8,609.20
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7,156.54 | 7,156.54 | 7,146.28 | 7,154.79 | 58,298.3K |
| 09:31 | 7,156.26 | 7,171.76 | 7,154.09 | 7,171.76 | 10,418.9K |
| 09:32 | 7,171.29 | 7,180.54 | 7,169.64 | 7,180.03 | 8,920.8K |
| 09:33 | 7,177.10 | 7,180.02 | 7,169.31 | 7,170.17 | 6,907.7K |
| 09:34 | 7,171.93 | 7,171.93 | 7,165.97 | 7,171.03 | 5,951.7K |
| 09:35 | 7,170.19 | 7,171.65 | 7,166.14 | 7,168.75 | 6,016.5K |
| 09:36 | 7,168.78 | 7,168.78 | 7,161.94 | 7,166.63 | 5,655.6K |
| 09:37 | 7,167.75 | 7,177.05 | 7,164.69 | 7,173.21 | 5,317.5K |
| 09:38 | 7,174.29 | 7,174.29 | 7,168.59 | 7,168.59 | 5,281.9K |
| 09:39 | 7,165.41 | 7,177.13 | 7,165.41 | 7,176.70 | 4,823.4K |
| 09:40 | 7,174.37 | 7,179.57 | 7,168.21 | 7,168.21 | 4,365.3K |
| 09:41 | 7,170.38 | 7,170.38 | 7,163.77 | 7,166.72 | 4,833.6K |
| 09:42 | 7,167.20 | 7,173.98 | 7,167.20 | 7,171.87 | 4,785.0K |
| 09:43 | 7,173.55 | 7,177.86 | 7,173.55 | 7,176.70 | 4,791.2K |
| 09:44 | 7,177.36 | 7,179.62 | 7,176.44 | 7,179.62 | 4,810.3K |
| 09:45 | 7,180.95 | 7,188.06 | 7,180.95 | 7,186.54 | 6,640.7K |
| 09:46 | 7,188.29 | 7,191.14 | 7,178.51 | 7,181.21 | 5,294.6K |
| 09:47 | 7,182.46 | 7,182.73 | 7,180.44 | 7,182.73 | 4,287.2K |
| 09:48 | 7,182.93 | 7,185.94 | 7,180.05 | 7,185.94 | 4,473.5K |
| 09:49 | 7,187.87 | 7,193.39 | 7,187.87 | 7,193.39 | 4,343.7K |
| 09:50 | 7,194.68 | 7,196.29 | 7,192.03 | 7,192.11 | 4,559.1K |
| 09:51 | 7,192.51 | 7,197.01 | 7,190.74 | 7,197.01 | 3,894.9K |
| 09:52 | 7,198.50 | 7,198.68 | 7,193.34 | 7,198.09 | 4,400.2K |
| 09:53 | 7,197.33 | 7,199.22 | 7,195.15 | 7,198.40 | 3,237.7K |
| 09:54 | 7,198.79 | 7,203.58 | 7,198.16 | 7,201.35 | 3,785.3K |
| 09:55 | 7,199.78 | 7,202.02 | 7,198.47 | 7,200.57 | 3,454.8K |
| 09:56 | 7,201.03 | 7,203.39 | 7,199.69 | 7,203.39 | 3,956.9K |
| 09:57 | 7,203.60 | 7,208.10 | 7,203.60 | 7,205.43 | 4,897.9K |
| 09:58 | 7,205.94 | 7,206.54 | 7,199.99 | 7,205.61 | 3,936.9K |
| 09:59 | 7,205.54 | 7,206.82 | 7,199.80 | 7,199.80 | 3,929.7K |
| 10:00 | 7,199.34 | 7,205.25 | 7,199.34 | 7,202.76 | 3,883.8K |
| 10:01 | 7,203.94 | 7,204.44 | 7,198.72 | 7,198.72 | 3,923.4K |
| 10:02 | 7,198.76 | 7,198.76 | 7,185.56 | 7,195.74 | 5,422.6K |
| 10:03 | 7,195.36 | 7,197.76 | 7,195.36 | 7,196.09 | 3,197.1K |
| 10:04 | 7,196.36 | 7,196.36 | 7,192.20 | 7,194.72 | 3,284.7K |
| 10:05 | 7,194.68 | 7,194.68 | 7,189.96 | 7,192.83 | 3,743.4K |
| 10:06 | 7,193.51 | 7,198.37 | 7,193.51 | 7,197.44 | 3,206.1K |
| 10:07 | 7,198.48 | 7,202.12 | 7,197.56 | 7,198.16 | 3,344.3K |
| 10:08 | 7,198.33 | 7,200.86 | 7,198.33 | 7,200.59 | 2,932.7K |
| 10:09 | 7,200.25 | 7,200.25 | 7,194.80 | 7,195.48 | 3,096.9K |
| 10:10 | 7,195.50 | 7,198.74 | 7,192.34 | 7,197.65 | 2,853.3K |
| 10:11 | 7,198.44 | 7,203.66 | 7,198.44 | 7,200.08 | 3,182.1K |
| 10:12 | 7,200.16 | 7,201.61 | 7,198.68 | 7,201.26 | 2,573.1K |
| 10:13 | 7,199.80 | 7,201.88 | 7,199.62 | 7,201.38 | 2,461.5K |
| 10:14 | 7,200.35 | 7,200.35 | 7,194.20 | 7,199.08 | 2,482.4K |
| 10:15 | 7,199.03 | 7,200.30 | 7,199.03 | 7,200.09 | 2,351.4K |
| 10:16 | 7,201.30 | 7,201.30 | 7,197.35 | 7,197.35 | 3,470.2K |
| 10:17 | 7,197.03 | 7,197.45 | 7,195.30 | 7,196.59 | 2,811.7K |
| 10:18 | 7,195.77 | 7,196.74 | 7,194.91 | 7,196.24 | 2,629.5K |
| 10:19 | 7,195.16 | 7,195.16 | 7,192.53 | 7,192.53 | 2,833.8K |
| 10:20 | 7,192.58 | 7,193.09 | 7,185.74 | 7,189.37 | 3,086.1K |
| 10:21 | 7,190.30 | 7,193.32 | 7,189.19 | 7,191.80 | 3,185.6K |
| 10:22 | 7,190.57 | 7,192.46 | 7,188.44 | 7,188.44 | 2,507.0K |
| 10:23 | 7,187.47 | 7,188.14 | 7,186.50 | 7,188.10 | 2,270.9K |
| 10:24 | 7,187.85 | 7,189.94 | 7,185.78 | 7,187.31 | 2,583.0K |
| 10:25 | 7,187.59 | 7,190.42 | 7,187.59 | 7,190.42 | 2,499.5K |
| 10:26 | 7,189.24 | 7,190.32 | 7,185.14 | 7,188.58 | 2,871.8K |
| 10:27 | 7,187.63 | 7,190.57 | 7,185.56 | 7,190.57 | 2,428.6K |
| 10:28 | 7,191.09 | 7,191.83 | 7,187.92 | 7,189.70 | 2,108.8K |
| 10:29 | 7,190.54 | 7,192.12 | 7,188.28 | 7,188.47 | 2,027.3K |
| 10:30 | 7,189.09 | 7,195.72 | 7,186.59 | 7,194.40 | 3,234.2K |
| 10:31 | 7,193.16 | 7,197.79 | 7,193.16 | 7,195.11 | 2,809.4K |
| 10:32 | 7,196.32 | 7,200.37 | 7,195.79 | 7,200.37 | 2,782.6K |
| 10:33 | 7,200.06 | 7,200.44 | 7,198.23 | 7,199.47 | 2,955.3K |
| 10:34 | 7,199.53 | 7,200.21 | 7,196.86 | 7,196.94 | 2,310.9K |
| 10:35 | 7,197.68 | 7,200.25 | 7,197.68 | 7,200.25 | 2,809.2K |
| 10:36 | 7,198.98 | 7,200.41 | 7,196.97 | 7,197.21 | 2,443.1K |
| 10:37 | 7,199.03 | 7,204.35 | 7,199.03 | 7,204.35 | 2,322.2K |
| 10:38 | 7,205.41 | 7,205.41 | 7,203.22 | 7,203.99 | 2,032.3K |
| 10:39 | 7,204.14 | 7,205.80 | 7,203.32 | 7,203.32 | 2,470.4K |
| 10:40 | 7,204.13 | 7,206.33 | 7,203.85 | 7,205.91 | 2,308.9K |
| 10:41 | 7,205.48 | 7,205.48 | 7,200.72 | 7,202.22 | 2,574.6K |
| 10:42 | 7,202.79 | 7,204.92 | 7,202.79 | 7,204.92 | 2,795.5K |
| 10:43 | 7,205.46 | 7,208.46 | 7,205.46 | 7,208.46 | 2,379.9K |
| 10:44 | 7,208.37 | 7,209.86 | 7,207.90 | 7,208.01 | 2,381.7K |
| 10:45 | 7,207.56 | 7,208.23 | 7,204.76 | 7,205.51 | 2,576.6K |
| 10:46 | 7,205.61 | 7,205.61 | 7,203.12 | 7,205.26 | 2,142.7K |
| 10:47 | 7,205.56 | 7,208.77 | 7,205.31 | 7,208.49 | 2,026.6K |
| 10:48 | 7,208.15 | 7,209.17 | 7,207.49 | 7,208.69 | 2,441.0K |
| 10:49 | 7,207.45 | 7,209.98 | 7,206.02 | 7,208.33 | 2,054.7K |
| 10:50 | 7,208.35 | 7,208.35 | 7,202.93 | 7,202.93 | 2,654.6K |
| 10:51 | 7,202.20 | 7,203.95 | 7,200.56 | 7,200.56 | 2,000.6K |
| 10:52 | 7,200.16 | 7,200.16 | 7,196.08 | 7,199.65 | 3,612.8K |
| 10:53 | 7,200.23 | 7,200.55 | 7,198.45 | 7,199.48 | 2,067.1K |
| 10:54 | 7,199.55 | 7,199.55 | 7,197.99 | 7,197.99 | 1,918.0K |
| 10:55 | 7,198.94 | 7,199.89 | 7,197.25 | 7,197.39 | 2,021.7K |
| 10:56 | 7,198.89 | 7,198.89 | 7,196.36 | 7,197.29 | 2,015.4K |
| 10:57 | 7,198.20 | 7,200.71 | 7,197.97 | 7,199.25 | 1,834.6K |
| 10:58 | 7,199.48 | 7,199.48 | 7,194.67 | 7,195.87 | 1,836.4K |
| 10:59 | 7,195.21 | 7,195.21 | 7,191.10 | 7,191.10 | 2,882.1K |
| 11:00 | 7,191.32 | 7,192.63 | 7,187.72 | 7,187.72 | 2,567.3K |
| 11:01 | 7,188.56 | 7,192.06 | 7,188.56 | 7,191.20 | 2,377.9K |
| 11:02 | 7,191.02 | 7,192.12 | 7,189.59 | 7,192.12 | 2,232.5K |
| 11:03 | 7,192.34 | 7,197.16 | 7,191.98 | 7,194.92 | 1,978.8K |
| 11:04 | 7,194.27 | 7,197.26 | 7,193.44 | 7,195.79 | 1,814.5K |
| 11:05 | 7,196.10 | 7,197.45 | 7,195.38 | 7,195.90 | 1,753.3K |
| 11:06 | 7,196.29 | 7,200.46 | 7,196.29 | 7,200.36 | 2,949.8K |
| 11:07 | 7,199.50 | 7,201.04 | 7,199.50 | 7,201.00 | 2,011.7K |
| 11:08 | 7,200.36 | 7,200.81 | 7,199.14 | 7,200.16 | 2,076.1K |
| 11:09 | 7,200.52 | 7,200.52 | 7,198.87 | 7,198.87 | 1,947.5K |
| 11:10 | 7,195.15 | 7,195.53 | 7,190.25 | 7,190.25 | 2,795.4K |
| 11:11 | 7,190.70 | 7,192.98 | 7,190.60 | 7,191.74 | 1,549.6K |
| 11:12 | 7,188.70 | 7,192.20 | 7,188.07 | 7,191.39 | 2,883.9K |
| 11:13 | 7,191.43 | 7,193.80 | 7,190.65 | 7,193.80 | 1,635.8K |
| 11:14 | 7,194.50 | 7,196.75 | 7,194.50 | 7,194.61 | 2,051.0K |
| 11:15 | 7,194.15 | 7,197.01 | 7,194.15 | 7,197.02 | 1,705.0K |
| 11:16 | 7,196.79 | 7,200.99 | 7,196.69 | 7,200.99 | 1,758.1K |
| 11:17 | 7,201.51 | 7,202.37 | 7,200.47 | 7,200.47 | 2,034.2K |
| 11:18 | 7,200.11 | 7,202.62 | 7,200.11 | 7,202.62 | 1,761.3K |
| 11:19 | 7,202.87 | 7,206.10 | 7,202.73 | 7,204.25 | 2,500.6K |
| 11:20 | 7,203.98 | 7,203.98 | 7,200.20 | 7,202.60 | 1,873.0K |
| 11:21 | 7,202.78 | 7,204.76 | 7,202.78 | 7,204.76 | 1,714.9K |
| 11:22 | 7,204.06 | 7,204.75 | 7,203.83 | 7,204.70 | 1,516.6K |
| 11:23 | 7,203.84 | 7,204.87 | 7,203.84 | 7,204.34 | 1,572.9K |
| 11:24 | 7,203.89 | 7,204.05 | 7,202.73 | 7,203.52 | 1,757.7K |
| 11:25 | 7,203.39 | 7,204.99 | 7,203.39 | 7,204.50 | 1,536.4K |
| 11:26 | 7,204.82 | 7,211.09 | 7,204.82 | 7,210.69 | 2,101.8K |
| 11:27 | 7,211.83 | 7,212.73 | 7,210.72 | 7,211.48 | 2,129.0K |
| 11:28 | 7,211.13 | 7,211.13 | 7,208.86 | 7,209.78 | 1,529.5K |
| 11:29 | 7,210.20 | 7,210.89 | 7,208.73 | 7,210.91 | 1,433.6K |
| 11:30 | 7,211.21 | 7,211.21 | 7,209.52 | 7,209.45 | 1,512.4K |
| 11:31 | 7,209.63 | 7,210.10 | 7,207.31 | 7,210.10 | 1,274.3K |
| 11:32 | 7,210.25 | 7,211.57 | 7,209.91 | 7,211.04 | 1,735.2K |
| 11:33 | 7,211.52 | 7,211.76 | 7,208.73 | 7,208.73 | 1,716.5K |
| 11:34 | 7,208.65 | 7,210.31 | 7,208.10 | 7,210.18 | 3,088.9K |
| 11:35 | 7,210.19 | 7,212.66 | 7,210.02 | 7,212.66 | 1,713.8K |
| 11:36 | 7,213.07 | 7,215.06 | 7,212.77 | 7,214.70 | 2,815.3K |
| 11:37 | 7,214.96 | 7,217.86 | 7,214.75 | 7,217.86 | 1,593.7K |
| 11:38 | 7,216.89 | 7,217.17 | 7,214.91 | 7,216.14 | 1,766.1K |
| 11:39 | 7,216.58 | 7,216.72 | 7,215.22 | 7,216.18 | 1,863.7K |
| 11:40 | 7,216.03 | 7,217.63 | 7,215.85 | 7,217.40 | 1,985.8K |
| 11:41 | 7,216.62 | 7,216.93 | 7,215.76 | 7,216.18 | 1,643.4K |
| 11:42 | 7,215.72 | 7,215.72 | 7,213.04 | 7,214.91 | 1,673.6K |
| 11:43 | 7,215.27 | 7,217.88 | 7,215.27 | 7,217.37 | 1,886.3K |
| 11:44 | 7,217.80 | 7,218.87 | 7,216.90 | 7,217.65 | 1,625.5K |
| 11:45 | 7,219.18 | 7,219.50 | 7,217.39 | 7,217.39 | 1,463.1K |
| 11:46 | 7,217.49 | 7,218.85 | 7,215.46 | 7,218.85 | 1,939.1K |
| 11:47 | 7,218.65 | 7,220.32 | 7,218.65 | 7,219.20 | 1,891.4K |
| 11:48 | 7,219.48 | 7,220.79 | 7,217.50 | 7,217.50 | 1,694.7K |
| 11:49 | 7,216.89 | 7,217.69 | 7,215.47 | 7,216.24 | 1,577.6K |
| 11:50 | 7,216.64 | 7,219.21 | 7,216.64 | 7,218.65 | 2,551.3K |
| 11:51 | 7,218.27 | 7,218.27 | 7,216.69 | 7,216.91 | 1,765.7K |
| 11:52 | 7,216.10 | 7,219.75 | 7,216.10 | 7,219.48 | 1,233.1K |
| 11:53 | 7,219.72 | 7,219.72 | 7,218.38 | 7,218.38 | 1,609.6K |
| 11:54 | 7,219.00 | 7,219.81 | 7,218.28 | 7,218.96 | 1,384.7K |
| 11:55 | 7,218.87 | 7,219.78 | 7,217.21 | 7,219.78 | 1,614.5K |
| 11:56 | 7,219.19 | 7,222.02 | 7,219.19 | 7,221.58 | 1,447.1K |
| 11:57 | 7,221.58 | 7,222.37 | 7,220.14 | 7,220.46 | 1,345.3K |
| 11:58 | 7,221.03 | 7,223.85 | 7,221.03 | 7,223.58 | 1,622.6K |
| 11:59 | 7,222.73 | 7,224.07 | 7,222.36 | 7,222.36 | 1,452.1K |
| 12:00 | 7,222.88 | 7,224.59 | 7,222.88 | 7,224.43 | 1,472.7K |
| 12:01 | 7,224.20 | 7,227.39 | 7,224.20 | 7,227.39 | 1,649.5K |
| 12:02 | 7,226.88 | 7,228.66 | 7,226.88 | 7,228.66 | 1,374.1K |
| 12:03 | 7,229.13 | 7,229.13 | 7,227.72 | 7,227.72 | 1,563.8K |
| 12:04 | 7,227.88 | 7,229.26 | 7,227.88 | 7,228.75 | 1,538.2K |
| 12:05 | 7,229.36 | 7,229.36 | 7,226.83 | 7,226.83 | 1,390.2K |
| 12:06 | 7,227.38 | 7,229.06 | 7,226.84 | 7,228.67 | 1,259.4K |
| 12:07 | 7,229.28 | 7,230.57 | 7,228.78 | 7,229.81 | 1,424.6K |
| 12:08 | 7,229.79 | 7,231.56 | 7,229.10 | 7,231.56 | 1,395.4K |
| 12:09 | 7,231.35 | 7,231.86 | 7,230.51 | 7,230.51 | 1,643.8K |
| 12:10 | 7,229.73 | 7,231.87 | 7,229.12 | 7,229.13 | 1,701.3K |
| 12:11 | 7,229.88 | 7,230.19 | 7,227.42 | 7,227.62 | 1,933.0K |
| 12:12 | 7,227.85 | 7,230.48 | 7,227.34 | 7,228.95 | 2,510.3K |
| 12:13 | 7,229.08 | 7,229.08 | 7,224.31 | 7,224.31 | 1,930.6K |
| 12:14 | 7,225.82 | 7,225.82 | 7,220.65 | 7,220.65 | 1,743.0K |
| 12:15 | 7,221.49 | 7,223.98 | 7,221.49 | 7,222.84 | 1,755.0K |
| 12:16 | 7,222.68 | 7,225.70 | 7,222.60 | 7,224.30 | 1,424.8K |
| 12:17 | 7,224.32 | 7,225.91 | 7,224.32 | 7,225.91 | 1,319.0K |
| 12:18 | 7,225.92 | 7,226.24 | 7,224.67 | 7,224.67 | 1,519.9K |
| 12:19 | 7,224.43 | 7,224.79 | 7,223.97 | 7,224.28 | 1,415.7K |
| 12:20 | 7,224.87 | 7,226.41 | 7,224.87 | 7,226.40 | 1,617.7K |
| 12:21 | 7,226.52 | 7,226.52 | 7,225.55 | 7,225.82 | 2,427.8K |
| 12:22 | 7,227.30 | 7,228.02 | 7,226.51 | 7,228.02 | 1,338.9K |
| 12:23 | 7,228.37 | 7,228.37 | 7,226.19 | 7,226.71 | 1,152.8K |
| 12:24 | 7,226.66 | 7,227.16 | 7,226.04 | 7,226.20 | 1,291.9K |
| 12:25 | 7,226.24 | 7,226.84 | 7,225.51 | 7,226.49 | 1,465.9K |
| 12:26 | 7,226.39 | 7,227.62 | 7,225.47 | 7,227.63 | 1,374.0K |
| 12:27 | 7,227.72 | 7,229.55 | 7,227.72 | 7,229.55 | 1,773.6K |
| 12:28 | 7,229.25 | 7,229.25 | 7,227.76 | 7,228.32 | 2,362.8K |
| 12:29 | 7,228.27 | 7,228.52 | 7,227.12 | 7,228.49 | 1,427.9K |
| 12:30 | 7,227.98 | 7,228.43 | 7,227.68 | 7,227.68 | 1,356.9K |
| 12:31 | 7,227.65 | 7,228.01 | 7,226.63 | 7,227.02 | 1,341.8K |
| 12:32 | 7,226.97 | 7,227.51 | 7,226.73 | 7,227.14 | 1,103.7K |
| 12:33 | 7,227.00 | 7,227.68 | 7,226.45 | 7,226.60 | 1,000.8K |
| 12:34 | 7,226.98 | 7,226.98 | 7,226.06 | 7,226.83 | 1,192.0K |
| 12:35 | 7,226.45 | 7,229.55 | 7,226.16 | 7,228.71 | 1,699.3K |
| 12:36 | 7,229.14 | 7,229.14 | 7,227.91 | 7,228.72 | 1,061.5K |
| 12:37 | 7,228.45 | 7,228.79 | 7,227.14 | 7,227.76 | 1,716.2K |
| 12:38 | 7,228.33 | 7,228.96 | 7,226.39 | 7,227.09 | 1,356.7K |
| 12:39 | 7,227.03 | 7,227.27 | 7,226.14 | 7,227.34 | 1,146.5K |
| 12:40 | 7,227.34 | 7,228.57 | 7,226.62 | 7,227.05 | 1,186.5K |
| 12:41 | 7,226.47 | 7,226.47 | 7,225.24 | 7,225.15 | 1,334.9K |
| 12:42 | 7,224.52 | 7,225.52 | 7,223.83 | 7,225.41 | 1,148.5K |
| 12:43 | 7,225.15 | 7,225.15 | 7,222.09 | 7,222.59 | 1,275.3K |
| 12:44 | 7,222.20 | 7,222.60 | 7,220.74 | 7,220.81 | 1,416.7K |
| 12:45 | 7,220.72 | 7,221.25 | 7,220.23 | 7,220.95 | 1,320.7K |
| 12:46 | 7,220.58 | 7,224.00 | 7,220.58 | 7,224.00 | 1,307.9K |
| 12:47 | 7,224.30 | 7,225.77 | 7,223.90 | 7,225.60 | 1,130.9K |
| 12:48 | 7,225.23 | 7,227.39 | 7,225.23 | 7,225.51 | 1,609.9K |
| 12:49 | 7,225.60 | 7,226.51 | 7,224.96 | 7,226.28 | 1,123.5K |
| 12:50 | 7,226.98 | 7,228.27 | 7,226.98 | 7,228.18 | 1,187.3K |
| 12:51 | 7,228.90 | 7,228.90 | 7,227.40 | 7,227.40 | 1,331.9K |
| 12:52 | 7,227.26 | 7,228.07 | 7,226.25 | 7,227.08 | 1,012.4K |
| 12:53 | 7,226.48 | 7,227.79 | 7,226.22 | 7,227.58 | 1,351.1K |
| 12:54 | 7,227.83 | 7,228.63 | 7,227.83 | 7,228.03 | 1,290.2K |
| 12:55 | 7,228.13 | 7,228.13 | 7,226.03 | 7,226.03 | 1,250.2K |
| 12:56 | 7,225.97 | 7,226.06 | 7,223.31 | 7,223.94 | 1,519.8K |
| 12:57 | 7,224.37 | 7,226.10 | 7,224.37 | 7,226.10 | 1,230.5K |
| 12:58 | 7,226.11 | 7,226.95 | 7,225.17 | 7,226.05 | 1,037.2K |
| 12:59 | 7,226.15 | 7,226.15 | 7,224.69 | 7,225.02 | 1,373.4K |
| 13:00 | 7,224.73 | 7,226.25 | 7,224.73 | 7,226.26 | 1,218.4K |
| 13:01 | 7,226.35 | 7,226.98 | 7,225.02 | 7,224.99 | 2,703.6K |
| 13:02 | 7,224.95 | 7,226.92 | 7,224.95 | 7,225.65 | 1,894.7K |
| 13:03 | 7,225.56 | 7,227.70 | 7,225.56 | 7,227.08 | 1,535.2K |
| 13:04 | 7,226.55 | 7,226.98 | 7,224.81 | 7,224.81 | 1,693.6K |
| 13:05 | 7,225.01 | 7,225.15 | 7,224.12 | 7,224.17 | 1,060.5K |
| 13:06 | 7,224.57 | 7,225.41 | 7,222.40 | 7,223.61 | 1,227.8K |
| 13:07 | 7,223.47 | 7,223.81 | 7,222.82 | 7,222.84 | 1,330.8K |
| 13:08 | 7,222.85 | 7,223.84 | 7,222.32 | 7,223.84 | 1,273.6K |
| 13:09 | 7,223.46 | 7,225.97 | 7,223.46 | 7,225.76 | 1,350.8K |
| 13:10 | 7,225.96 | 7,226.80 | 7,225.70 | 7,225.73 | 1,194.1K |
| 13:11 | 7,225.16 | 7,225.16 | 7,222.53 | 7,222.68 | 1,357.5K |
| 13:12 | 7,223.34 | 7,223.58 | 7,222.45 | 7,223.55 | 1,308.4K |
| 13:13 | 7,222.93 | 7,222.93 | 7,218.31 | 7,218.31 | 1,358.2K |
| 13:14 | 7,218.47 | 7,220.03 | 7,218.40 | 7,218.58 | 1,080.4K |
| 13:15 | 7,218.84 | 7,220.09 | 7,218.46 | 7,219.16 | 1,314.5K |
| 13:16 | 7,219.15 | 7,219.35 | 7,217.21 | 7,218.17 | 1,308.0K |
| 13:17 | 7,218.59 | 7,220.16 | 7,218.40 | 7,218.40 | 1,271.6K |
| 13:18 | 7,218.52 | 7,218.70 | 7,217.19 | 7,217.49 | 1,067.5K |
| 13:19 | 7,217.44 | 7,217.47 | 7,214.07 | 7,214.25 | 1,520.2K |
| 13:20 | 7,214.18 | 7,214.18 | 7,212.19 | 7,212.98 | 1,712.9K |
| 13:21 | 7,212.66 | 7,212.93 | 7,210.51 | 7,210.59 | 1,472.4K |
| 13:22 | 7,210.92 | 7,210.92 | 7,209.04 | 7,209.46 | 1,537.5K |
| 13:23 | 7,209.47 | 7,216.84 | 7,209.47 | 7,216.84 | 1,797.5K |
| 13:24 | 7,217.27 | 7,217.50 | 7,214.31 | 7,214.31 | 1,337.8K |
| 13:25 | 7,213.63 | 7,213.63 | 7,210.56 | 7,210.65 | 1,284.8K |
| 13:26 | 7,210.63 | 7,210.63 | 7,208.04 | 7,208.65 | 1,124.3K |
| 13:27 | 7,208.74 | 7,210.97 | 7,208.74 | 7,209.24 | 2,067.3K |
| 13:28 | 7,209.04 | 7,209.46 | 7,208.76 | 7,209.27 | 1,078.3K |
| 13:29 | 7,208.89 | 7,209.89 | 7,208.05 | 7,209.78 | 968.0K |
| 13:30 | 7,209.99 | 7,210.97 | 7,209.23 | 7,210.97 | 1,433.2K |
| 13:31 | 7,211.89 | 7,212.09 | 7,210.38 | 7,211.94 | 1,685.9K |
| 13:32 | 7,211.56 | 7,211.56 | 7,209.54 | 7,209.50 | 1,206.9K |
| 13:33 | 7,209.22 | 7,210.67 | 7,208.70 | 7,210.45 | 998.6K |
| 13:34 | 7,210.22 | 7,212.24 | 7,209.99 | 7,212.24 | 1,206.6K |
| 13:35 | 7,212.41 | 7,213.46 | 7,211.77 | 7,213.47 | 1,209.1K |
| 13:36 | 7,213.47 | 7,214.05 | 7,212.84 | 7,214.05 | 1,125.2K |
| 13:37 | 7,214.29 | 7,215.58 | 7,214.29 | 7,215.40 | 1,250.8K |
| 13:38 | 7,215.33 | 7,215.86 | 7,214.73 | 7,215.32 | 1,753.6K |
| 13:39 | 7,215.28 | 7,216.12 | 7,214.95 | 7,216.06 | 1,032.0K |
| 13:40 | 7,215.59 | 7,216.14 | 7,214.75 | 7,216.14 | 1,111.5K |
| 13:41 | 7,216.21 | 7,217.99 | 7,216.04 | 7,217.99 | 1,166.8K |
| 13:42 | 7,218.15 | 7,220.93 | 7,218.15 | 7,220.93 | 1,287.2K |
| 13:43 | 7,221.10 | 7,221.15 | 7,219.58 | 7,220.77 | 1,298.6K |
| 13:44 | 7,221.31 | 7,222.13 | 7,221.16 | 7,221.66 | 1,838.1K |
| 13:45 | 7,222.19 | 7,224.30 | 7,221.89 | 7,224.30 | 2,789.1K |
| 13:46 | 7,224.17 | 7,225.20 | 7,222.31 | 7,222.31 | 1,868.7K |
| 13:47 | 7,222.45 | 7,224.69 | 7,222.45 | 7,223.83 | 1,132.7K |
| 13:48 | 7,224.12 | 7,225.71 | 7,223.24 | 7,225.71 | 1,181.2K |
| 13:49 | 7,225.45 | 7,225.77 | 7,224.31 | 7,225.37 | 1,192.3K |
| 13:50 | 7,225.54 | 7,227.71 | 7,225.54 | 7,227.71 | 1,597.2K |
| 13:51 | 7,228.33 | 7,228.75 | 7,226.76 | 7,226.76 | 1,304.5K |
| 13:52 | 7,226.65 | 7,226.65 | 7,223.59 | 7,223.99 | 1,521.0K |
| 13:53 | 7,224.27 | 7,225.32 | 7,224.11 | 7,224.27 | 1,589.3K |
| 13:54 | 7,224.94 | 7,227.01 | 7,224.94 | 7,226.52 | 1,338.1K |
| 13:55 | 7,226.44 | 7,227.30 | 7,223.26 | 7,223.26 | 1,322.5K |
| 13:56 | 7,222.52 | 7,222.52 | 7,220.24 | 7,220.21 | 1,494.9K |
| 13:57 | 7,219.63 | 7,220.79 | 7,218.98 | 7,218.98 | 1,639.9K |
| 13:58 | 7,219.25 | 7,220.95 | 7,219.25 | 7,220.21 | 1,121.3K |
| 13:59 | 7,219.57 | 7,221.03 | 7,219.57 | 7,220.63 | 1,206.4K |
| 14:00 | 7,219.93 | 7,219.93 | 7,218.13 | 7,218.59 | 1,220.7K |
| 14:01 | 7,218.32 | 7,219.46 | 7,218.12 | 7,218.12 | 1,380.0K |
| 14:02 | 7,217.72 | 7,220.57 | 7,217.72 | 7,220.57 | 1,130.9K |
| 14:03 | 7,220.35 | 7,220.49 | 7,218.79 | 7,220.49 | 1,206.8K |
| 14:04 | 7,219.96 | 7,220.24 | 7,219.06 | 7,219.06 | 2,722.9K |
| 14:05 | 7,218.71 | 7,221.04 | 7,218.71 | 7,219.27 | 1,573.2K |
| 14:06 | 7,219.43 | 7,219.43 | 7,216.69 | 7,217.88 | 1,665.4K |
| 14:07 | 7,217.57 | 7,217.57 | 7,216.95 | 7,217.39 | 1,372.9K |
| 14:08 | 7,216.49 | 7,217.76 | 7,215.73 | 7,216.92 | 1,148.5K |
| 14:09 | 7,216.86 | 7,217.85 | 7,216.31 | 7,217.61 | 1,090.4K |
| 14:10 | 7,218.06 | 7,219.38 | 7,217.33 | 7,219.38 | 1,078.4K |
| 14:11 | 7,218.67 | 7,218.67 | 7,217.83 | 7,217.97 | 1,084.1K |
| 14:12 | 7,218.01 | 7,219.38 | 7,218.01 | 7,219.38 | 1,061.7K |
| 14:13 | 7,219.67 | 7,222.15 | 7,219.67 | 7,221.62 | 1,252.1K |
| 14:14 | 7,221.21 | 7,221.66 | 7,220.88 | 7,221.58 | 955.6K |
| 14:15 | 7,221.75 | 7,222.87 | 7,221.36 | 7,222.79 | 1,185.9K |
| 14:16 | 7,222.50 | 7,222.92 | 7,222.33 | 7,222.73 | 1,206.3K |
| 14:17 | 7,222.84 | 7,223.21 | 7,221.93 | 7,221.90 | 1,054.8K |
| 14:18 | 7,221.73 | 7,224.03 | 7,221.73 | 7,222.84 | 1,141.0K |
| 14:19 | 7,222.95 | 7,223.25 | 7,222.63 | 7,222.63 | 994.0K |
| 14:20 | 7,222.39 | 7,223.20 | 7,220.56 | 7,223.20 | 1,398.0K |
| 14:21 | 7,222.72 | 7,224.57 | 7,222.72 | 7,224.57 | 1,276.6K |
| 14:22 | 7,224.76 | 7,226.13 | 7,224.48 | 7,226.13 | 1,496.1K |
| 14:23 | 7,226.13 | 7,226.32 | 7,224.69 | 7,225.06 | 1,390.0K |
| 14:24 | 7,224.99 | 7,224.99 | 7,221.10 | 7,221.17 | 1,374.1K |
| 14:25 | 7,221.20 | 7,222.41 | 7,220.74 | 7,220.91 | 1,241.8K |
| 14:26 | 7,220.76 | 7,220.91 | 7,217.28 | 7,217.53 | 1,248.3K |
| 14:27 | 7,217.89 | 7,218.83 | 7,217.89 | 7,218.49 | 1,345.8K |
| 14:28 | 7,218.78 | 7,219.03 | 7,217.22 | 7,217.93 | 1,124.3K |
| 14:29 | 7,217.78 | 7,218.92 | 7,217.40 | 7,217.87 | 1,123.1K |
| 14:30 | 7,218.00 | 7,218.00 | 7,214.62 | 7,215.06 | 1,053.9K |
| 14:31 | 7,214.54 | 7,215.96 | 7,213.80 | 7,215.77 | 1,613.9K |
| 14:32 | 7,215.60 | 7,215.88 | 7,214.33 | 7,214.33 | 880.0K |
| 14:33 | 7,214.06 | 7,216.13 | 7,214.06 | 7,214.72 | 1,074.0K |
| 14:34 | 7,214.87 | 7,216.64 | 7,214.87 | 7,215.24 | 953.9K |
| 14:35 | 7,214.97 | 7,217.36 | 7,214.71 | 7,217.13 | 1,238.4K |
| 14:36 | 7,216.45 | 7,216.62 | 7,215.89 | 7,216.53 | 902.0K |
| 14:37 | 7,216.14 | 7,216.14 | 7,214.61 | 7,215.73 | 2,489.3K |
| 14:38 | 7,215.63 | 7,215.63 | 7,214.91 | 7,214.93 | 1,068.0K |
| 14:39 | 7,214.74 | 7,216.69 | 7,214.74 | 7,216.60 | 1,501.5K |
| 14:40 | 7,217.02 | 7,217.02 | 7,214.98 | 7,214.98 | 1,037.9K |
| 14:41 | 7,215.05 | 7,215.28 | 7,213.25 | 7,215.28 | 1,190.7K |
| 14:42 | 7,214.87 | 7,215.98 | 7,214.87 | 7,215.63 | 1,148.7K |
| 14:43 | 7,215.45 | 7,216.57 | 7,215.11 | 7,215.11 | 1,040.9K |
| 14:44 | 7,215.07 | 7,215.23 | 7,213.50 | 7,213.50 | 1,507.4K |
| 14:45 | 7,213.38 | 7,214.08 | 7,212.72 | 7,214.08 | 1,101.7K |
| 14:46 | 7,214.23 | 7,214.52 | 7,212.96 | 7,213.13 | 1,045.3K |
| 14:47 | 7,214.06 | 7,217.49 | 7,214.06 | 7,217.05 | 1,285.9K |
| 14:48 | 7,217.62 | 7,220.26 | 7,217.62 | 7,220.26 | 1,406.4K |
| 14:49 | 7,220.31 | 7,222.00 | 7,220.08 | 7,221.40 | 1,240.4K |
| 14:50 | 7,221.17 | 7,221.63 | 7,220.87 | 7,220.96 | 1,266.8K |
| 14:51 | 7,220.48 | 7,222.17 | 7,220.48 | 7,221.77 | 947.5K |
| 14:52 | 7,221.41 | 7,222.60 | 7,221.41 | 7,221.71 | 1,195.6K |
| 14:53 | 7,222.00 | 7,223.29 | 7,222.00 | 7,223.29 | 1,334.1K |
| 14:54 | 7,223.14 | 7,223.14 | 7,222.21 | 7,222.58 | 1,073.5K |
| 14:55 | 7,222.75 | 7,224.19 | 7,222.75 | 7,224.19 | 1,202.3K |
| 14:56 | 7,224.18 | 7,224.88 | 7,223.84 | 7,224.28 | 1,741.9K |
| 14:57 | 7,223.94 | 7,224.67 | 7,223.03 | 7,223.03 | 1,270.4K |
| 14:58 | 7,223.03 | 7,224.08 | 7,222.71 | 7,223.92 | 1,316.0K |
| 14:59 | 7,223.50 | 7,225.42 | 7,223.22 | 7,224.95 | 1,396.5K |
| 15:00 | 7,224.64 | 7,225.40 | 7,223.79 | 7,224.39 | 1,784.2K |
| 15:01 | 7,224.52 | 7,224.52 | 7,223.19 | 7,223.19 | 1,482.3K |
| 15:02 | 7,223.66 | 7,223.81 | 7,223.02 | 7,223.35 | 1,501.6K |
| 15:03 | 7,223.58 | 7,223.58 | 7,220.25 | 7,220.47 | 1,691.5K |
| 15:04 | 7,221.14 | 7,221.14 | 7,218.01 | 7,218.01 | 2,787.9K |
| 15:05 | 7,218.65 | 7,220.25 | 7,217.88 | 7,219.31 | 1,456.3K |
| 15:06 | 7,218.45 | 7,218.45 | 7,216.69 | 7,216.93 | 1,448.6K |
| 15:07 | 7,217.78 | 7,217.95 | 7,216.35 | 7,216.50 | 1,784.2K |
| 15:08 | 7,216.71 | 7,218.29 | 7,216.71 | 7,216.98 | 1,834.2K |
| 15:09 | 7,217.01 | 7,218.07 | 7,216.50 | 7,217.90 | 1,368.7K |
| 15:10 | 7,218.01 | 7,218.25 | 7,216.92 | 7,218.25 | 1,570.7K |
| 15:11 | 7,217.55 | 7,217.55 | 7,213.27 | 7,213.67 | 1,798.6K |
| 15:12 | 7,214.23 | 7,214.97 | 7,213.03 | 7,213.16 | 1,604.9K |
| 15:13 | 7,213.40 | 7,214.79 | 7,212.36 | 7,214.79 | 1,498.2K |
| 15:14 | 7,214.25 | 7,216.68 | 7,214.25 | 7,216.06 | 1,694.1K |
| 15:15 | 7,215.92 | 7,215.92 | 7,213.97 | 7,214.98 | 1,599.9K |
| 15:16 | 7,215.81 | 7,216.52 | 7,215.64 | 7,215.64 | 1,468.5K |
| 15:17 | 7,215.51 | 7,216.84 | 7,215.43 | 7,215.40 | 1,468.4K |
| 15:18 | 7,215.35 | 7,217.79 | 7,215.29 | 7,217.84 | 1,546.6K |
| 15:19 | 7,217.96 | 7,218.50 | 7,217.26 | 7,217.91 | 1,664.0K |
| 15:20 | 7,217.47 | 7,217.76 | 7,215.21 | 7,215.47 | 1,644.9K |
| 15:21 | 7,215.66 | 7,217.63 | 7,215.34 | 7,217.63 | 1,539.3K |
| 15:22 | 7,218.37 | 7,218.55 | 7,216.54 | 7,216.63 | 1,406.3K |
| 15:23 | 7,216.43 | 7,219.39 | 7,216.43 | 7,219.24 | 1,520.0K |
| 15:24 | 7,219.83 | 7,222.02 | 7,219.83 | 7,221.31 | 1,683.4K |
| 15:25 | 7,221.06 | 7,221.06 | 7,218.48 | 7,219.54 | 1,506.7K |
| 15:26 | 7,219.48 | 7,219.74 | 7,218.83 | 7,219.17 | 1,302.9K |
| 15:27 | 7,219.62 | 7,220.44 | 7,219.24 | 7,219.29 | 1,524.0K |
| 15:28 | 7,219.14 | 7,219.14 | 7,217.44 | 7,217.44 | 1,750.5K |
| 15:29 | 7,217.63 | 7,217.75 | 7,216.03 | 7,216.67 | 1,736.5K |
| 15:30 | 7,216.53 | 7,216.79 | 7,215.44 | 7,216.34 | 1,773.8K |
| 15:31 | 7,216.19 | 7,218.96 | 7,216.19 | 7,218.77 | 1,906.4K |
| 15:32 | 7,218.96 | 7,220.05 | 7,218.45 | 7,220.05 | 1,912.5K |
| 15:33 | 7,219.31 | 7,220.16 | 7,218.91 | 7,219.47 | 1,648.9K |
| 15:34 | 7,219.48 | 7,220.02 | 7,219.04 | 7,219.98 | 1,623.7K |
| 15:35 | 7,219.74 | 7,220.69 | 7,218.95 | 7,219.06 | 2,222.6K |
| 15:36 | 7,219.03 | 7,219.03 | 7,214.82 | 7,214.82 | 2,626.9K |
| 15:37 | 7,214.64 | 7,215.12 | 7,214.09 | 7,215.12 | 1,742.9K |
| 15:38 | 7,215.10 | 7,215.10 | 7,213.90 | 7,214.53 | 1,838.1K |
| 15:39 | 7,214.44 | 7,215.30 | 7,210.80 | 7,211.29 | 2,323.9K |
| 15:40 | 7,211.88 | 7,212.60 | 7,211.33 | 7,211.99 | 2,332.6K |
| 15:41 | 7,212.88 | 7,213.45 | 7,212.17 | 7,212.91 | 1,896.5K |
| 15:42 | 7,212.48 | 7,212.63 | 7,210.41 | 7,212.43 | 2,042.2K |
| 15:43 | 7,212.09 | 7,213.11 | 7,211.14 | 7,212.54 | 2,169.3K |
| 15:44 | 7,212.93 | 7,214.24 | 7,212.93 | 7,213.55 | 1,764.1K |
| 15:45 | 7,213.59 | 7,216.54 | 7,213.59 | 7,216.54 | 2,801.3K |
| 15:46 | 7,216.33 | 7,216.64 | 7,214.82 | 7,215.25 | 2,143.5K |
| 15:47 | 7,216.09 | 7,218.02 | 7,215.59 | 7,215.93 | 2,352.4K |
| 15:48 | 7,215.06 | 7,218.50 | 7,215.06 | 7,218.26 | 2,745.2K |
| 15:49 | 7,218.32 | 7,218.52 | 7,214.66 | 7,215.24 | 2,267.8K |
| 15:50 | 7,210.32 | 7,211.37 | 7,207.21 | 7,209.07 | 4,208.5K |
| 15:51 | 7,209.14 | 7,209.17 | 7,206.20 | 7,207.79 | 3,555.6K |
| 15:52 | 7,206.89 | 7,207.97 | 7,206.19 | 7,206.55 | 3,549.1K |
| 15:53 | 7,206.25 | 7,212.77 | 7,206.25 | 7,212.77 | 4,125.8K |
| 15:54 | 7,212.03 | 7,222.90 | 7,211.56 | 7,219.64 | 6,868.4K |
| 15:55 | 7,220.36 | 7,220.36 | 7,215.15 | 7,216.63 | 6,775.8K |
| 15:56 | 7,217.74 | 7,218.61 | 7,214.86 | 7,214.88 | 5,767.0K |
| 15:57 | 7,215.72 | 7,217.21 | 7,214.78 | 7,216.03 | 6,866.9K |
| 15:58 | 7,216.77 | 7,217.56 | 7,216.33 | 7,217.56 | 8,133.4K |
| 15:59 | 7,217.82 | 7,218.25 | 7,213.46 | 7,213.46 | 17,671.8K |
| 16:00 | 7,215.10 | 7,215.30 | 7,215.10 | 7,215.30 | 165,540.9K |