8,592.40
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7,384.03 | 7,388.38 | 7,383.83 | 7,385.56 | 40,784.3K |
| 09:31 | 7,385.87 | 7,389.30 | 7,379.41 | 7,385.77 | 6,385.8K |
| 09:32 | 7,385.66 | 7,399.46 | 7,385.66 | 7,398.48 | 6,007.4K |
| 09:33 | 7,395.13 | 7,396.97 | 7,393.37 | 7,396.00 | 4,986.3K |
| 09:34 | 7,398.98 | 7,398.98 | 7,392.64 | 7,393.03 | 4,158.7K |
| 09:35 | 7,390.92 | 7,399.54 | 7,390.92 | 7,399.54 | 6,652.4K |
| 09:36 | 7,400.64 | 7,407.94 | 7,400.64 | 7,406.08 | 5,905.5K |
| 09:37 | 7,405.48 | 7,405.48 | 7,399.88 | 7,403.57 | 4,339.1K |
| 09:38 | 7,403.67 | 7,410.96 | 7,403.67 | 7,410.34 | 4,687.2K |
| 09:39 | 7,412.03 | 7,413.93 | 7,407.77 | 7,412.65 | 5,323.7K |
| 09:40 | 7,409.20 | 7,410.13 | 7,406.13 | 7,406.13 | 6,163.3K |
| 09:41 | 7,403.90 | 7,405.72 | 7,400.76 | 7,405.49 | 5,098.6K |
| 09:42 | 7,405.41 | 7,409.66 | 7,404.70 | 7,409.66 | 4,235.3K |
| 09:43 | 7,408.29 | 7,409.58 | 7,405.07 | 7,408.61 | 3,573.2K |
| 09:44 | 7,408.16 | 7,411.89 | 7,406.96 | 7,409.79 | 3,443.7K |
| 09:45 | 7,410.03 | 7,421.88 | 7,410.03 | 7,421.73 | 5,266.5K |
| 09:46 | 7,421.44 | 7,423.57 | 7,419.13 | 7,423.55 | 3,946.3K |
| 09:47 | 7,423.64 | 7,425.07 | 7,419.56 | 7,419.56 | 3,878.9K |
| 09:48 | 7,417.58 | 7,422.89 | 7,416.83 | 7,422.89 | 3,705.1K |
| 09:49 | 7,422.85 | 7,422.85 | 7,418.51 | 7,418.51 | 3,449.0K |
| 09:50 | 7,417.70 | 7,418.90 | 7,415.76 | 7,418.21 | 3,486.1K |
| 09:51 | 7,419.37 | 7,421.97 | 7,419.15 | 7,419.84 | 5,068.1K |
| 09:52 | 7,419.84 | 7,421.04 | 7,418.37 | 7,420.53 | 2,896.8K |
| 09:53 | 7,421.97 | 7,422.67 | 7,420.65 | 7,422.21 | 3,371.6K |
| 09:54 | 7,423.72 | 7,425.61 | 7,422.57 | 7,423.34 | 3,093.1K |
| 09:55 | 7,421.90 | 7,421.90 | 7,419.28 | 7,420.16 | 3,185.6K |
| 09:56 | 7,420.12 | 7,420.53 | 7,416.34 | 7,416.34 | 3,129.2K |
| 09:57 | 7,415.50 | 7,422.67 | 7,415.50 | 7,420.91 | 3,370.7K |
| 09:58 | 7,419.74 | 7,421.47 | 7,418.13 | 7,419.06 | 3,400.9K |
| 09:59 | 7,418.59 | 7,418.59 | 7,413.87 | 7,414.32 | 3,546.6K |
| 10:00 | 7,415.01 | 7,419.44 | 7,413.38 | 7,418.26 | 4,986.7K |
| 10:01 | 7,417.75 | 7,421.80 | 7,417.75 | 7,420.20 | 4,192.4K |
| 10:02 | 7,420.33 | 7,424.23 | 7,419.01 | 7,424.19 | 3,744.5K |
| 10:03 | 7,423.94 | 7,428.99 | 7,423.69 | 7,428.74 | 3,501.3K |
| 10:04 | 7,429.23 | 7,429.23 | 7,425.52 | 7,427.04 | 3,222.4K |
| 10:05 | 7,426.91 | 7,428.17 | 7,426.16 | 7,426.16 | 3,391.7K |
| 10:06 | 7,426.47 | 7,427.78 | 7,425.67 | 7,427.78 | 2,931.9K |
| 10:07 | 7,429.31 | 7,429.62 | 7,425.08 | 7,426.11 | 3,156.8K |
| 10:08 | 7,426.66 | 7,427.82 | 7,426.41 | 7,426.39 | 3,091.4K |
| 10:09 | 7,426.13 | 7,428.11 | 7,424.78 | 7,427.97 | 3,473.0K |
| 10:10 | 7,427.59 | 7,432.91 | 7,427.59 | 7,432.91 | 2,973.7K |
| 10:11 | 7,433.41 | 7,435.20 | 7,432.67 | 7,433.41 | 3,309.7K |
| 10:12 | 7,433.70 | 7,436.33 | 7,433.70 | 7,436.33 | 3,045.1K |
| 10:13 | 7,436.37 | 7,436.37 | 7,434.25 | 7,435.21 | 3,865.8K |
| 10:14 | 7,435.09 | 7,436.73 | 7,434.06 | 7,435.20 | 2,779.4K |
| 10:15 | 7,435.60 | 7,437.88 | 7,434.93 | 7,436.73 | 3,496.3K |
| 10:16 | 7,437.68 | 7,438.12 | 7,437.14 | 7,437.83 | 2,718.4K |
| 10:17 | 7,439.13 | 7,439.57 | 7,436.52 | 7,437.14 | 3,831.4K |
| 10:18 | 7,437.83 | 7,437.83 | 7,435.07 | 7,436.10 | 3,100.1K |
| 10:19 | 7,435.64 | 7,436.03 | 7,433.60 | 7,434.40 | 2,806.3K |
| 10:20 | 7,434.41 | 7,434.41 | 7,432.94 | 7,433.43 | 2,726.9K |
| 10:21 | 7,434.30 | 7,435.11 | 7,432.48 | 7,433.38 | 2,861.3K |
| 10:22 | 7,432.44 | 7,437.02 | 7,431.50 | 7,436.00 | 3,286.0K |
| 10:23 | 7,435.51 | 7,437.43 | 7,435.42 | 7,437.15 | 3,245.2K |
| 10:24 | 7,437.45 | 7,437.71 | 7,434.79 | 7,437.71 | 3,387.0K |
| 10:25 | 7,438.04 | 7,441.30 | 7,435.45 | 7,441.29 | 3,675.6K |
| 10:26 | 7,441.42 | 7,441.48 | 7,440.49 | 7,440.90 | 2,837.2K |
| 10:27 | 7,440.97 | 7,445.61 | 7,440.97 | 7,444.10 | 3,533.5K |
| 10:28 | 7,444.54 | 7,446.11 | 7,444.01 | 7,445.41 | 3,086.7K |
| 10:29 | 7,446.96 | 7,450.17 | 7,446.96 | 7,448.26 | 3,071.7K |
| 10:30 | 7,449.66 | 7,453.04 | 7,449.66 | 7,451.71 | 3,799.6K |
| 10:31 | 7,452.39 | 7,454.06 | 7,452.34 | 7,454.12 | 3,163.7K |
| 10:32 | 7,454.19 | 7,454.19 | 7,450.66 | 7,452.00 | 3,302.9K |
| 10:33 | 7,452.70 | 7,453.12 | 7,451.54 | 7,453.12 | 3,121.4K |
| 10:34 | 7,453.70 | 7,456.44 | 7,452.89 | 7,456.17 | 3,537.2K |
| 10:35 | 7,456.43 | 7,456.43 | 7,453.63 | 7,453.70 | 3,574.3K |
| 10:36 | 7,454.50 | 7,458.37 | 7,454.50 | 7,457.97 | 2,924.9K |
| 10:37 | 7,458.57 | 7,459.02 | 7,456.16 | 7,456.16 | 3,073.5K |
| 10:38 | 7,456.04 | 7,456.23 | 7,453.76 | 7,454.54 | 3,687.4K |
| 10:39 | 7,454.37 | 7,454.97 | 7,453.53 | 7,453.53 | 3,126.3K |
| 10:40 | 7,453.53 | 7,456.69 | 7,451.85 | 7,456.69 | 3,482.7K |
| 10:41 | 7,457.01 | 7,457.33 | 7,454.97 | 7,454.97 | 3,042.4K |
| 10:42 | 7,456.08 | 7,456.08 | 7,453.20 | 7,454.17 | 2,806.4K |
| 10:43 | 7,454.03 | 7,457.34 | 7,454.03 | 7,457.34 | 2,916.3K |
| 10:44 | 7,457.63 | 7,457.63 | 7,445.88 | 7,447.85 | 4,938.4K |
| 10:45 | 7,448.22 | 7,450.39 | 7,448.22 | 7,450.15 | 3,012.6K |
| 10:46 | 7,451.97 | 7,456.37 | 7,451.97 | 7,456.20 | 3,014.6K |
| 10:47 | 7,457.72 | 7,463.77 | 7,457.72 | 7,463.77 | 3,179.4K |
| 10:48 | 7,464.26 | 7,464.76 | 7,462.88 | 7,463.34 | 2,523.2K |
| 10:49 | 7,463.40 | 7,464.49 | 7,462.53 | 7,463.82 | 2,712.8K |
| 10:50 | 7,463.16 | 7,466.96 | 7,462.00 | 7,466.96 | 2,593.4K |
| 10:51 | 7,467.19 | 7,467.99 | 7,464.80 | 7,465.55 | 2,889.1K |
| 10:52 | 7,466.62 | 7,468.41 | 7,466.44 | 7,466.62 | 2,635.2K |
| 10:53 | 7,467.24 | 7,471.07 | 7,467.24 | 7,470.14 | 4,253.6K |
| 10:54 | 7,470.19 | 7,471.40 | 7,467.88 | 7,467.88 | 2,543.7K |
| 10:55 | 7,465.42 | 7,465.42 | 7,461.81 | 7,463.15 | 3,038.9K |
| 10:56 | 7,462.42 | 7,463.26 | 7,459.72 | 7,459.72 | 2,711.9K |
| 10:57 | 7,459.06 | 7,460.90 | 7,459.06 | 7,460.17 | 3,010.7K |
| 10:58 | 7,459.23 | 7,462.39 | 7,459.23 | 7,462.21 | 2,697.2K |
| 10:59 | 7,462.20 | 7,462.31 | 7,460.05 | 7,462.01 | 2,380.7K |
| 11:00 | 7,464.56 | 7,466.71 | 7,463.47 | 7,466.37 | 3,470.3K |
| 11:01 | 7,466.86 | 7,469.07 | 7,466.86 | 7,468.41 | 3,219.8K |
| 11:02 | 7,469.36 | 7,470.79 | 7,468.00 | 7,470.79 | 3,375.7K |
| 11:03 | 7,470.48 | 7,470.48 | 7,467.90 | 7,467.90 | 2,427.0K |
| 11:04 | 7,469.62 | 7,470.24 | 7,468.89 | 7,469.21 | 3,102.1K |
| 11:05 | 7,470.44 | 7,473.65 | 7,470.44 | 7,473.21 | 2,896.5K |
| 11:06 | 7,474.10 | 7,477.13 | 7,474.10 | 7,476.69 | 3,057.2K |
| 11:07 | 7,476.62 | 7,478.19 | 7,475.99 | 7,477.05 | 3,254.8K |
| 11:08 | 7,477.69 | 7,477.69 | 7,474.88 | 7,475.59 | 2,608.5K |
| 11:09 | 7,475.41 | 7,476.55 | 7,471.48 | 7,471.48 | 2,256.3K |
| 11:10 | 7,471.90 | 7,472.73 | 7,468.24 | 7,472.73 | 2,779.7K |
| 11:11 | 7,472.94 | 7,472.94 | 7,470.04 | 7,470.04 | 2,723.4K |
| 11:12 | 7,469.91 | 7,469.91 | 7,467.62 | 7,467.69 | 2,626.8K |
| 11:13 | 7,467.07 | 7,467.07 | 7,464.63 | 7,464.76 | 3,120.1K |
| 11:14 | 7,464.46 | 7,465.38 | 7,463.21 | 7,463.62 | 2,274.1K |
| 11:15 | 7,464.75 | 7,467.76 | 7,464.75 | 7,467.72 | 2,446.3K |
| 11:16 | 7,466.38 | 7,466.89 | 7,462.89 | 7,463.95 | 3,198.1K |
| 11:17 | 7,464.71 | 7,466.39 | 7,464.64 | 7,464.82 | 2,102.8K |
| 11:18 | 7,464.62 | 7,465.18 | 7,463.45 | 7,464.92 | 2,241.1K |
| 11:19 | 7,464.88 | 7,466.13 | 7,463.86 | 7,464.36 | 2,416.5K |
| 11:20 | 7,464.50 | 7,465.36 | 7,463.56 | 7,464.32 | 1,857.2K |
| 11:21 | 7,464.21 | 7,466.08 | 7,462.37 | 7,465.72 | 2,060.5K |
| 11:22 | 7,465.18 | 7,467.19 | 7,465.18 | 7,465.99 | 1,879.7K |
| 11:23 | 7,465.94 | 7,466.07 | 7,463.40 | 7,463.40 | 1,768.1K |
| 11:24 | 7,462.62 | 7,462.62 | 7,459.72 | 7,460.11 | 2,491.2K |
| 11:25 | 7,459.54 | 7,460.64 | 7,459.30 | 7,459.96 | 2,265.5K |
| 11:26 | 7,460.41 | 7,461.50 | 7,459.71 | 7,460.67 | 1,968.7K |
| 11:27 | 7,459.64 | 7,459.89 | 7,457.69 | 7,457.69 | 2,076.5K |
| 11:28 | 7,458.43 | 7,458.68 | 7,455.24 | 7,455.65 | 1,849.3K |
| 11:29 | 7,455.46 | 7,456.32 | 7,454.80 | 7,455.95 | 2,119.8K |
| 11:30 | 7,454.57 | 7,458.78 | 7,454.57 | 7,457.69 | 2,477.2K |
| 11:31 | 7,457.42 | 7,458.50 | 7,457.13 | 7,457.98 | 2,036.8K |
| 11:32 | 7,458.97 | 7,460.01 | 7,456.51 | 7,456.99 | 2,328.0K |
| 11:33 | 7,456.22 | 7,458.23 | 7,455.84 | 7,456.92 | 1,971.2K |
| 11:34 | 7,457.66 | 7,459.55 | 7,457.19 | 7,459.17 | 2,080.5K |
| 11:35 | 7,459.24 | 7,461.97 | 7,459.24 | 7,461.18 | 2,163.3K |
| 11:36 | 7,460.50 | 7,461.12 | 7,458.73 | 7,460.94 | 2,078.0K |
| 11:37 | 7,461.04 | 7,461.33 | 7,460.59 | 7,460.64 | 2,686.5K |
| 11:38 | 7,460.78 | 7,460.78 | 7,457.31 | 7,457.81 | 2,013.9K |
| 11:39 | 7,457.31 | 7,457.31 | 7,455.39 | 7,456.22 | 2,444.4K |
| 11:40 | 7,456.02 | 7,457.55 | 7,455.17 | 7,457.55 | 1,610.0K |
| 11:41 | 7,456.93 | 7,456.93 | 7,454.92 | 7,455.62 | 1,769.9K |
| 11:42 | 7,454.54 | 7,454.54 | 7,452.12 | 7,452.56 | 2,061.4K |
| 11:43 | 7,452.56 | 7,453.51 | 7,452.33 | 7,452.99 | 1,876.2K |
| 11:44 | 7,452.20 | 7,452.89 | 7,451.87 | 7,452.70 | 1,708.5K |
| 11:45 | 7,452.37 | 7,455.33 | 7,451.75 | 7,455.04 | 2,644.5K |
| 11:46 | 7,455.05 | 7,458.39 | 7,455.05 | 7,458.39 | 2,212.2K |
| 11:47 | 7,459.08 | 7,459.16 | 7,457.73 | 7,458.80 | 1,916.5K |
| 11:48 | 7,459.20 | 7,460.53 | 7,459.20 | 7,459.55 | 1,901.2K |
| 11:49 | 7,460.23 | 7,460.35 | 7,459.76 | 7,460.12 | 1,583.5K |
| 11:50 | 7,460.27 | 7,460.68 | 7,459.06 | 7,459.15 | 1,493.1K |
| 11:51 | 7,458.74 | 7,460.59 | 7,458.74 | 7,460.45 | 1,849.3K |
| 11:52 | 7,461.15 | 7,461.74 | 7,458.32 | 7,459.41 | 2,112.5K |
| 11:53 | 7,459.94 | 7,461.16 | 7,458.84 | 7,458.81 | 1,786.0K |
| 11:54 | 7,458.52 | 7,459.47 | 7,458.52 | 7,458.76 | 1,287.7K |
| 11:55 | 7,458.23 | 7,461.27 | 7,458.08 | 7,461.27 | 1,555.1K |
| 11:56 | 7,462.14 | 7,462.14 | 7,460.54 | 7,460.54 | 1,846.9K |
| 11:57 | 7,460.50 | 7,461.88 | 7,460.50 | 7,460.47 | 1,316.5K |
| 11:58 | 7,460.18 | 7,462.13 | 7,459.72 | 7,462.13 | 1,696.7K |
| 11:59 | 7,462.79 | 7,464.81 | 7,462.79 | 7,464.14 | 2,107.8K |
| 12:00 | 7,464.01 | 7,465.98 | 7,463.01 | 7,465.39 | 2,030.9K |
| 12:01 | 7,465.02 | 7,466.59 | 7,464.08 | 7,464.20 | 2,333.1K |
| 12:02 | 7,464.35 | 7,465.16 | 7,461.80 | 7,461.75 | 2,367.7K |
| 12:03 | 7,460.96 | 7,463.43 | 7,460.96 | 7,462.64 | 1,653.6K |
| 12:04 | 7,463.86 | 7,465.46 | 7,463.86 | 7,464.98 | 2,605.4K |
| 12:05 | 7,464.99 | 7,465.87 | 7,463.93 | 7,465.87 | 1,754.6K |
| 12:06 | 7,465.15 | 7,466.66 | 7,464.93 | 7,465.46 | 1,850.0K |
| 12:07 | 7,465.96 | 7,466.15 | 7,465.52 | 7,465.85 | 1,858.8K |
| 12:08 | 7,465.91 | 7,470.61 | 7,465.91 | 7,470.61 | 2,380.7K |
| 12:09 | 7,470.83 | 7,470.83 | 7,468.77 | 7,469.37 | 2,248.0K |
| 12:10 | 7,469.07 | 7,469.07 | 7,466.21 | 7,467.03 | 1,841.4K |
| 12:11 | 7,467.43 | 7,468.27 | 7,467.03 | 7,467.98 | 1,834.0K |
| 12:12 | 7,468.72 | 7,468.77 | 7,467.19 | 7,468.57 | 1,653.7K |
| 12:13 | 7,468.32 | 7,468.69 | 7,467.84 | 7,468.04 | 1,491.2K |
| 12:14 | 7,467.52 | 7,468.15 | 7,467.25 | 7,467.36 | 2,169.5K |
| 12:15 | 7,467.49 | 7,468.26 | 7,466.99 | 7,468.26 | 1,868.4K |
| 12:16 | 7,468.64 | 7,472.34 | 7,468.64 | 7,472.34 | 1,469.9K |
| 12:17 | 7,473.19 | 7,474.43 | 7,472.92 | 7,474.37 | 1,906.5K |
| 12:18 | 7,475.01 | 7,475.52 | 7,474.71 | 7,475.12 | 1,920.3K |
| 12:19 | 7,475.18 | 7,475.18 | 7,472.47 | 7,472.47 | 1,309.5K |
| 12:20 | 7,472.96 | 7,473.84 | 7,471.59 | 7,471.59 | 1,860.3K |
| 12:21 | 7,471.35 | 7,473.06 | 7,471.18 | 7,471.63 | 1,453.5K |
| 12:22 | 7,471.68 | 7,471.68 | 7,469.89 | 7,471.73 | 1,829.1K |
| 12:23 | 7,471.53 | 7,473.84 | 7,471.53 | 7,473.55 | 1,589.2K |
| 12:24 | 7,474.02 | 7,474.65 | 7,473.76 | 7,474.29 | 1,545.0K |
| 12:25 | 7,474.27 | 7,474.50 | 7,473.64 | 7,474.08 | 1,698.0K |
| 12:26 | 7,470.28 | 7,470.28 | 7,466.61 | 7,466.61 | 3,976.7K |
| 12:27 | 7,467.68 | 7,470.72 | 7,467.68 | 7,470.72 | 1,955.7K |
| 12:28 | 7,470.42 | 7,470.83 | 7,469.38 | 7,469.99 | 2,197.9K |
| 12:29 | 7,469.76 | 7,469.76 | 7,468.55 | 7,469.19 | 2,727.9K |
| 12:30 | 7,469.09 | 7,469.95 | 7,464.71 | 7,465.26 | 2,792.5K |
| 12:31 | 7,465.84 | 7,465.85 | 7,464.67 | 7,465.28 | 1,869.9K |
| 12:32 | 7,465.31 | 7,467.79 | 7,465.31 | 7,467.63 | 1,642.5K |
| 12:33 | 7,467.75 | 7,468.00 | 7,466.42 | 7,467.83 | 2,002.3K |
| 12:34 | 7,468.33 | 7,469.48 | 7,467.09 | 7,469.32 | 1,745.3K |
| 12:35 | 7,469.50 | 7,470.17 | 7,469.14 | 7,469.65 | 1,990.3K |
| 12:36 | 7,470.10 | 7,472.49 | 7,469.53 | 7,472.49 | 1,585.2K |
| 12:37 | 7,472.41 | 7,474.32 | 7,471.95 | 7,472.85 | 2,131.0K |
| 12:38 | 7,473.33 | 7,474.27 | 7,473.04 | 7,474.27 | 2,078.3K |
| 12:39 | 7,474.03 | 7,474.07 | 7,473.43 | 7,474.07 | 1,559.2K |
| 12:40 | 7,474.07 | 7,474.37 | 7,472.16 | 7,472.15 | 1,572.3K |
| 12:41 | 7,472.10 | 7,472.65 | 7,471.74 | 7,472.65 | 1,656.5K |
| 12:42 | 7,472.85 | 7,473.85 | 7,472.30 | 7,473.16 | 1,731.7K |
| 12:43 | 7,472.62 | 7,472.62 | 7,470.83 | 7,471.58 | 1,688.4K |
| 12:44 | 7,471.52 | 7,472.14 | 7,469.50 | 7,469.54 | 1,766.2K |
| 12:45 | 7,470.00 | 7,470.36 | 7,469.20 | 7,469.21 | 1,961.8K |
| 12:46 | 7,469.13 | 7,469.13 | 7,466.53 | 7,466.84 | 1,945.1K |
| 12:47 | 7,467.55 | 7,467.55 | 7,466.78 | 7,467.20 | 1,613.4K |
| 12:48 | 7,467.12 | 7,469.46 | 7,466.85 | 7,469.46 | 1,516.2K |
| 12:49 | 7,469.74 | 7,470.51 | 7,469.10 | 7,470.51 | 1,327.5K |
| 12:50 | 7,470.45 | 7,471.57 | 7,469.85 | 7,471.57 | 1,354.7K |
| 12:51 | 7,472.00 | 7,472.00 | 7,468.42 | 7,468.77 | 2,026.8K |
| 12:52 | 7,468.52 | 7,470.09 | 7,468.43 | 7,468.66 | 1,716.6K |
| 12:53 | 7,468.95 | 7,471.58 | 7,468.95 | 7,471.58 | 1,515.0K |
| 12:54 | 7,471.95 | 7,472.15 | 7,470.89 | 7,470.89 | 1,561.9K |
| 12:55 | 7,470.80 | 7,473.28 | 7,470.80 | 7,472.74 | 1,315.9K |
| 12:56 | 7,472.27 | 7,473.46 | 7,472.27 | 7,472.58 | 1,465.4K |
| 12:57 | 7,472.81 | 7,475.04 | 7,472.81 | 7,475.01 | 1,439.3K |
| 12:58 | 7,475.16 | 7,475.16 | 7,474.21 | 7,474.94 | 1,326.3K |
| 12:59 | 7,474.96 | 7,474.96 | 7,473.26 | 7,473.56 | 1,179.5K |
| 13:00 | 7,473.26 | 7,474.27 | 7,472.66 | 7,472.66 | 1,398.2K |
| 13:01 | 7,471.85 | 7,472.83 | 7,471.85 | 7,472.83 | 1,240.9K |
| 13:02 | 7,473.45 | 7,475.14 | 7,473.45 | 7,474.35 | 2,184.8K |
| 13:03 | 7,473.61 | 7,474.24 | 7,472.99 | 7,473.32 | 1,630.2K |
| 13:04 | 7,473.69 | 7,474.47 | 7,473.04 | 7,473.64 | 1,484.4K |
| 13:05 | 7,473.60 | 7,474.36 | 7,473.19 | 7,474.07 | 1,390.7K |
| 13:06 | 7,473.09 | 7,473.09 | 7,471.22 | 7,471.55 | 1,523.3K |
| 13:07 | 7,471.26 | 7,473.18 | 7,471.26 | 7,473.18 | 1,687.7K |
| 13:08 | 7,473.80 | 7,473.80 | 7,471.41 | 7,471.74 | 1,413.0K |
| 13:09 | 7,471.40 | 7,471.40 | 7,469.76 | 7,469.76 | 1,397.6K |
| 13:10 | 7,469.71 | 7,470.79 | 7,469.26 | 7,470.62 | 1,563.1K |
| 13:11 | 7,470.53 | 7,473.09 | 7,470.41 | 7,472.54 | 2,211.8K |
| 13:12 | 7,472.63 | 7,473.25 | 7,471.97 | 7,472.01 | 1,923.2K |
| 13:13 | 7,472.01 | 7,472.34 | 7,469.60 | 7,470.09 | 1,713.8K |
| 13:14 | 7,470.49 | 7,470.49 | 7,468.44 | 7,469.00 | 1,507.7K |
| 13:15 | 7,468.66 | 7,468.66 | 7,466.36 | 7,468.15 | 1,704.3K |
| 13:16 | 7,467.81 | 7,468.57 | 7,467.36 | 7,467.98 | 1,625.5K |
| 13:17 | 7,467.81 | 7,467.81 | 7,465.71 | 7,465.91 | 1,656.4K |
| 13:18 | 7,466.68 | 7,467.18 | 7,466.19 | 7,466.81 | 1,706.4K |
| 13:19 | 7,466.68 | 7,467.16 | 7,466.31 | 7,467.16 | 1,440.9K |
| 13:20 | 7,466.57 | 7,466.68 | 7,464.63 | 7,464.83 | 1,467.6K |
| 13:21 | 7,465.23 | 7,465.49 | 7,463.75 | 7,465.49 | 1,827.6K |
| 13:22 | 7,465.45 | 7,466.12 | 7,464.72 | 7,464.72 | 1,557.3K |
| 13:23 | 7,464.66 | 7,465.55 | 7,463.75 | 7,465.39 | 1,570.7K |
| 13:24 | 7,466.02 | 7,467.56 | 7,465.88 | 7,467.15 | 1,358.1K |
| 13:25 | 7,467.87 | 7,468.26 | 7,466.07 | 7,466.07 | 1,490.0K |
| 13:26 | 7,466.40 | 7,469.15 | 7,466.40 | 7,468.31 | 1,334.3K |
| 13:27 | 7,468.07 | 7,468.07 | 7,466.43 | 7,467.14 | 1,189.7K |
| 13:28 | 7,466.98 | 7,466.98 | 7,465.48 | 7,466.16 | 1,174.3K |
| 13:29 | 7,466.41 | 7,466.67 | 7,465.33 | 7,465.97 | 1,476.0K |
| 13:30 | 7,465.80 | 7,466.99 | 7,464.96 | 7,466.99 | 1,365.9K |
| 13:31 | 7,467.66 | 7,468.00 | 7,466.61 | 7,466.61 | 1,535.4K |
| 13:32 | 7,466.88 | 7,466.88 | 7,464.24 | 7,464.24 | 1,187.5K |
| 13:33 | 7,464.22 | 7,464.22 | 7,461.88 | 7,463.15 | 1,702.4K |
| 13:34 | 7,462.88 | 7,464.28 | 7,462.88 | 7,464.28 | 1,116.2K |
| 13:35 | 7,464.33 | 7,464.87 | 7,463.88 | 7,463.94 | 1,312.9K |
| 13:36 | 7,463.75 | 7,463.75 | 7,462.11 | 7,462.11 | 1,594.8K |
| 13:37 | 7,462.11 | 7,462.35 | 7,460.70 | 7,460.89 | 1,776.6K |
| 13:38 | 7,460.38 | 7,462.31 | 7,459.74 | 7,462.26 | 1,733.2K |
| 13:39 | 7,462.28 | 7,462.61 | 7,461.83 | 7,462.34 | 1,274.1K |
| 13:40 | 7,462.10 | 7,462.58 | 7,461.53 | 7,462.04 | 1,149.0K |
| 13:41 | 7,461.83 | 7,461.83 | 7,459.85 | 7,460.44 | 1,708.9K |
| 13:42 | 7,460.45 | 7,461.53 | 7,460.19 | 7,460.40 | 1,383.0K |
| 13:43 | 7,460.96 | 7,462.07 | 7,460.70 | 7,461.08 | 1,283.8K |
| 13:44 | 7,461.55 | 7,462.24 | 7,460.86 | 7,461.07 | 1,428.3K |
| 13:45 | 7,460.79 | 7,461.69 | 7,460.00 | 7,461.73 | 1,455.6K |
| 13:46 | 7,462.32 | 7,462.77 | 7,461.64 | 7,462.64 | 1,307.5K |
| 13:47 | 7,462.91 | 7,463.00 | 7,462.31 | 7,462.80 | 1,645.6K |
| 13:48 | 7,463.67 | 7,465.11 | 7,463.19 | 7,465.11 | 1,494.7K |
| 13:49 | 7,465.03 | 7,467.46 | 7,465.03 | 7,466.89 | 1,575.9K |
| 13:50 | 7,467.35 | 7,468.93 | 7,467.18 | 7,468.07 | 1,706.0K |
| 13:51 | 7,467.73 | 7,469.90 | 7,467.73 | 7,469.90 | 1,287.8K |
| 13:52 | 7,470.09 | 7,470.68 | 7,469.05 | 7,470.68 | 1,363.1K |
| 13:53 | 7,470.97 | 7,471.37 | 7,470.39 | 7,470.39 | 1,220.0K |
| 13:54 | 7,470.15 | 7,470.43 | 7,469.20 | 7,469.91 | 1,357.1K |
| 13:55 | 7,469.90 | 7,469.99 | 7,468.17 | 7,469.87 | 1,154.9K |
| 13:56 | 7,469.48 | 7,470.08 | 7,469.44 | 7,469.85 | 1,190.4K |
| 13:57 | 7,469.78 | 7,469.78 | 7,467.93 | 7,469.09 | 1,023.1K |
| 13:58 | 7,469.12 | 7,470.26 | 7,469.12 | 7,469.75 | 1,226.9K |
| 13:59 | 7,469.72 | 7,470.24 | 7,468.72 | 7,469.46 | 1,344.0K |
| 14:00 | 7,469.66 | 7,469.66 | 7,468.16 | 7,468.57 | 1,315.7K |
| 14:01 | 7,468.61 | 7,468.61 | 7,465.25 | 7,465.73 | 3,147.6K |
| 14:02 | 7,465.89 | 7,466.02 | 7,463.28 | 7,463.40 | 1,600.9K |
| 14:03 | 7,463.26 | 7,463.61 | 7,462.15 | 7,463.61 | 1,572.1K |
| 14:04 | 7,464.35 | 7,465.16 | 7,464.35 | 7,465.07 | 1,545.5K |
| 14:05 | 7,465.40 | 7,466.92 | 7,464.19 | 7,466.92 | 1,394.6K |
| 14:06 | 7,466.96 | 7,466.96 | 7,464.96 | 7,465.05 | 1,229.1K |
| 14:07 | 7,465.37 | 7,465.68 | 7,464.47 | 7,465.72 | 1,086.9K |
| 14:08 | 7,465.86 | 7,467.43 | 7,465.73 | 7,467.39 | 1,150.4K |
| 14:09 | 7,467.23 | 7,468.80 | 7,467.23 | 7,468.83 | 1,561.9K |
| 14:10 | 7,469.21 | 7,470.15 | 7,468.40 | 7,468.40 | 1,277.4K |
| 14:11 | 7,468.15 | 7,468.50 | 7,467.42 | 7,467.39 | 1,287.1K |
| 14:12 | 7,467.06 | 7,468.51 | 7,467.06 | 7,467.61 | 1,117.0K |
| 14:13 | 7,467.82 | 7,468.79 | 7,466.99 | 7,466.99 | 1,113.2K |
| 14:14 | 7,467.79 | 7,468.13 | 7,466.41 | 7,466.41 | 1,418.3K |
| 14:15 | 7,466.77 | 7,466.77 | 7,464.95 | 7,465.32 | 1,255.0K |
| 14:16 | 7,465.33 | 7,465.33 | 7,462.24 | 7,462.93 | 1,512.3K |
| 14:17 | 7,462.46 | 7,462.79 | 7,461.99 | 7,462.80 | 1,336.0K |
| 14:18 | 7,462.81 | 7,465.86 | 7,462.81 | 7,465.86 | 1,635.2K |
| 14:19 | 7,466.31 | 7,468.71 | 7,466.31 | 7,468.55 | 1,504.2K |
| 14:20 | 7,468.18 | 7,468.25 | 7,466.39 | 7,466.39 | 1,458.0K |
| 14:21 | 7,465.94 | 7,465.94 | 7,464.49 | 7,464.53 | 1,472.1K |
| 14:22 | 7,464.73 | 7,464.99 | 7,464.40 | 7,464.97 | 1,193.3K |
| 14:23 | 7,464.43 | 7,465.06 | 7,464.19 | 7,464.32 | 1,317.8K |
| 14:24 | 7,464.66 | 7,464.66 | 7,463.22 | 7,464.42 | 1,074.8K |
| 14:25 | 7,464.03 | 7,464.03 | 7,462.57 | 7,462.96 | 1,124.7K |
| 14:26 | 7,462.78 | 7,463.58 | 7,462.32 | 7,463.08 | 1,127.7K |
| 14:27 | 7,463.59 | 7,464.58 | 7,463.43 | 7,464.42 | 1,295.8K |
| 14:28 | 7,464.36 | 7,465.66 | 7,464.10 | 7,464.63 | 1,431.0K |
| 14:29 | 7,464.40 | 7,464.80 | 7,463.42 | 7,463.80 | 1,507.4K |
| 14:30 | 7,463.29 | 7,464.48 | 7,463.29 | 7,463.31 | 1,337.2K |
| 14:31 | 7,463.29 | 7,463.58 | 7,462.45 | 7,463.38 | 1,332.8K |
| 14:32 | 7,463.83 | 7,464.68 | 7,463.83 | 7,464.57 | 1,199.4K |
| 14:33 | 7,464.50 | 7,465.51 | 7,464.50 | 7,465.15 | 1,251.8K |
| 14:34 | 7,465.07 | 7,466.59 | 7,464.88 | 7,465.82 | 1,276.1K |
| 14:35 | 7,465.77 | 7,465.77 | 7,464.65 | 7,464.83 | 1,425.4K |
| 14:36 | 7,465.19 | 7,465.19 | 7,463.95 | 7,465.04 | 1,217.7K |
| 14:37 | 7,465.01 | 7,465.46 | 7,464.18 | 7,464.99 | 1,195.1K |
| 14:38 | 7,464.77 | 7,464.77 | 7,462.57 | 7,462.89 | 1,481.3K |
| 14:39 | 7,462.97 | 7,462.97 | 7,460.54 | 7,460.54 | 1,677.7K |
| 14:40 | 7,460.53 | 7,462.53 | 7,460.53 | 7,462.53 | 228.5K |
| 14:41 | 7,462.59 | 7,463.91 | 7,462.59 | 7,463.11 | 1,904.6K |
| 14:42 | 7,463.79 | 7,464.43 | 7,463.15 | 7,463.15 | 1,859.9K |
| 14:43 | 7,463.22 | 7,463.22 | 7,461.37 | 7,461.48 | 1,591.8K |
| 14:44 | 7,461.29 | 7,463.21 | 7,460.30 | 7,463.14 | 1,489.1K |
| 14:45 | 7,462.19 | 7,462.34 | 7,461.65 | 7,461.78 | 1,587.7K |
| 14:46 | 7,461.62 | 7,461.62 | 7,460.29 | 7,461.24 | 1,454.6K |
| 14:47 | 7,460.76 | 7,465.48 | 7,460.76 | 7,465.48 | 2,838.5K |
| 14:48 | 7,465.10 | 7,467.48 | 7,464.80 | 7,467.43 | 1,648.2K |
| 14:49 | 7,467.21 | 7,467.21 | 7,464.81 | 7,464.81 | 1,574.0K |
| 14:50 | 7,464.84 | 7,465.11 | 7,462.54 | 7,462.54 | 1,680.9K |
| 14:51 | 7,462.61 | 7,463.06 | 7,461.92 | 7,462.78 | 1,727.8K |
| 14:52 | 7,463.09 | 7,464.12 | 7,462.99 | 7,464.10 | 1,280.2K |
| 14:53 | 7,463.64 | 7,464.21 | 7,463.12 | 7,463.50 | 1,154.4K |
| 14:54 | 7,463.13 | 7,464.69 | 7,462.90 | 7,464.45 | 1,838.4K |
| 14:55 | 7,464.66 | 7,466.76 | 7,464.10 | 7,466.13 | 1,785.1K |
| 14:56 | 7,466.32 | 7,467.19 | 7,465.81 | 7,466.47 | 1,475.5K |
| 14:57 | 7,466.37 | 7,466.37 | 7,465.49 | 7,465.62 | 1,408.3K |
| 14:58 | 7,465.26 | 7,467.76 | 7,465.26 | 7,467.55 | 1,709.0K |
| 14:59 | 7,467.01 | 7,467.38 | 7,466.30 | 7,466.30 | 1,422.6K |
| 15:00 | 7,466.16 | 7,469.55 | 7,466.16 | 7,468.64 | 2,051.0K |
| 15:01 | 7,468.07 | 7,469.60 | 7,468.07 | 7,469.60 | 1,817.9K |
| 15:02 | 7,469.50 | 7,471.72 | 7,469.22 | 7,471.71 | 1,758.0K |
| 15:03 | 7,471.57 | 7,473.68 | 7,471.57 | 7,472.69 | 1,976.8K |
| 15:04 | 7,473.13 | 7,474.70 | 7,471.67 | 7,472.06 | 2,566.3K |
| 15:05 | 7,472.11 | 7,472.11 | 7,470.40 | 7,470.58 | 2,256.8K |
| 15:06 | 7,470.52 | 7,470.52 | 7,468.97 | 7,470.34 | 2,356.9K |
| 15:07 | 7,470.03 | 7,471.00 | 7,469.15 | 7,470.61 | 1,808.6K |
| 15:08 | 7,470.85 | 7,471.57 | 7,469.97 | 7,469.97 | 1,534.6K |
| 15:09 | 7,470.07 | 7,470.38 | 7,469.09 | 7,470.38 | 1,646.2K |
| 15:10 | 7,470.16 | 7,470.43 | 7,468.12 | 7,468.43 | 2,206.3K |
| 15:11 | 7,468.15 | 7,468.15 | 7,465.96 | 7,466.44 | 2,037.7K |
| 15:12 | 7,465.54 | 7,468.41 | 7,465.54 | 7,468.41 | 3,307.0K |
| 15:13 | 7,468.23 | 7,468.23 | 7,466.91 | 7,467.86 | 1,594.5K |
| 15:14 | 7,467.40 | 7,467.87 | 7,466.96 | 7,467.69 | 1,598.5K |
| 15:15 | 7,467.99 | 7,467.99 | 7,467.11 | 7,467.36 | 1,558.2K |
| 15:16 | 7,467.35 | 7,467.35 | 7,465.44 | 7,466.23 | 2,133.0K |
| 15:17 | 7,466.06 | 7,466.86 | 7,465.60 | 7,466.86 | 1,926.7K |
| 15:18 | 7,467.20 | 7,468.00 | 7,467.08 | 7,467.52 | 1,799.4K |
| 15:19 | 7,467.82 | 7,468.33 | 7,467.02 | 7,467.02 | 2,136.3K |
| 15:20 | 7,466.40 | 7,467.51 | 7,465.96 | 7,467.51 | 1,749.5K |
| 15:21 | 7,467.22 | 7,471.48 | 7,467.22 | 7,471.48 | 2,254.8K |
| 15:22 | 7,471.18 | 7,471.72 | 7,470.30 | 7,471.72 | 2,108.4K |
| 15:23 | 7,471.92 | 7,472.48 | 7,471.79 | 7,471.80 | 1,855.1K |
| 15:24 | 7,472.09 | 7,472.37 | 7,470.39 | 7,470.89 | 2,077.7K |
| 15:25 | 7,470.56 | 7,473.15 | 7,470.56 | 7,472.21 | 2,219.7K |
| 15:26 | 7,471.77 | 7,472.63 | 7,471.13 | 7,471.21 | 2,173.0K |
| 15:27 | 7,471.02 | 7,471.02 | 7,469.47 | 7,469.58 | 2,079.4K |
| 15:28 | 7,469.50 | 7,469.96 | 7,468.85 | 7,469.76 | 2,000.9K |
| 15:29 | 7,470.10 | 7,470.10 | 7,469.16 | 7,470.14 | 2,211.9K |
| 15:30 | 7,469.14 | 7,470.59 | 7,469.14 | 7,470.59 | 2,543.2K |
| 15:31 | 7,470.64 | 7,470.97 | 7,469.42 | 7,470.97 | 2,743.4K |
| 15:32 | 7,471.37 | 7,471.60 | 7,470.28 | 7,470.96 | 2,297.5K |
| 15:33 | 7,470.84 | 7,472.13 | 7,470.84 | 7,471.55 | 2,077.2K |
| 15:34 | 7,471.30 | 7,472.37 | 7,471.08 | 7,471.65 | 1,919.1K |
| 15:35 | 7,471.56 | 7,471.94 | 7,470.93 | 7,471.71 | 2,077.8K |
| 15:36 | 7,471.42 | 7,471.42 | 7,469.37 | 7,470.56 | 2,320.0K |
| 15:37 | 7,470.30 | 7,471.25 | 7,470.30 | 7,470.35 | 2,286.2K |
| 15:38 | 7,470.20 | 7,471.46 | 7,469.88 | 7,471.13 | 2,409.7K |
| 15:39 | 7,471.18 | 7,471.28 | 7,469.66 | 7,470.06 | 3,047.5K |
| 15:40 | 7,469.56 | 7,470.92 | 7,469.12 | 7,470.84 | 2,659.0K |
| 15:41 | 7,470.93 | 7,471.37 | 7,470.49 | 7,471.14 | 2,448.3K |
| 15:42 | 7,470.37 | 7,470.37 | 7,467.76 | 7,469.59 | 2,536.4K |
| 15:43 | 7,469.16 | 7,471.54 | 7,467.72 | 7,471.26 | 2,582.1K |
| 15:44 | 7,471.74 | 7,472.40 | 7,471.42 | 7,471.48 | 2,501.9K |
| 15:45 | 7,471.62 | 7,471.62 | 7,470.68 | 7,471.32 | 2,729.5K |
| 15:46 | 7,470.93 | 7,470.93 | 7,469.62 | 7,470.14 | 2,564.1K |
| 15:47 | 7,470.10 | 7,470.59 | 7,469.69 | 7,469.97 | 2,699.4K |
| 15:48 | 7,470.13 | 7,470.13 | 7,468.67 | 7,468.88 | 2,941.1K |
| 15:49 | 7,468.88 | 7,469.76 | 7,468.06 | 7,469.76 | 5,436.1K |
| 15:50 | 7,476.88 | 7,476.88 | 7,471.34 | 7,471.34 | 6,716.4K |
| 15:51 | 7,470.97 | 7,472.10 | 7,470.71 | 7,472.10 | 5,284.2K |
| 15:52 | 7,472.76 | 7,475.12 | 7,472.76 | 7,474.64 | 4,609.8K |
| 15:53 | 7,474.86 | 7,477.25 | 7,474.86 | 7,477.08 | 4,798.1K |
| 15:54 | 7,477.98 | 7,481.97 | 7,477.16 | 7,480.61 | 7,632.9K |
| 15:55 | 7,479.60 | 7,481.75 | 7,478.66 | 7,481.83 | 8,151.8K |
| 15:56 | 7,481.57 | 7,483.16 | 7,481.57 | 7,483.23 | 7,653.8K |
| 15:57 | 7,482.95 | 7,484.47 | 7,482.95 | 7,483.88 | 8,732.3K |
| 15:58 | 7,483.97 | 7,484.33 | 7,482.90 | 7,482.90 | 13,388.9K |
| 15:59 | 7,482.49 | 7,482.49 | 7,480.70 | 7,482.20 | 160,752.9K |