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 | 5,580.89 | 5,602.38 | 5,580.89 | 5,597.77 | 108,207.5K |
| 09:31 | 5,599.24 | 5,615.34 | 5,598.47 | 5,603.91 | 10,943.9K |
| 09:32 | 5,598.95 | 5,598.95 | 5,574.87 | 5,579.48 | 10,742.4K |
| 09:33 | 5,579.19 | 5,590.57 | 5,579.19 | 5,581.86 | 9,236.0K |
| 09:34 | 5,572.00 | 5,579.80 | 5,564.61 | 5,579.80 | 10,068.7K |
| 09:35 | 5,588.56 | 5,588.56 | 5,567.51 | 5,567.51 | 8,595.7K |
| 09:36 | 5,570.91 | 5,570.91 | 5,560.85 | 5,560.85 | 10,063.1K |
| 09:37 | 5,559.41 | 5,563.99 | 5,557.21 | 5,560.04 | 9,483.6K |
| 09:38 | 5,560.72 | 5,560.72 | 5,550.40 | 5,559.51 | 9,723.7K |
| 09:39 | 5,558.33 | 5,569.31 | 5,558.33 | 5,563.75 | 9,482.0K |
| 09:40 | 5,562.41 | 5,562.41 | 5,543.28 | 5,544.83 | 10,988.7K |
| 09:41 | 5,543.36 | 5,550.88 | 5,537.09 | 5,537.09 | 9,273.8K |
| 09:42 | 5,535.80 | 5,543.26 | 5,528.22 | 5,528.90 | 9,172.1K |
| 09:43 | 5,527.79 | 5,547.67 | 5,527.79 | 5,538.30 | 9,299.6K |
| 09:44 | 5,537.46 | 5,546.07 | 5,534.99 | 5,534.99 | 9,052.2K |
| 09:45 | 5,536.12 | 5,561.54 | 5,529.92 | 5,561.54 | 8,886.5K |
| 09:46 | 5,563.72 | 5,574.11 | 5,561.07 | 5,574.11 | 8,523.5K |
| 09:47 | 5,574.70 | 5,587.13 | 5,574.70 | 5,576.42 | 7,941.4K |
| 09:48 | 5,581.47 | 5,595.88 | 5,581.47 | 5,594.11 | 8,409.3K |
| 09:49 | 5,593.11 | 5,594.75 | 5,578.37 | 5,578.37 | 7,815.3K |
| 09:50 | 5,574.31 | 5,594.93 | 5,574.31 | 5,594.93 | 7,065.0K |
| 09:51 | 5,595.16 | 5,597.38 | 5,588.51 | 5,588.51 | 6,861.2K |
| 09:52 | 5,589.92 | 5,597.43 | 5,588.15 | 5,597.43 | 6,266.8K |
| 09:53 | 5,598.69 | 5,612.05 | 5,598.69 | 5,605.72 | 7,366.2K |
| 09:54 | 5,604.49 | 5,604.49 | 5,577.82 | 5,579.44 | 8,178.1K |
| 09:55 | 5,578.70 | 5,583.28 | 5,571.00 | 5,571.59 | 7,170.9K |
| 09:56 | 5,568.97 | 5,578.31 | 5,566.49 | 5,576.58 | 6,528.9K |
| 09:57 | 5,592.30 | 5,606.86 | 5,589.90 | 5,606.55 | 8,986.4K |
| 09:58 | 5,612.86 | 5,614.09 | 5,604.90 | 5,608.93 | 6,792.5K |
| 09:59 | 5,615.79 | 5,620.68 | 5,611.62 | 5,612.00 | 6,990.4K |
| 10:00 | 5,607.60 | 5,611.30 | 5,602.82 | 5,608.35 | 7,751.8K |
| 10:01 | 5,606.66 | 5,606.66 | 5,590.74 | 5,592.19 | 5,965.5K |
| 10:02 | 5,593.01 | 5,603.00 | 5,590.78 | 5,592.49 | 6,038.7K |
| 10:03 | 5,591.09 | 5,599.80 | 5,588.22 | 5,599.58 | 5,710.2K |
| 10:04 | 5,592.93 | 5,600.85 | 5,592.93 | 5,598.25 | 4,660.5K |
| 10:05 | 5,595.34 | 5,605.28 | 5,581.99 | 5,581.99 | 6,326.9K |
| 10:06 | 5,583.46 | 5,583.46 | 5,572.20 | 5,572.65 | 5,594.5K |
| 10:07 | 5,572.67 | 5,573.98 | 5,565.21 | 5,569.47 | 6,894.6K |
| 10:08 | 5,571.67 | 5,571.67 | 5,562.82 | 5,562.82 | 6,350.7K |
| 10:09 | 5,562.24 | 5,562.24 | 5,553.05 | 5,553.05 | 7,829.1K |
| 10:10 | 5,551.98 | 5,556.21 | 5,547.19 | 5,547.19 | 6,681.5K |
| 10:11 | 5,546.20 | 5,546.20 | 5,540.41 | 5,541.88 | 7,396.6K |
| 10:12 | 5,543.35 | 5,543.35 | 5,529.87 | 5,532.57 | 8,003.1K |
| 10:13 | 5,533.35 | 5,540.89 | 5,533.35 | 5,540.89 | 6,517.6K |
| 10:14 | 5,537.66 | 5,545.53 | 5,537.66 | 5,541.09 | 5,482.6K |
| 10:15 | 5,540.45 | 5,540.71 | 5,530.70 | 5,530.70 | 5,258.3K |
| 10:16 | 5,527.23 | 5,533.95 | 5,522.92 | 5,533.44 | 6,859.1K |
| 10:17 | 5,536.91 | 5,546.53 | 5,532.45 | 5,543.33 | 6,402.6K |
| 10:18 | 5,543.77 | 5,543.77 | 5,533.72 | 5,539.40 | 4,996.7K |
| 10:19 | 5,536.46 | 5,550.43 | 5,536.46 | 5,545.02 | 6,024.4K |
| 10:20 | 5,544.83 | 5,558.39 | 5,544.07 | 5,556.03 | 6,559.7K |
| 10:21 | 5,553.70 | 5,560.78 | 5,553.70 | 5,560.59 | 5,983.8K |
| 10:22 | 5,558.32 | 5,558.32 | 5,549.28 | 5,550.78 | 5,083.7K |
| 10:23 | 5,549.34 | 5,549.34 | 5,538.48 | 5,538.48 | 5,173.3K |
| 10:24 | 5,536.78 | 5,539.55 | 5,524.40 | 5,525.52 | 6,508.9K |
| 10:25 | 5,526.99 | 5,533.26 | 5,525.35 | 5,533.26 | 6,111.2K |
| 10:26 | 5,533.76 | 5,535.54 | 5,525.59 | 5,527.46 | 6,532.2K |
| 10:27 | 5,525.42 | 5,525.42 | 5,519.93 | 5,522.66 | 5,979.8K |
| 10:28 | 5,521.20 | 5,522.60 | 5,516.33 | 5,516.33 | 8,999.1K |
| 10:29 | 5,516.99 | 5,516.99 | 5,506.41 | 5,507.38 | 7,028.4K |
| 10:30 | 5,506.45 | 5,525.49 | 5,506.45 | 5,521.20 | 8,275.5K |
| 10:31 | 5,519.51 | 5,519.51 | 5,505.17 | 5,508.90 | 5,709.2K |
| 10:32 | 5,507.64 | 5,509.80 | 5,499.10 | 5,499.10 | 5,963.2K |
| 10:33 | 5,495.43 | 5,512.35 | 5,495.43 | 5,500.55 | 6,795.9K |
| 10:34 | 5,497.35 | 5,498.35 | 5,490.48 | 5,490.48 | 5,968.4K |
| 10:35 | 5,491.43 | 5,495.39 | 5,491.30 | 5,491.54 | 5,856.9K |
| 10:36 | 5,491.11 | 5,491.11 | 5,483.01 | 5,487.00 | 7,342.1K |
| 10:37 | 5,484.48 | 5,498.24 | 5,484.48 | 5,498.24 | 7,064.6K |
| 10:38 | 5,499.39 | 5,500.93 | 5,489.02 | 5,489.02 | 5,914.9K |
| 10:39 | 5,493.66 | 5,499.12 | 5,491.11 | 5,495.08 | 5,657.7K |
| 10:40 | 5,492.93 | 5,498.94 | 5,483.42 | 5,484.18 | 5,863.6K |
| 10:41 | 5,484.11 | 5,491.79 | 5,478.28 | 5,491.79 | 6,800.3K |
| 10:42 | 5,492.81 | 5,494.40 | 5,487.74 | 5,488.67 | 4,880.6K |
| 10:43 | 5,490.48 | 5,490.48 | 5,481.83 | 5,484.12 | 4,868.2K |
| 10:44 | 5,482.94 | 5,487.70 | 5,474.51 | 5,475.64 | 5,964.4K |
| 10:45 | 5,476.17 | 5,476.32 | 5,467.63 | 5,467.63 | 5,105.5K |
| 10:46 | 5,467.75 | 5,467.75 | 5,452.77 | 5,454.47 | 8,477.4K |
| 10:47 | 5,454.56 | 5,456.20 | 5,444.07 | 5,444.15 | 8,637.8K |
| 10:48 | 5,441.75 | 5,445.80 | 5,439.59 | 5,445.80 | 8,955.8K |
| 10:49 | 5,445.98 | 5,445.98 | 5,425.50 | 5,425.50 | 9,863.7K |
| 10:50 | 5,425.65 | 5,431.55 | 5,405.50 | 5,405.50 | 11,388.5K |
| 10:51 | 5,408.88 | 5,436.74 | 5,404.85 | 5,436.74 | 11,868.5K |
| 10:52 | 5,442.38 | 5,457.67 | 5,442.38 | 5,453.12 | 10,518.5K |
| 10:53 | 5,452.56 | 5,470.16 | 5,452.56 | 5,470.16 | 7,650.7K |
| 10:54 | 5,472.26 | 5,472.26 | 5,460.31 | 5,461.83 | 6,730.6K |
| 10:55 | 5,461.83 | 5,471.43 | 5,457.01 | 5,457.01 | 6,741.3K |
| 10:56 | 5,455.74 | 5,477.56 | 5,450.95 | 5,476.31 | 6,525.2K |
| 10:57 | 5,475.34 | 5,486.27 | 5,475.34 | 5,485.12 | 6,074.6K |
| 10:58 | 5,488.27 | 5,497.99 | 5,488.27 | 5,496.34 | 6,212.5K |
| 10:59 | 5,492.76 | 5,492.76 | 5,480.80 | 5,482.33 | 5,883.8K |
| 11:00 | 5,478.61 | 5,489.24 | 5,475.99 | 5,489.24 | 5,956.3K |
| 11:01 | 5,488.14 | 5,528.29 | 5,482.85 | 5,526.96 | 12,834.1K |
| 11:02 | 5,521.54 | 5,532.76 | 5,517.97 | 5,529.44 | 7,082.0K |
| 11:03 | 5,533.08 | 5,543.04 | 5,532.84 | 5,540.46 | 6,501.6K |
| 11:04 | 5,540.15 | 5,559.21 | 5,540.15 | 5,553.45 | 7,165.8K |
| 11:05 | 5,558.01 | 5,558.01 | 5,532.83 | 5,532.83 | 7,097.3K |
| 11:06 | 5,539.15 | 5,539.15 | 5,522.11 | 5,522.11 | 5,741.2K |
| 11:07 | 5,520.67 | 5,520.67 | 5,507.22 | 5,507.24 | 5,818.5K |
| 11:08 | 5,503.29 | 5,523.37 | 5,502.84 | 5,518.89 | 5,359.2K |
| 11:09 | 5,527.73 | 5,527.73 | 5,513.31 | 5,519.69 | 4,796.1K |
| 11:10 | 5,525.36 | 5,540.52 | 5,519.25 | 5,537.05 | 5,469.4K |
| 11:11 | 5,537.76 | 5,549.04 | 5,534.18 | 5,549.04 | 5,511.3K |
| 11:12 | 5,550.09 | 5,564.11 | 5,550.09 | 5,562.71 | 5,659.3K |
| 11:13 | 5,563.02 | 5,571.76 | 5,551.58 | 5,571.76 | 5,890.4K |
| 11:14 | 5,572.49 | 5,575.66 | 5,563.54 | 5,563.54 | 6,389.1K |
| 11:15 | 5,568.08 | 5,583.52 | 5,568.08 | 5,580.82 | 6,532.8K |
| 11:16 | 5,576.45 | 5,580.96 | 5,563.56 | 5,563.56 | 5,788.0K |
| 11:17 | 5,559.77 | 5,575.04 | 5,556.21 | 5,570.92 | 5,539.3K |
| 11:18 | 5,570.74 | 5,581.10 | 5,569.58 | 5,569.58 | 5,756.3K |
| 11:19 | 5,567.61 | 5,567.61 | 5,553.87 | 5,553.87 | 5,685.7K |
| 11:20 | 5,552.58 | 5,566.28 | 5,546.66 | 5,566.28 | 5,417.0K |
| 11:21 | 5,572.10 | 5,578.04 | 5,570.01 | 5,575.46 | 5,564.5K |
| 11:22 | 5,568.86 | 5,568.86 | 5,554.83 | 5,560.64 | 5,121.0K |
| 11:23 | 5,559.53 | 5,570.25 | 5,559.53 | 5,562.79 | 4,065.5K |
| 11:24 | 5,565.54 | 5,577.12 | 5,560.00 | 5,575.92 | 5,416.1K |
| 11:25 | 5,569.13 | 5,569.13 | 5,533.90 | 5,542.05 | 8,685.1K |
| 11:26 | 5,542.98 | 5,543.10 | 5,527.04 | 5,527.04 | 5,925.8K |
| 11:27 | 5,523.71 | 5,537.30 | 5,523.71 | 5,535.45 | 4,949.7K |
| 11:28 | 5,535.13 | 5,542.95 | 5,527.98 | 5,540.80 | 4,199.3K |
| 11:29 | 5,538.28 | 5,538.28 | 5,517.64 | 5,519.24 | 4,998.8K |
| 11:30 | 5,522.44 | 5,538.57 | 5,522.44 | 5,533.28 | 5,342.7K |
| 11:31 | 5,526.88 | 5,527.58 | 5,520.47 | 5,527.58 | 4,112.7K |
| 11:32 | 5,526.47 | 5,528.31 | 5,518.81 | 5,518.81 | 3,518.1K |
| 11:33 | 5,516.94 | 5,529.32 | 5,516.94 | 5,526.80 | 3,721.6K |
| 11:34 | 5,526.82 | 5,527.89 | 5,517.49 | 5,523.12 | 3,442.1K |
| 11:35 | 5,525.63 | 5,525.63 | 5,511.87 | 5,515.03 | 4,358.0K |
| 11:36 | 5,516.12 | 5,516.81 | 5,501.34 | 5,501.34 | 4,640.5K |
| 11:37 | 5,501.85 | 5,502.19 | 5,490.74 | 5,491.44 | 5,299.8K |
| 11:38 | 5,494.09 | 5,507.84 | 5,492.52 | 5,507.84 | 4,333.7K |
| 11:39 | 5,505.93 | 5,505.93 | 5,496.11 | 5,497.20 | 3,343.7K |
| 11:40 | 5,496.54 | 5,502.97 | 5,494.07 | 5,494.47 | 2,840.7K |
| 11:41 | 5,497.21 | 5,505.25 | 5,497.21 | 5,505.25 | 3,611.3K |
| 11:42 | 5,503.32 | 5,520.74 | 5,503.32 | 5,519.13 | 4,807.5K |
| 11:43 | 5,519.99 | 5,520.20 | 5,509.52 | 5,515.52 | 3,365.1K |
| 11:44 | 5,515.28 | 5,519.83 | 5,511.18 | 5,516.58 | 3,074.3K |
| 11:45 | 5,515.12 | 5,515.12 | 5,500.64 | 5,508.08 | 4,588.6K |
| 11:46 | 5,511.27 | 5,522.73 | 5,511.27 | 5,521.41 | 3,307.4K |
| 11:47 | 5,522.58 | 5,535.50 | 5,520.00 | 5,534.47 | 4,015.2K |
| 11:48 | 5,536.55 | 5,537.09 | 5,530.99 | 5,533.42 | 3,492.5K |
| 11:49 | 5,536.10 | 5,545.85 | 5,536.10 | 5,542.95 | 4,099.6K |
| 11:50 | 5,543.04 | 5,543.04 | 5,534.65 | 5,536.33 | 3,462.8K |
| 11:51 | 5,534.93 | 5,546.62 | 5,534.93 | 5,539.98 | 3,828.5K |
| 11:52 | 5,534.85 | 5,538.68 | 5,530.24 | 5,532.04 | 3,485.6K |
| 11:53 | 5,532.07 | 5,533.62 | 5,523.35 | 5,524.14 | 3,368.7K |
| 11:54 | 5,521.17 | 5,529.97 | 5,521.17 | 5,527.83 | 2,715.0K |
| 11:55 | 5,538.02 | 5,540.65 | 5,529.21 | 5,539.90 | 4,201.2K |
| 11:56 | 5,542.18 | 5,542.18 | 5,527.79 | 5,530.27 | 3,050.5K |
| 11:57 | 5,530.89 | 5,536.70 | 5,526.85 | 5,526.85 | 5,672.7K |
| 11:58 | 5,523.25 | 5,523.25 | 5,504.87 | 5,508.93 | 4,176.5K |
| 11:59 | 5,506.53 | 5,506.93 | 5,501.61 | 5,501.61 | 3,137.7K |
| 12:00 | 5,501.53 | 5,515.34 | 5,501.53 | 5,508.52 | 3,824.8K |
| 12:01 | 5,508.01 | 5,519.24 | 5,507.84 | 5,518.29 | 3,009.2K |
| 12:02 | 5,518.14 | 5,521.52 | 5,514.42 | 5,520.99 | 3,568.6K |
| 12:03 | 5,522.50 | 5,525.31 | 5,519.37 | 5,525.12 | 2,542.7K |
| 12:04 | 5,524.64 | 5,524.79 | 5,515.81 | 5,516.21 | 2,950.8K |
| 12:05 | 5,514.31 | 5,527.75 | 5,514.31 | 5,527.69 | 3,008.7K |
| 12:06 | 5,531.85 | 5,535.56 | 5,526.06 | 5,530.70 | 3,241.6K |
| 12:07 | 5,531.91 | 5,533.40 | 5,516.74 | 5,516.74 | 2,594.5K |
| 12:08 | 5,516.87 | 5,520.47 | 5,516.33 | 5,517.67 | 2,434.5K |
| 12:09 | 5,517.93 | 5,517.93 | 5,512.96 | 5,513.04 | 2,596.7K |
| 12:10 | 5,510.93 | 5,532.27 | 5,510.93 | 5,522.42 | 5,062.2K |
| 12:11 | 5,520.01 | 5,523.47 | 5,516.72 | 5,523.47 | 2,310.7K |
| 12:12 | 5,523.35 | 5,523.35 | 5,513.33 | 5,515.13 | 2,572.5K |
| 12:13 | 5,514.74 | 5,527.54 | 5,514.74 | 5,527.54 | 2,769.4K |
| 12:14 | 5,527.16 | 5,530.55 | 5,525.62 | 5,526.00 | 2,502.6K |
| 12:15 | 5,529.58 | 5,530.11 | 5,519.90 | 5,520.50 | 3,164.2K |
| 12:16 | 5,518.54 | 5,518.64 | 5,499.83 | 5,502.51 | 3,850.8K |
| 12:17 | 5,498.94 | 5,498.94 | 5,486.26 | 5,486.50 | 3,517.6K |
| 12:18 | 5,484.62 | 5,492.37 | 5,484.62 | 5,489.50 | 3,832.1K |
| 12:19 | 5,485.13 | 5,485.13 | 5,478.92 | 5,479.69 | 3,321.3K |
| 12:20 | 5,481.16 | 5,482.75 | 5,472.82 | 5,473.69 | 3,479.8K |
| 12:21 | 5,471.83 | 5,483.11 | 5,471.83 | 5,480.67 | 2,830.0K |
| 12:22 | 5,478.90 | 5,478.90 | 5,470.61 | 5,473.18 | 2,964.0K |
| 12:23 | 5,470.40 | 5,470.40 | 5,463.96 | 5,467.02 | 3,925.5K |
| 12:24 | 5,464.64 | 5,470.17 | 5,460.49 | 5,470.17 | 3,112.4K |
| 12:25 | 5,473.67 | 5,473.67 | 5,467.48 | 5,470.16 | 2,791.7K |
| 12:26 | 5,469.34 | 5,469.34 | 5,458.61 | 5,458.61 | 3,084.3K |
| 12:27 | 5,457.00 | 5,466.71 | 5,457.00 | 5,463.18 | 2,696.5K |
| 12:28 | 5,461.45 | 5,465.93 | 5,460.29 | 5,465.93 | 2,497.5K |
| 12:29 | 5,469.89 | 5,470.07 | 5,465.06 | 5,465.06 | 2,768.4K |
| 12:30 | 5,464.95 | 5,469.82 | 5,464.59 | 5,464.59 | 2,724.5K |
| 12:31 | 5,465.57 | 5,467.16 | 5,459.95 | 5,462.75 | 3,168.9K |
| 12:32 | 5,462.54 | 5,462.72 | 5,456.65 | 5,460.82 | 2,915.7K |
| 12:33 | 5,462.53 | 5,465.81 | 5,457.61 | 5,457.61 | 2,765.9K |
| 12:34 | 5,456.45 | 5,458.74 | 5,453.72 | 5,453.72 | 2,688.4K |
| 12:35 | 5,451.37 | 5,460.07 | 5,449.99 | 5,460.07 | 4,070.0K |
| 12:36 | 5,461.11 | 5,474.38 | 5,461.11 | 5,474.38 | 3,786.3K |
| 12:37 | 5,475.73 | 5,478.29 | 5,475.14 | 5,478.29 | 3,059.9K |
| 12:38 | 5,481.94 | 5,485.48 | 5,478.87 | 5,482.97 | 2,801.5K |
| 12:39 | 5,482.95 | 5,489.77 | 5,482.09 | 5,488.18 | 3,090.9K |
| 12:40 | 5,487.62 | 5,496.10 | 5,483.27 | 5,484.00 | 3,145.5K |
| 12:41 | 5,485.33 | 5,489.11 | 5,485.33 | 5,488.76 | 2,536.5K |
| 12:42 | 5,489.70 | 5,492.75 | 5,483.08 | 5,483.90 | 3,102.8K |
| 12:43 | 5,485.56 | 5,485.56 | 5,479.16 | 5,482.80 | 2,155.8K |
| 12:44 | 5,483.97 | 5,483.97 | 5,469.22 | 5,469.38 | 3,119.3K |
| 12:45 | 5,468.71 | 5,472.92 | 5,465.79 | 5,470.92 | 2,926.7K |
| 12:46 | 5,470.80 | 5,473.40 | 5,466.78 | 5,466.78 | 3,070.7K |
| 12:47 | 5,464.86 | 5,464.86 | 5,459.20 | 5,459.67 | 2,772.8K |
| 12:48 | 5,462.97 | 5,464.87 | 5,460.81 | 5,462.82 | 2,005.1K |
| 12:49 | 5,462.73 | 5,467.35 | 5,460.07 | 5,461.76 | 2,893.3K |
| 12:50 | 5,461.09 | 5,467.07 | 5,461.09 | 5,461.32 | 1,984.5K |
| 12:51 | 5,459.90 | 5,472.06 | 5,458.09 | 5,472.04 | 2,894.3K |
| 12:52 | 5,475.60 | 5,478.03 | 5,470.91 | 5,470.91 | 2,988.3K |
| 12:53 | 5,468.29 | 5,468.29 | 5,464.81 | 5,467.19 | 2,136.4K |
| 12:54 | 5,467.22 | 5,468.88 | 5,466.03 | 5,467.94 | 2,528.5K |
| 12:55 | 5,467.21 | 5,474.68 | 5,464.81 | 5,465.82 | 2,541.3K |
| 12:56 | 5,468.67 | 5,478.01 | 5,468.67 | 5,475.53 | 2,689.5K |
| 12:57 | 5,475.31 | 5,481.47 | 5,474.32 | 5,478.51 | 2,263.6K |
| 12:58 | 5,479.85 | 5,480.45 | 5,475.08 | 5,476.54 | 2,740.3K |
| 12:59 | 5,477.53 | 5,479.40 | 5,471.11 | 5,472.30 | 2,067.4K |
| 13:00 | 5,470.24 | 5,481.78 | 5,470.24 | 5,478.47 | 2,658.5K |
| 13:01 | 5,477.83 | 5,477.83 | 5,463.86 | 5,466.18 | 2,761.7K |
| 13:02 | 5,465.47 | 5,487.04 | 5,465.47 | 5,487.04 | 3,314.3K |
| 13:03 | 5,487.06 | 5,488.30 | 5,479.63 | 5,479.63 | 2,716.8K |
| 13:04 | 5,481.65 | 5,484.57 | 5,475.91 | 5,477.92 | 2,400.2K |
| 13:05 | 5,478.42 | 5,482.67 | 5,476.81 | 5,479.30 | 2,337.7K |
| 13:06 | 5,477.91 | 5,477.91 | 5,465.89 | 5,465.89 | 2,387.2K |
| 13:07 | 5,467.48 | 5,469.57 | 5,466.77 | 5,467.60 | 1,638.0K |
| 13:08 | 5,468.85 | 5,473.02 | 5,468.85 | 5,471.92 | 2,400.3K |
| 13:09 | 5,467.43 | 5,467.43 | 5,463.12 | 5,465.71 | 2,912.4K |
| 13:10 | 5,466.04 | 5,466.68 | 5,460.28 | 5,460.28 | 2,380.4K |
| 13:11 | 5,459.30 | 5,459.30 | 5,452.17 | 5,452.97 | 2,620.2K |
| 13:12 | 5,453.40 | 5,454.13 | 5,448.26 | 5,448.26 | 3,258.3K |
| 13:13 | 5,448.35 | 5,449.87 | 5,446.67 | 5,448.16 | 2,797.5K |
| 13:14 | 5,446.14 | 5,446.14 | 5,443.32 | 5,443.32 | 3,626.4K |
| 13:15 | 5,442.84 | 5,445.12 | 5,441.28 | 5,442.83 | 2,995.0K |
| 13:16 | 5,440.92 | 5,440.92 | 5,433.49 | 5,433.49 | 4,669.6K |
| 13:17 | 5,432.08 | 5,436.53 | 5,432.08 | 5,433.50 | 2,856.9K |
| 13:18 | 5,434.20 | 5,437.22 | 5,428.35 | 5,437.22 | 3,632.4K |
| 13:19 | 5,437.78 | 5,443.56 | 5,434.57 | 5,440.67 | 3,632.1K |
| 13:20 | 5,443.97 | 5,446.77 | 5,442.43 | 5,446.02 | 3,467.2K |
| 13:21 | 5,445.41 | 5,450.82 | 5,445.41 | 5,448.95 | 3,772.9K |
| 13:22 | 5,452.80 | 5,454.73 | 5,450.69 | 5,453.48 | 3,178.2K |
| 13:23 | 5,451.50 | 5,457.85 | 5,451.04 | 5,457.85 | 2,658.4K |
| 13:24 | 5,456.01 | 5,458.09 | 5,453.05 | 5,455.29 | 2,338.7K |
| 13:25 | 5,458.15 | 5,466.72 | 5,458.15 | 5,466.00 | 3,301.3K |
| 13:26 | 5,467.94 | 5,467.94 | 5,458.82 | 5,463.80 | 3,070.1K |
| 13:27 | 5,464.19 | 5,466.98 | 5,462.70 | 5,463.45 | 2,235.6K |
| 13:28 | 5,463.85 | 5,463.85 | 5,454.84 | 5,456.11 | 4,766.9K |
| 13:29 | 5,454.99 | 5,459.28 | 5,454.99 | 5,456.25 | 2,887.8K |
| 13:30 | 5,452.25 | 5,454.77 | 5,447.23 | 5,448.84 | 4,525.0K |
| 13:31 | 5,448.03 | 5,448.74 | 5,440.34 | 5,443.62 | 3,105.2K |
| 13:32 | 5,443.76 | 5,457.38 | 5,441.90 | 5,456.22 | 4,090.5K |
| 13:33 | 5,453.03 | 5,460.06 | 5,449.34 | 5,459.77 | 3,624.7K |
| 13:34 | 5,459.09 | 5,465.77 | 5,458.60 | 5,459.05 | 3,643.7K |
| 13:35 | 5,459.73 | 5,473.38 | 5,459.21 | 5,470.36 | 3,106.8K |
| 13:36 | 5,470.26 | 5,477.59 | 5,470.26 | 5,473.66 | 3,784.9K |
| 13:37 | 5,475.37 | 5,477.95 | 5,469.06 | 5,477.95 | 2,983.0K |
| 13:38 | 5,480.34 | 5,487.47 | 5,479.40 | 5,479.40 | 3,364.4K |
| 13:39 | 5,479.15 | 5,484.32 | 5,479.14 | 5,484.32 | 3,314.6K |
| 13:40 | 5,484.45 | 5,488.39 | 5,480.98 | 5,486.95 | 3,394.4K |
| 13:41 | 5,487.94 | 5,492.18 | 5,484.16 | 5,491.42 | 4,329.3K |
| 13:42 | 5,490.75 | 5,493.49 | 5,490.38 | 5,493.49 | 2,924.9K |
| 13:43 | 5,493.88 | 5,493.88 | 5,482.47 | 5,484.85 | 3,861.5K |
| 13:44 | 5,482.36 | 5,484.57 | 5,477.76 | 5,477.76 | 3,032.5K |
| 13:45 | 5,488.44 | 5,488.44 | 5,476.23 | 5,477.06 | 3,680.2K |
| 13:46 | 5,479.97 | 5,486.95 | 5,479.97 | 5,484.75 | 2,560.7K |
| 13:47 | 5,485.78 | 5,487.32 | 5,483.52 | 5,485.12 | 2,433.1K |
| 13:48 | 5,484.83 | 5,500.87 | 5,482.40 | 5,500.87 | 4,332.8K |
| 13:49 | 5,500.77 | 5,504.43 | 5,499.22 | 5,504.05 | 3,339.9K |
| 13:50 | 5,504.15 | 5,504.15 | 5,489.98 | 5,490.98 | 3,667.0K |
| 13:51 | 5,489.19 | 5,497.96 | 5,487.19 | 5,497.96 | 3,157.4K |
| 13:52 | 5,498.15 | 5,500.63 | 5,489.76 | 5,489.76 | 2,852.3K |
| 13:53 | 5,489.81 | 5,495.90 | 5,489.81 | 5,494.49 | 2,572.8K |
| 13:54 | 5,493.85 | 5,494.44 | 5,489.82 | 5,494.44 | 2,295.5K |
| 13:55 | 5,492.64 | 5,492.64 | 5,479.96 | 5,485.15 | 3,980.2K |
| 13:56 | 5,487.68 | 5,497.10 | 5,487.68 | 5,497.10 | 3,324.9K |
| 13:57 | 5,495.78 | 5,503.02 | 5,495.78 | 5,502.69 | 3,004.2K |
| 13:58 | 5,502.72 | 5,504.78 | 5,499.19 | 5,503.44 | 2,940.7K |
| 13:59 | 5,502.88 | 5,510.41 | 5,502.88 | 5,510.41 | 4,009.7K |
| 14:00 | 5,517.25 | 5,524.60 | 5,515.68 | 5,518.01 | 5,098.4K |
| 14:01 | 5,516.68 | 5,521.93 | 5,516.68 | 5,520.15 | 3,110.9K |
| 14:02 | 5,517.97 | 5,524.01 | 5,509.49 | 5,523.68 | 4,202.8K |
| 14:03 | 5,525.16 | 5,525.16 | 5,518.83 | 5,520.96 | 3,307.0K |
| 14:04 | 5,521.18 | 5,523.77 | 5,517.01 | 5,517.88 | 3,459.6K |
| 14:05 | 5,517.15 | 5,520.25 | 5,505.00 | 5,505.00 | 4,400.3K |
| 14:06 | 5,503.59 | 5,507.21 | 5,502.69 | 5,505.99 | 3,950.7K |
| 14:07 | 5,506.02 | 5,506.02 | 5,494.06 | 5,494.06 | 3,312.5K |
| 14:08 | 5,492.75 | 5,493.87 | 5,490.54 | 5,491.81 | 2,891.5K |
| 14:09 | 5,492.85 | 5,492.85 | 5,486.88 | 5,490.16 | 3,430.8K |
| 14:10 | 5,490.18 | 5,490.68 | 5,484.41 | 5,490.68 | 2,918.5K |
| 14:11 | 5,488.46 | 5,490.70 | 5,478.92 | 5,478.92 | 3,152.1K |
| 14:12 | 5,479.17 | 5,485.28 | 5,478.84 | 5,485.28 | 3,074.6K |
| 14:13 | 5,484.27 | 5,484.35 | 5,477.69 | 5,478.37 | 2,691.7K |
| 14:14 | 5,477.88 | 5,481.32 | 5,472.73 | 5,473.29 | 3,809.0K |
| 14:15 | 5,471.74 | 5,472.34 | 5,468.25 | 5,468.80 | 3,792.2K |
| 14:16 | 5,468.69 | 5,468.69 | 5,464.91 | 5,464.91 | 3,320.3K |
| 14:17 | 5,466.06 | 5,466.06 | 5,460.77 | 5,460.77 | 3,052.5K |
| 14:18 | 5,457.58 | 5,461.77 | 5,457.39 | 5,461.77 | 3,828.1K |
| 14:19 | 5,461.02 | 5,461.02 | 5,456.65 | 5,456.65 | 2,924.0K |
| 14:20 | 5,459.00 | 5,459.00 | 5,454.91 | 5,458.41 | 3,245.5K |
| 14:21 | 5,459.37 | 5,462.53 | 5,459.37 | 5,459.63 | 3,494.4K |
| 14:22 | 5,458.53 | 5,459.52 | 5,450.93 | 5,456.08 | 4,105.9K |
| 14:23 | 5,456.20 | 5,462.19 | 5,456.20 | 5,462.09 | 3,215.6K |
| 14:24 | 5,461.53 | 5,463.53 | 5,452.37 | 5,453.32 | 3,267.0K |
| 14:25 | 5,451.57 | 5,454.36 | 5,449.33 | 5,449.61 | 3,512.1K |
| 14:26 | 5,450.23 | 5,450.86 | 5,445.60 | 5,445.60 | 3,035.9K |
| 14:27 | 5,445.29 | 5,448.28 | 5,440.18 | 5,448.08 | 3,480.5K |
| 14:28 | 5,448.13 | 5,449.06 | 5,444.83 | 5,445.56 | 2,671.4K |
| 14:29 | 5,446.24 | 5,447.75 | 5,441.76 | 5,443.97 | 3,052.5K |
| 14:30 | 5,443.66 | 5,450.14 | 5,443.66 | 5,446.14 | 3,332.5K |
| 14:31 | 5,447.11 | 5,447.11 | 5,434.72 | 5,434.72 | 3,729.3K |
| 14:32 | 5,432.57 | 5,435.10 | 5,432.29 | 5,432.54 | 3,701.8K |
| 14:33 | 5,433.49 | 5,444.46 | 5,433.49 | 5,444.36 | 3,684.2K |
| 14:34 | 5,444.17 | 5,444.98 | 5,437.83 | 5,437.83 | 2,671.8K |
| 14:35 | 5,437.83 | 5,445.14 | 5,437.83 | 5,439.49 | 3,248.4K |
| 14:36 | 5,439.44 | 5,439.58 | 5,426.70 | 5,426.70 | 3,335.5K |
| 14:37 | 5,426.98 | 5,426.98 | 5,422.81 | 5,422.81 | 3,283.9K |
| 14:38 | 5,423.14 | 5,424.93 | 5,421.57 | 5,424.28 | 2,936.2K |
| 14:39 | 5,429.84 | 5,438.25 | 5,427.69 | 5,427.69 | 4,601.1K |
| 14:40 | 5,428.15 | 5,429.38 | 5,420.94 | 5,420.86 | 2,861.4K |
| 14:41 | 5,420.57 | 5,427.84 | 5,420.57 | 5,427.23 | 3,156.0K |
| 14:42 | 5,429.09 | 5,430.96 | 5,425.80 | 5,425.75 | 2,812.1K |
| 14:43 | 5,423.45 | 5,423.57 | 5,413.86 | 5,415.73 | 3,760.0K |
| 14:44 | 5,413.94 | 5,413.94 | 5,409.13 | 5,410.04 | 2,986.1K |
| 14:45 | 5,412.45 | 5,412.61 | 5,409.25 | 5,411.15 | 3,335.4K |
| 14:46 | 5,413.15 | 5,417.91 | 5,407.99 | 5,417.91 | 3,725.1K |
| 14:47 | 5,421.68 | 5,434.87 | 5,421.68 | 5,434.87 | 5,159.5K |
| 14:48 | 5,434.56 | 5,441.91 | 5,431.57 | 5,441.91 | 3,522.8K |
| 14:49 | 5,441.42 | 5,443.77 | 5,439.11 | 5,439.11 | 3,240.8K |
| 14:50 | 5,440.25 | 5,440.25 | 5,431.31 | 5,438.42 | 3,741.9K |
| 14:51 | 5,442.82 | 5,444.77 | 5,440.86 | 5,444.11 | 3,144.0K |
| 14:52 | 5,447.59 | 5,453.74 | 5,447.59 | 5,450.35 | 3,977.1K |
| 14:53 | 5,452.47 | 5,453.18 | 5,443.77 | 5,443.77 | 3,128.1K |
| 14:54 | 5,445.53 | 5,447.60 | 5,443.34 | 5,447.60 | 3,314.5K |
| 14:55 | 5,445.93 | 5,448.92 | 5,440.73 | 5,441.75 | 3,322.5K |
| 14:56 | 5,442.18 | 5,449.22 | 5,442.18 | 5,445.44 | 2,587.6K |
| 14:57 | 5,443.14 | 5,444.53 | 5,440.85 | 5,441.36 | 2,873.5K |
| 14:58 | 5,441.16 | 5,441.33 | 5,429.32 | 5,429.56 | 3,091.5K |
| 14:59 | 5,427.20 | 5,432.42 | 5,427.14 | 5,432.42 | 3,301.7K |
| 15:00 | 5,437.05 | 5,442.87 | 5,428.35 | 5,431.33 | 5,627.8K |
| 15:01 | 5,429.09 | 5,430.16 | 5,421.80 | 5,421.80 | 3,009.1K |
| 15:02 | 5,422.08 | 5,427.05 | 5,421.80 | 5,424.31 | 2,725.8K |
| 15:03 | 5,422.00 | 5,423.58 | 5,419.00 | 5,423.58 | 2,886.6K |
| 15:04 | 5,422.03 | 5,434.43 | 5,420.40 | 5,429.71 | 4,689.9K |
| 15:05 | 5,429.50 | 5,429.50 | 5,419.29 | 5,419.98 | 3,453.5K |
| 15:06 | 5,418.25 | 5,422.47 | 5,418.25 | 5,421.87 | 3,181.8K |
| 15:07 | 5,420.53 | 5,428.21 | 5,420.26 | 5,428.21 | 3,426.9K |
| 15:08 | 5,429.00 | 5,435.38 | 5,428.22 | 5,428.36 | 4,030.8K |
| 15:09 | 5,430.63 | 5,438.76 | 5,430.63 | 5,436.65 | 3,182.8K |
| 15:10 | 5,438.67 | 5,441.59 | 5,434.55 | 5,441.34 | 3,571.3K |
| 15:11 | 5,441.56 | 5,456.30 | 5,441.56 | 5,449.68 | 5,410.3K |
| 15:12 | 5,451.92 | 5,460.75 | 5,451.01 | 5,460.75 | 3,898.6K |
| 15:13 | 5,460.60 | 5,462.33 | 5,458.15 | 5,462.33 | 4,115.9K |
| 15:14 | 5,462.35 | 5,475.70 | 5,462.35 | 5,471.05 | 6,216.3K |
| 15:15 | 5,472.03 | 5,472.03 | 5,465.16 | 5,467.44 | 4,672.3K |
| 15:16 | 5,466.00 | 5,468.73 | 5,463.02 | 5,463.02 | 4,383.3K |
| 15:17 | 5,461.50 | 5,464.27 | 5,448.43 | 5,448.43 | 4,420.4K |
| 15:18 | 5,448.64 | 5,450.59 | 5,438.06 | 5,441.51 | 4,570.2K |
| 15:19 | 5,442.05 | 5,447.05 | 5,441.58 | 5,445.17 | 4,637.8K |
| 15:20 | 5,443.59 | 5,459.03 | 5,443.59 | 5,456.18 | 4,490.4K |
| 15:21 | 5,454.94 | 5,469.70 | 5,454.94 | 5,465.68 | 5,002.1K |
| 15:22 | 5,466.14 | 5,481.92 | 5,463.02 | 5,481.92 | 4,931.8K |
| 15:23 | 5,484.11 | 5,484.11 | 5,474.94 | 5,477.23 | 6,304.7K |
| 15:24 | 5,475.95 | 5,482.43 | 5,474.90 | 5,481.74 | 5,147.0K |
| 15:25 | 5,481.86 | 5,486.36 | 5,477.55 | 5,482.42 | 4,382.6K |
| 15:26 | 5,482.65 | 5,490.30 | 5,474.05 | 5,474.05 | 5,759.6K |
| 15:27 | 5,472.96 | 5,481.09 | 5,467.54 | 5,481.09 | 5,622.5K |
| 15:28 | 5,483.37 | 5,484.42 | 5,476.67 | 5,482.47 | 4,515.7K |
| 15:29 | 5,481.19 | 5,481.98 | 5,477.20 | 5,478.05 | 5,149.1K |
| 15:30 | 5,473.16 | 5,481.88 | 5,470.73 | 5,481.57 | 5,500.9K |
| 15:31 | 5,481.07 | 5,492.35 | 5,479.69 | 5,492.35 | 6,125.9K |
| 15:32 | 5,494.69 | 5,498.61 | 5,492.53 | 5,498.61 | 5,293.0K |
| 15:33 | 5,498.77 | 5,511.46 | 5,498.14 | 5,506.43 | 6,516.7K |
| 15:34 | 5,506.73 | 5,513.99 | 5,506.49 | 5,513.99 | 6,168.5K |
| 15:35 | 5,512.10 | 5,522.61 | 5,512.10 | 5,514.07 | 6,681.6K |
| 15:36 | 5,511.32 | 5,514.97 | 5,506.02 | 5,506.35 | 6,588.5K |
| 15:37 | 5,503.51 | 5,503.51 | 5,493.45 | 5,503.33 | 6,402.0K |
| 15:38 | 5,501.71 | 5,512.91 | 5,501.71 | 5,503.07 | 6,077.2K |
| 15:39 | 5,502.46 | 5,504.19 | 5,495.50 | 5,502.42 | 4,954.6K |
| 15:40 | 5,503.30 | 5,507.16 | 5,499.53 | 5,499.53 | 4,856.5K |
| 15:41 | 5,499.63 | 5,499.63 | 5,485.74 | 5,489.78 | 5,926.3K |
| 15:42 | 5,489.49 | 5,495.19 | 5,489.49 | 5,493.80 | 5,850.8K |
| 15:43 | 5,494.00 | 5,496.52 | 5,489.57 | 5,494.88 | 5,037.0K |
| 15:44 | 5,491.99 | 5,500.60 | 5,490.13 | 5,499.97 | 5,856.4K |
| 15:45 | 5,503.47 | 5,509.24 | 5,503.47 | 5,507.48 | 6,230.7K |
| 15:46 | 5,509.58 | 5,509.58 | 5,488.42 | 5,488.42 | 6,540.0K |
| 15:47 | 5,485.55 | 5,485.55 | 5,475.94 | 5,475.94 | 7,240.5K |
| 15:48 | 5,474.29 | 5,474.29 | 5,464.09 | 5,473.62 | 7,056.9K |
| 15:49 | 5,476.28 | 5,477.88 | 5,467.42 | 5,467.42 | 6,923.8K |
| 15:50 | 5,453.86 | 5,459.97 | 5,450.29 | 5,450.60 | 12,311.7K |
| 15:51 | 5,456.99 | 5,456.99 | 5,444.35 | 5,446.51 | 9,658.5K |
| 15:52 | 5,447.70 | 5,452.87 | 5,440.33 | 5,440.33 | 9,855.6K |
| 15:53 | 5,439.49 | 5,439.49 | 5,430.15 | 5,431.05 | 10,017.3K |
| 15:54 | 5,432.20 | 5,441.62 | 5,430.43 | 5,441.62 | 12,587.2K |
| 15:55 | 5,423.64 | 5,424.54 | 5,414.96 | 5,422.24 | 16,976.8K |
| 15:56 | 5,422.20 | 5,424.82 | 5,419.13 | 5,421.19 | 14,858.3K |
| 15:57 | 5,420.34 | 5,420.50 | 5,411.06 | 5,411.06 | 15,697.2K |
| 15:58 | 5,413.96 | 5,421.85 | 5,413.96 | 5,419.57 | 20,621.9K |
| 15:59 | 5,416.39 | 5,416.39 | 5,412.85 | 5,415.10 | 258,841.2K |