 | 3,379.46 | 3,380.07 | 3,379.46 | 3,380.07 | 16.9K |
14:07 | 3,380.07 | 3,380.19 | 3,379.81 | 3,379.81 | 10.8K |
14:08 | 3,380.05 | 3,380.05 | 3,379.93 | 3,380.01 | 8.0K |
14:09 | 3,379.90 | 3,380.55 | 3,379.59 | 3,380.55 | 34.8K |
14:10 | 3,380.68 | 3,381.08 | 3,380.64 | 3,381.08 | 15.1K |
14:11 | 3,381.08 | 3,381.97 | 3,380.77 | 3,381.16 | 30.5K |
14:12 | 3,381.16 | 3,381.28 | 3,380.87 | 3,380.87 | 8.5K |
14:13 | 3,380.87 | 3,380.99 | 3,380.31 | 3,380.39 | 20.4K |
14:14 | 3,380.27 | 3,380.27 | 3,380.15 | 3,380.27 | 9.5K |
14:15 | 3,380.27 | 3,380.27 | 3,379.69 | 3,379.85 | 57.4K |
14:16 | 3,379.85 | 3,380.09 | 3,379.07 | 3,379.75 | 15.3K |
14:17 | 3,380.13 | 3,380.48 | 3,380.13 | 3,380.05 | 9.4K |
14:18 | 3,380.05 | 3,380.17 | 3,379.83 | 3,379.83 | 7.9K |
14:19 | 3,380.49 | 3,380.49 | 3,379.77 | 3,380.30 | 18.4K |
14:20 | 3,380.08 | 3,380.08 | 3,378.44 | 3,378.44 | 12.3K |
14:21 | 3,378.44 | 3,378.56 | 3,378.12 | 3,378.12 | 20.6K |
14:22 | 3,378.12 | 3,378.41 | 3,377.62 | 3,378.37 | 8.3K |
14:23 | 3,378.37 | 3,378.68 | 3,378.37 | 3,378.68 | 17.2K |
14:24 | 3,378.52 | 3,378.72 | 3,377.44 | 3,377.96 | 13.3K |
14:25 | 3,377.96 | 3,377.96 | 3,377.21 | 3,377.73 | 19.0K |
14:26 | 3,377.73 | 3,377.73 | 3,376.44 | 3,377.26 | 82.9K |
14:27 | 3,377.14 | 3,377.26 | 3,376.14 | 3,376.14 | 22.4K |
14:28 | 3,376.26 | 3,376.99 | 3,376.19 | 3,376.99 | 26.8K |
14:29 | 3,376.99 | 3,376.99 | 3,376.99 | 3,376.99 | 8.9K |
14:30 | 3,376.99 | 3,376.99 | 3,376.09 | 3,376.47 | 49.5K |
14:31 | 3,376.47 | 3,376.47 | 3,376.08 | 3,376.08 | 20.3K |
14:32 | 3,376.08 | 3,376.15 | 3,375.85 | 3,376.08 | 8.3K |
14:33 | 3,375.95 | 3,376.21 | 3,375.60 | 3,376.09 | 18.2K |
14:34 | 3,376.09 | 3,376.59 | 3,375.97 | 3,376.47 | 6.3K |
14:35 | 3,376.47 | 3,376.47 | 3,375.92 | 3,375.91 | 9.4K |
14:36 | 3,375.79 | 3,376.20 | 3,375.67 | 3,375.96 | 9.5K |
14:37 | 3,376.38 | 3,376.56 | 3,376.21 | 3,376.56 | 16.2K |
14:38 | 3,376.13 | 3,376.65 | 3,375.05 | 3,375.52 | 40.3K |
14:39 | 3,375.52 | 3,375.52 | 3,375.21 | 3,375.21 | 5.0K |
14:40 | 3,375.23 | 3,375.26 | 3,374.91 | 3,375.23 | 14.0K |
14:41 | 3,375.11 | 3,375.39 | 3,374.83 | 3,374.85 | 12.6K |
14:42 | 3,374.97 | 3,374.97 | 3,374.73 | 3,374.88 | 8.4K |
14:43 | 3,375.14 | 3,375.14 | 3,374.19 | 3,374.71 | 31.4K |
14:44 | 3,374.71 | 3,375.54 | 3,374.17 | 3,375.54 | 29.7K |
14:45 | 3,375.54 | 3,375.54 | 3,374.74 | 3,374.97 | 5.1K |
14:46 | 3,375.01 | 3,375.81 | 3,374.74 | 3,375.41 | 25.7K |
14:47 | 3,375.41 | 3,375.72 | 3,375.41 | 3,375.57 | 14.5K |
14:48 | 3,375.57 | 3,375.69 | 3,375.03 | 3,375.06 | 20.3K |
14:49 | 3,375.06 | 3,375.34 | 3,374.94 | 3,375.34 | 39.1K |
14:50 | 3,375.72 | 3,375.72 | 3,375.26 | 3,375.53 | 33.4K |
14:51 | 3,375.29 | 3,375.29 | 3,374.62 | 3,374.60 | 28.5K |
14:52 | 3,374.48 | 3,375.11 | 3,374.36 | 3,375.11 | 30.3K |
14:53 | 3,375.03 | 3,375.03 | 3,374.20 | 3,374.37 | 29.2K |
14:54 | 3,374.37 | 3,374.37 | 3,373.41 | 3,373.80 | 70.0K |
14:55 | 3,374.01 | 3,374.01 | 3,372.06 | 3,372.58 | 43.4K |
14:56 | 3,372.49 | 3,372.67 | 3,372.34 | 3,372.66 | 13.6K |
14:57 | 3,372.58 | 3,373.54 | 3,372.58 | 3,373.54 | 22.7K |
14:58 | 3,373.19 | 3,373.19 | 3,372.01 | 3,372.33 | 53.7K |
14:59 | 3,372.26 | 3,373.38 | 3,372.26 | 3,373.19 | 15.6K |
15:00 | 3,373.19 | 3,373.19 | 3,372.52 | 3,372.52 | 25.1K |
15:01 | 3,372.46 | 3,372.57 | 3,372.06 | 3,372.57 | 20.3K |
15:02 | 3,372.57 | 3,372.89 | 3,372.57 | 3,372.73 | 9.1K |
15:03 | 3,372.15 | 3,372.15 | 3,371.35 | 3,371.69 | 23.4K |
15:04 | 3,371.35 | 3,372.09 | 3,371.35 | 3,372.07 | 25.3K |
15:05 | 3,372.13 | 3,372.13 | 3,371.40 | 3,371.63 | 13.1K |
15:06 | 3,371.63 | 3,372.08 | 3,371.63 | 3,372.14 | 15.2K |
15:07 | 3,371.88 | 3,372.25 | 3,371.84 | 3,372.25 | 15.7K |
15:08 | 3,372.25 | 3,372.25 | 3,371.84 | 3,371.84 | 8.1K |
15:09 | 3,371.61 | 3,371.87 | 3,370.93 | 3,371.87 | 61.7K |
15:10 | 3,371.87 | 3,372.21 | 3,371.48 | 3,372.01 | 56.8K |
15:11 | 3,372.01 | 3,372.14 | 3,371.38 | 3,371.95 | 45.3K |
15:12 | 3,371.99 | 3,372.41 | 3,371.99 | 3,372.25 | 54.1K |
15:13 | 3,372.11 | 3,373.33 | 3,372.11 | 3,373.24 | 25.7K |
15:14 | 3,373.20 | 3,373.95 | 3,373.20 | 3,373.95 | 30.8K |
15:15 | 3,373.97 | 3,374.57 | 3,373.73 | 3,374.33 | 15.0K |
15:16 | 3,374.30 | 3,375.48 | 3,374.30 | 3,375.33 | 16.5K |
15:17 | 3,375.45 | 3,375.80 | 3,375.45 | 3,375.66 | 22.5K |
15:18 | 3,375.66 | 3,375.66 | 3,375.51 | 3,375.48 | 14.6K |
15:19 | 3,375.48 | 3,377.31 | 3,375.48 | 3,377.31 | 43.0K |
15:20 | 3,377.55 | 3,379.01 | 3,377.55 | 3,378.89 | 36.8K |
15:21 | 3,379.01 | 3,379.16 | 3,377.84 | 3,377.84 | 60.5K |
15:22 | 3,377.72 | 3,378.06 | 3,377.72 | 3,377.71 | 16.4K |
15:23 | 3,377.71 | 3,378.22 | 3,377.18 | 3,377.15 | 19.3K |
15:24 | 3,377.15 | 3,377.84 | 3,377.15 | 3,377.84 | 11.2K |
15:25 | 3,378.17 | 3,378.17 | 3,378.01 | 3,378.14 | 18.4K |
15:26 | 3,378.02 | 3,378.02 | 3,377.13 | 3,377.15 | 20.7K |
15:27 | 3,377.12 | 3,377.48 | 3,377.12 | 3,377.53 | 9.0K |
15:28 | 3,377.28 | 3,377.28 | 3,376.77 | 3,376.97 | 44.6K |
15:29 | 3,376.98 | 3,377.29 | 3,376.91 | 3,376.91 | 41.9K |
15:30 | 3,376.91 | 3,377.41 | 3,376.61 | 3,376.61 | 56.7K |
15:31 | 3,376.61 | 3,376.94 | 3,376.61 | 3,376.83 | 14.7K |
15:32 | 3,376.82 | 3,377.25 | 3,376.82 | 3,377.09 | 141.8K |
15:33 | 3,376.87 | 3,376.87 | 3,374.28 | 3,374.60 | 75.5K |
15:34 | 3,374.60 | 3,374.75 | 3,373.15 | 3,373.15 | 15.0K |
15:35 | 3,373.35 | 3,373.47 | 3,372.35 | 3,372.46 | 7.3K |
15:36 | 3,372.18 | 3,372.90 | 3,372.18 | 3,372.36 | 29.9K |
15:37 | 3,372.36 | 3,372.48 | 3,369.74 | 3,370.11 | 69.4K |
15:38 | 3,370.37 | 3,370.37 | 3,369.28 | 3,370.27 | 16.4K |
15:39 | 3,370.15 | 3,370.39 | 3,369.87 | 3,369.87 | 12.9K |
15:40 | 3,370.10 | 3,370.10 | 3,369.76 | 3,369.76 | 23.9K |
15:41 | 3,370.09 | 3,370.09 | 3,369.35 | 3,369.48 | 39.9K |
15:42 | 3,369.48 | 3,369.48 | 3,367.52 | 3,367.93 | 30.3K |
15:43 | 3,368.08 | 3,368.08 | 3,367.54 | 3,367.87 | 16.5K |
15:44 | 3,367.87 | 3,368.41 | 3,367.67 | 3,367.67 | 32.1K |
15:45 | 3,367.87 | 3,367.96 | 3,366.51 | 3,366.51 | 30.0K |
15:46 | 3,366.33 | 3,366.76 | 3,366.18 | 3,366.68 | 38.5K |
15:47 | 3,366.97 | 3,366.97 | 3,366.06 | 3,366.84 | 25.4K |
15:48 | 3,366.84 | 3,367.77 | 3,366.84 | 3,367.77 | 43.2K |
15:49 | 3,367.51 | 3,367.51 | 3,366.50 | 3,366.62 | 26.1K |
15:50 | 3,366.18 | 3,366.18 | 3,363.79 | 3,365.34 | 143.2K |
15:51 | 3,365.05 | 3,366.08 | 3,364.95 | 3,366.08 | 55.0K |
15:52 | 3,365.70 | 3,366.14 | 3,365.30 | 3,365.61 | 49.3K |
15:53 | 3,365.79 | 3,365.79 | 3,365.05 | 3,365.81 | 64.5K |
15:54 | 3,365.73 | 3,367.18 | 3,365.61 | 3,367.18 | 170.1K |
15:55 | 3,367.11 | 3,367.58 | 3,366.84 | 3,367.44 | 66.4K |
15:56 | 3,367.44 | 3,367.44 | 3,366.55 | 3,366.57 | 196.8K |
15:57 | 3,366.20 | 3,366.57 | 3,366.01 | 3,366.44 | 133.6K |
15:58 | 3,366.64 | 3,366.66 | 3,366.00 | 3,366.66 | 226.4K |
15:59 | 3,366.75 | 3,367.82 | 3,366.40 | 3,366.90 | 2,479.4K |