8,493.10
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7,881.90 | 7,881.90 | 7,858.10 | 7,858.10 | 49,132.4K |
| 09:31 | 7,862.07 | 7,865.04 | 7,858.35 | 7,860.59 | 8,507.5K |
| 09:32 | 7,855.38 | 7,857.66 | 7,852.83 | 7,856.52 | 8,055.6K |
| 09:33 | 7,856.04 | 7,863.22 | 7,852.86 | 7,862.43 | 7,714.9K |
| 09:34 | 7,865.54 | 7,865.54 | 7,845.93 | 7,845.93 | 7,663.0K |
| 09:35 | 7,846.11 | 7,852.13 | 7,843.73 | 7,845.06 | 7,110.0K |
| 09:36 | 7,845.41 | 7,850.74 | 7,843.38 | 7,843.38 | 6,854.3K |
| 09:37 | 7,838.77 | 7,844.81 | 7,838.77 | 7,844.13 | 5,822.0K |
| 09:38 | 7,844.01 | 7,844.01 | 7,839.96 | 7,843.41 | 4,970.9K |
| 09:39 | 7,842.91 | 7,842.91 | 7,835.50 | 7,836.36 | 5,264.4K |
| 09:40 | 7,836.30 | 7,841.48 | 7,835.02 | 7,835.02 | 5,968.5K |
| 09:41 | 7,833.95 | 7,833.95 | 7,829.41 | 7,832.30 | 7,030.6K |
| 09:42 | 7,834.02 | 7,843.99 | 7,831.63 | 7,843.39 | 5,133.7K |
| 09:43 | 7,842.54 | 7,842.54 | 7,833.45 | 7,833.45 | 3,945.9K |
| 09:44 | 7,832.05 | 7,832.05 | 7,822.97 | 7,823.04 | 5,036.6K |
| 09:45 | 7,822.09 | 7,822.09 | 7,811.03 | 7,811.53 | 8,493.2K |
| 09:46 | 7,811.11 | 7,813.82 | 7,804.44 | 7,805.44 | 8,014.2K |
| 09:47 | 7,803.61 | 7,808.61 | 7,802.59 | 7,802.55 | 6,678.3K |
| 09:48 | 7,803.75 | 7,808.33 | 7,803.46 | 7,804.28 | 7,718.5K |
| 09:49 | 7,805.08 | 7,807.56 | 7,799.52 | 7,799.77 | 6,416.6K |
| 09:50 | 7,796.50 | 7,796.50 | 7,786.56 | 7,787.84 | 8,935.9K |
| 09:51 | 7,788.03 | 7,788.03 | 7,774.18 | 7,775.81 | 7,123.4K |
| 09:52 | 7,772.72 | 7,780.53 | 7,771.96 | 7,776.67 | 7,192.1K |
| 09:53 | 7,774.53 | 7,774.53 | 7,756.53 | 7,758.89 | 9,557.5K |
| 09:54 | 7,755.82 | 7,755.82 | 7,749.98 | 7,752.37 | 7,562.7K |
| 09:55 | 7,751.84 | 7,765.91 | 7,751.84 | 7,765.91 | 7,639.8K |
| 09:56 | 7,763.68 | 7,763.68 | 7,749.04 | 7,760.91 | 6,564.4K |
| 09:57 | 7,761.95 | 7,771.10 | 7,761.95 | 7,765.29 | 5,938.4K |
| 09:58 | 7,764.40 | 7,766.16 | 7,762.21 | 7,764.35 | 4,968.6K |
| 09:59 | 7,763.49 | 7,763.49 | 7,756.52 | 7,760.55 | 5,205.6K |
| 10:00 | 7,758.39 | 7,775.97 | 7,758.39 | 7,772.47 | 6,928.1K |
| 10:01 | 7,772.59 | 7,780.56 | 7,770.73 | 7,773.94 | 5,760.5K |
| 10:02 | 7,774.64 | 7,783.97 | 7,774.64 | 7,782.30 | 5,287.8K |
| 10:03 | 7,784.84 | 7,786.57 | 7,779.78 | 7,779.78 | 4,812.2K |
| 10:04 | 7,780.28 | 7,780.85 | 7,770.66 | 7,770.66 | 4,415.9K |
| 10:05 | 7,770.89 | 7,770.89 | 7,757.59 | 7,758.85 | 5,510.1K |
| 10:06 | 7,755.86 | 7,755.86 | 7,750.22 | 7,750.22 | 4,799.2K |
| 10:07 | 7,749.62 | 7,755.69 | 7,746.01 | 7,755.69 | 4,613.2K |
| 10:08 | 7,754.63 | 7,754.63 | 7,733.83 | 7,733.83 | 8,729.8K |
| 10:09 | 7,733.52 | 7,742.51 | 7,732.42 | 7,739.75 | 6,392.5K |
| 10:10 | 7,741.91 | 7,745.35 | 7,740.39 | 7,740.39 | 7,017.3K |
| 10:11 | 7,740.06 | 7,748.74 | 7,740.06 | 7,740.61 | 6,565.1K |
| 10:12 | 7,741.47 | 7,742.34 | 7,731.67 | 7,736.47 | 4,691.3K |
| 10:13 | 7,734.78 | 7,745.95 | 7,732.48 | 7,745.95 | 5,110.2K |
| 10:14 | 7,744.55 | 7,746.85 | 7,738.97 | 7,746.85 | 5,635.2K |
| 10:15 | 7,744.08 | 7,745.60 | 7,741.76 | 7,741.75 | 4,423.7K |
| 10:16 | 7,744.94 | 7,744.94 | 7,731.86 | 7,731.86 | 5,486.9K |
| 10:17 | 7,732.99 | 7,745.23 | 7,726.82 | 7,745.23 | 5,113.0K |
| 10:18 | 7,744.56 | 7,744.56 | 7,731.16 | 7,732.70 | 4,084.9K |
| 10:19 | 7,735.62 | 7,750.71 | 7,734.79 | 7,747.68 | 6,163.8K |
| 10:20 | 7,746.86 | 7,755.76 | 7,745.76 | 7,754.49 | 4,484.6K |
| 10:21 | 7,751.70 | 7,762.10 | 7,751.70 | 7,759.67 | 4,522.6K |
| 10:22 | 7,759.64 | 7,763.82 | 7,756.39 | 7,762.32 | 4,314.4K |
| 10:23 | 7,761.62 | 7,763.95 | 7,761.16 | 7,763.71 | 3,613.9K |
| 10:24 | 7,765.26 | 7,770.00 | 7,765.26 | 7,766.30 | 5,075.7K |
| 10:25 | 7,764.69 | 7,770.10 | 7,764.69 | 7,766.89 | 4,036.4K |
| 10:26 | 7,768.05 | 7,769.56 | 7,764.30 | 7,764.30 | 4,965.5K |
| 10:27 | 7,764.34 | 7,769.32 | 7,763.56 | 7,764.43 | 3,835.3K |
| 10:28 | 7,763.72 | 7,763.72 | 7,754.15 | 7,754.15 | 3,942.9K |
| 10:29 | 7,752.79 | 7,752.79 | 7,746.91 | 7,747.93 | 4,986.7K |
| 10:30 | 7,747.01 | 7,751.16 | 7,745.99 | 7,746.20 | 4,166.9K |
| 10:31 | 7,746.71 | 7,752.15 | 7,744.79 | 7,752.15 | 3,996.0K |
| 10:32 | 7,753.72 | 7,753.86 | 7,743.99 | 7,747.76 | 4,219.4K |
| 10:33 | 7,746.50 | 7,749.56 | 7,746.20 | 7,748.43 | 3,088.3K |
| 10:34 | 7,747.76 | 7,750.64 | 7,746.72 | 7,750.28 | 3,732.6K |
| 10:35 | 7,751.31 | 7,751.31 | 7,745.01 | 7,748.11 | 3,662.2K |
| 10:36 | 7,749.28 | 7,751.46 | 7,745.10 | 7,745.10 | 4,022.2K |
| 10:37 | 7,744.82 | 7,749.12 | 7,744.82 | 7,747.83 | 3,690.3K |
| 10:38 | 7,746.83 | 7,752.36 | 7,746.39 | 7,751.99 | 3,246.4K |
| 10:39 | 7,752.16 | 7,752.16 | 7,744.30 | 7,745.31 | 3,589.1K |
| 10:40 | 7,743.52 | 7,744.24 | 7,739.58 | 7,740.56 | 4,111.1K |
| 10:41 | 7,740.57 | 7,744.49 | 7,734.41 | 7,742.41 | 4,518.3K |
| 10:42 | 7,741.70 | 7,743.05 | 7,738.13 | 7,742.75 | 3,557.5K |
| 10:43 | 7,741.96 | 7,743.30 | 7,735.83 | 7,737.00 | 3,841.5K |
| 10:44 | 7,736.71 | 7,739.58 | 7,736.71 | 7,738.40 | 3,324.0K |
| 10:45 | 7,737.72 | 7,745.60 | 7,737.72 | 7,744.81 | 4,666.3K |
| 10:46 | 7,743.66 | 7,743.66 | 7,727.27 | 7,729.56 | 5,403.5K |
| 10:47 | 7,730.41 | 7,740.51 | 7,730.24 | 7,740.51 | 4,536.7K |
| 10:48 | 7,740.80 | 7,741.46 | 7,731.62 | 7,731.95 | 3,911.2K |
| 10:49 | 7,731.54 | 7,732.30 | 7,728.36 | 7,729.97 | 3,317.1K |
| 10:50 | 7,730.50 | 7,732.84 | 7,727.41 | 7,727.41 | 2,915.8K |
| 10:51 | 7,728.71 | 7,731.93 | 7,727.10 | 7,727.10 | 2,819.4K |
| 10:52 | 7,726.39 | 7,726.56 | 7,723.71 | 7,726.56 | 3,149.4K |
| 10:53 | 7,728.48 | 7,728.71 | 7,724.13 | 7,724.24 | 3,040.3K |
| 10:54 | 7,724.31 | 7,726.66 | 7,722.96 | 7,726.31 | 3,758.2K |
| 10:55 | 7,729.30 | 7,729.72 | 7,725.89 | 7,729.72 | 3,323.7K |
| 10:56 | 7,728.91 | 7,734.01 | 7,728.91 | 7,730.32 | 3,830.5K |
| 10:57 | 7,729.36 | 7,729.36 | 7,723.98 | 7,725.98 | 2,787.8K |
| 10:58 | 7,727.05 | 7,733.10 | 7,727.05 | 7,733.10 | 3,016.8K |
| 10:59 | 7,733.74 | 7,734.35 | 7,730.99 | 7,732.76 | 2,930.9K |
| 11:00 | 7,730.47 | 7,740.49 | 7,730.47 | 7,740.49 | 4,210.0K |
| 11:01 | 7,740.16 | 7,740.16 | 7,734.26 | 7,738.58 | 3,285.0K |
| 11:02 | 7,738.31 | 7,738.31 | 7,733.03 | 7,733.03 | 3,145.9K |
| 11:03 | 7,734.33 | 7,738.33 | 7,734.33 | 7,738.02 | 2,444.0K |
| 11:04 | 7,738.04 | 7,740.75 | 7,737.15 | 7,740.75 | 2,891.8K |
| 11:05 | 7,740.31 | 7,745.00 | 7,740.31 | 7,744.81 | 3,349.2K |
| 11:06 | 7,744.40 | 7,752.51 | 7,742.16 | 7,752.51 | 4,060.7K |
| 11:07 | 7,753.67 | 7,758.38 | 7,753.67 | 7,757.88 | 3,602.4K |
| 11:08 | 7,757.40 | 7,758.87 | 7,755.54 | 7,758.03 | 3,831.0K |
| 11:09 | 7,757.06 | 7,760.25 | 7,757.06 | 7,759.92 | 3,339.0K |
| 11:10 | 7,759.44 | 7,760.74 | 7,757.33 | 7,757.76 | 3,808.8K |
| 11:11 | 7,760.46 | 7,766.09 | 7,760.46 | 7,765.06 | 3,082.1K |
| 11:12 | 7,765.55 | 7,766.97 | 7,764.75 | 7,765.90 | 3,070.6K |
| 11:13 | 7,766.10 | 7,766.10 | 7,760.34 | 7,760.52 | 3,194.9K |
| 11:14 | 7,759.35 | 7,766.54 | 7,759.35 | 7,765.05 | 2,912.1K |
| 11:15 | 7,765.46 | 7,769.28 | 7,764.96 | 7,764.96 | 3,473.2K |
| 11:16 | 7,765.22 | 7,770.67 | 7,765.22 | 7,769.92 | 3,138.5K |
| 11:17 | 7,769.67 | 7,773.61 | 7,766.29 | 7,773.55 | 3,335.8K |
| 11:18 | 7,776.10 | 7,779.07 | 7,774.86 | 7,777.68 | 4,328.7K |
| 11:19 | 7,779.86 | 7,781.15 | 7,778.36 | 7,781.15 | 3,697.6K |
| 11:20 | 7,781.57 | 7,786.31 | 7,781.57 | 7,786.31 | 4,675.4K |
| 11:21 | 7,784.68 | 7,787.84 | 7,784.68 | 7,787.84 | 3,761.1K |
| 11:22 | 7,788.67 | 7,795.21 | 7,788.67 | 7,794.40 | 4,006.0K |
| 11:23 | 7,794.39 | 7,796.18 | 7,791.67 | 7,796.18 | 5,828.3K |
| 11:24 | 7,796.16 | 7,799.92 | 7,795.10 | 7,799.92 | 3,476.7K |
| 11:25 | 7,799.23 | 7,799.38 | 7,793.57 | 7,793.57 | 3,815.8K |
| 11:26 | 7,793.04 | 7,793.04 | 7,788.83 | 7,791.90 | 3,655.3K |
| 11:27 | 7,792.53 | 7,796.51 | 7,792.38 | 7,796.06 | 3,027.2K |
| 11:28 | 7,796.60 | 7,798.05 | 7,796.10 | 7,797.12 | 2,930.5K |
| 11:29 | 7,797.18 | 7,800.27 | 7,797.18 | 7,799.88 | 3,628.9K |
| 11:30 | 7,799.46 | 7,799.74 | 7,795.14 | 7,795.14 | 3,660.8K |
| 11:31 | 7,795.91 | 7,802.14 | 7,795.91 | 7,800.98 | 2,888.0K |
| 11:32 | 7,801.94 | 7,809.67 | 7,801.33 | 7,808.93 | 3,448.7K |
| 11:33 | 7,808.56 | 7,810.58 | 7,807.80 | 7,809.93 | 3,648.9K |
| 11:34 | 7,808.81 | 7,812.18 | 7,808.81 | 7,811.55 | 3,575.1K |
| 11:35 | 7,811.34 | 7,813.40 | 7,810.00 | 7,810.00 | 3,885.6K |
| 11:36 | 7,810.58 | 7,810.58 | 7,803.90 | 7,806.14 | 3,418.3K |
| 11:37 | 7,806.37 | 7,812.11 | 7,806.37 | 7,811.39 | 3,517.4K |
| 11:38 | 7,814.46 | 7,814.69 | 7,809.25 | 7,809.36 | 3,039.2K |
| 11:39 | 7,809.82 | 7,809.82 | 7,801.27 | 7,801.27 | 3,391.8K |
| 11:40 | 7,800.38 | 7,804.81 | 7,800.38 | 7,804.81 | 2,625.5K |
| 11:41 | 7,806.33 | 7,807.07 | 7,801.81 | 7,804.32 | 2,695.6K |
| 11:42 | 7,804.14 | 7,811.92 | 7,802.70 | 7,811.92 | 2,848.3K |
| 11:43 | 7,810.23 | 7,810.23 | 7,802.11 | 7,802.11 | 2,363.6K |
| 11:44 | 7,801.38 | 7,801.38 | 7,798.28 | 7,799.12 | 2,318.7K |
| 11:45 | 7,800.32 | 7,804.98 | 7,800.32 | 7,804.59 | 1,892.0K |
| 11:46 | 7,805.22 | 7,805.92 | 7,803.31 | 7,803.84 | 2,138.8K |
| 11:47 | 7,802.91 | 7,803.78 | 7,802.91 | 7,802.87 | 1,930.8K |
| 11:48 | 7,803.44 | 7,803.44 | 7,796.53 | 7,797.19 | 2,967.5K |
| 11:49 | 7,797.15 | 7,797.39 | 7,795.71 | 7,795.71 | 2,289.8K |
| 11:50 | 7,796.70 | 7,796.99 | 7,791.67 | 7,791.67 | 2,545.7K |
| 11:51 | 7,792.04 | 7,792.04 | 7,788.42 | 7,788.42 | 2,811.1K |
| 11:52 | 7,788.42 | 7,788.42 | 7,779.33 | 7,779.33 | 3,104.4K |
| 11:53 | 7,779.46 | 7,779.46 | 7,773.63 | 7,773.92 | 2,756.0K |
| 11:54 | 7,774.27 | 7,778.41 | 7,774.27 | 7,777.57 | 2,775.6K |
| 11:55 | 7,776.94 | 7,781.83 | 7,776.70 | 7,780.75 | 2,044.7K |
| 11:56 | 7,780.74 | 7,780.74 | 7,770.96 | 7,770.96 | 2,810.6K |
| 11:57 | 7,772.65 | 7,775.66 | 7,772.23 | 7,774.38 | 1,857.3K |
| 11:58 | 7,773.68 | 7,778.84 | 7,773.68 | 7,777.41 | 1,802.2K |
| 11:59 | 7,777.05 | 7,777.84 | 7,776.14 | 7,777.64 | 1,651.8K |
| 12:00 | 7,778.42 | 7,779.00 | 7,776.74 | 7,779.00 | 2,189.6K |
| 12:01 | 7,780.66 | 7,787.08 | 7,780.64 | 7,787.08 | 2,817.1K |
| 12:02 | 7,787.29 | 7,792.71 | 7,787.29 | 7,792.30 | 2,630.1K |
| 12:03 | 7,791.49 | 7,795.26 | 7,791.49 | 7,794.29 | 2,568.0K |
| 12:04 | 7,794.76 | 7,796.12 | 7,793.35 | 7,794.10 | 2,327.4K |
| 12:05 | 7,794.85 | 7,797.05 | 7,791.68 | 7,791.68 | 2,233.6K |
| 12:06 | 7,792.28 | 7,792.90 | 7,790.76 | 7,792.61 | 2,124.2K |
| 12:07 | 7,793.10 | 7,793.39 | 7,790.63 | 7,793.12 | 1,819.0K |
| 12:08 | 7,791.34 | 7,796.19 | 7,790.32 | 7,796.19 | 2,408.0K |
| 12:09 | 7,795.18 | 7,796.21 | 7,793.55 | 7,795.69 | 1,765.3K |
| 12:10 | 7,795.22 | 7,802.66 | 7,794.03 | 7,802.57 | 2,267.2K |
| 12:11 | 7,803.73 | 7,804.05 | 7,800.10 | 7,804.05 | 2,325.1K |
| 12:12 | 7,803.18 | 7,805.79 | 7,801.87 | 7,801.87 | 2,215.0K |
| 12:13 | 7,801.81 | 7,804.62 | 7,801.62 | 7,803.98 | 1,862.6K |
| 12:14 | 7,803.93 | 7,806.42 | 7,803.63 | 7,806.07 | 2,310.4K |
| 12:15 | 7,804.89 | 7,808.90 | 7,804.89 | 7,808.90 | 1,913.2K |
| 12:16 | 7,808.23 | 7,809.13 | 7,807.01 | 7,807.30 | 1,726.2K |
| 12:17 | 7,807.36 | 7,812.85 | 7,807.33 | 7,812.85 | 2,030.9K |
| 12:18 | 7,812.70 | 7,812.70 | 7,810.22 | 7,810.22 | 2,000.4K |
| 12:19 | 7,810.52 | 7,814.77 | 7,810.52 | 7,814.77 | 2,873.6K |
| 12:20 | 7,814.72 | 7,819.66 | 7,813.25 | 7,819.66 | 2,739.6K |
| 12:21 | 7,819.69 | 7,819.69 | 7,815.64 | 7,816.08 | 3,003.1K |
| 12:22 | 7,815.69 | 7,818.93 | 7,815.54 | 7,816.12 | 2,047.9K |
| 12:23 | 7,815.58 | 7,818.44 | 7,815.29 | 7,818.44 | 2,082.5K |
| 12:24 | 7,818.14 | 7,820.40 | 7,817.20 | 7,817.59 | 1,944.2K |
| 12:25 | 7,817.40 | 7,821.00 | 7,817.28 | 7,818.74 | 2,294.0K |
| 12:26 | 7,818.31 | 7,823.98 | 7,818.15 | 7,823.98 | 2,793.1K |
| 12:27 | 7,823.77 | 7,826.81 | 7,821.91 | 7,821.91 | 2,574.0K |
| 12:28 | 7,822.33 | 7,826.69 | 7,822.33 | 7,826.69 | 2,448.5K |
| 12:29 | 7,825.87 | 7,829.90 | 7,825.87 | 7,828.81 | 2,570.5K |
| 12:30 | 7,828.70 | 7,829.09 | 7,826.19 | 7,826.19 | 2,106.2K |
| 12:31 | 7,824.97 | 7,824.97 | 7,822.46 | 7,822.46 | 2,074.1K |
| 12:32 | 7,823.35 | 7,825.57 | 7,820.22 | 7,820.22 | 2,366.0K |
| 12:33 | 7,820.55 | 7,823.19 | 7,819.49 | 7,819.49 | 1,747.3K |
| 12:34 | 7,818.30 | 7,820.09 | 7,818.30 | 7,820.14 | 1,693.3K |
| 12:35 | 7,820.30 | 7,820.30 | 7,817.62 | 7,817.94 | 1,472.9K |
| 12:36 | 7,818.50 | 7,819.46 | 7,811.52 | 7,811.52 | 2,469.0K |
| 12:37 | 7,812.25 | 7,816.43 | 7,812.25 | 7,815.83 | 1,608.4K |
| 12:38 | 7,814.37 | 7,815.45 | 7,813.15 | 7,815.09 | 1,569.5K |
| 12:39 | 7,814.78 | 7,817.45 | 7,814.49 | 7,817.45 | 1,547.9K |
| 12:40 | 7,816.93 | 7,817.57 | 7,814.08 | 7,814.08 | 1,722.4K |
| 12:41 | 7,813.70 | 7,813.94 | 7,810.21 | 7,810.21 | 2,058.8K |
| 12:42 | 7,808.37 | 7,808.37 | 7,806.32 | 7,808.14 | 1,838.2K |
| 12:43 | 7,809.53 | 7,812.69 | 7,808.97 | 7,811.85 | 1,813.3K |
| 12:44 | 7,811.89 | 7,815.25 | 7,811.49 | 7,814.26 | 1,941.4K |
| 12:45 | 7,812.61 | 7,814.21 | 7,811.21 | 7,812.78 | 1,703.0K |
| 12:46 | 7,812.45 | 7,814.64 | 7,811.14 | 7,814.01 | 1,935.5K |
| 12:47 | 7,814.63 | 7,814.63 | 7,811.67 | 7,812.40 | 1,719.6K |
| 12:48 | 7,812.05 | 7,812.05 | 7,803.53 | 7,803.53 | 2,321.6K |
| 12:49 | 7,803.54 | 7,806.08 | 7,803.29 | 7,805.99 | 1,660.6K |
| 12:50 | 7,807.41 | 7,807.59 | 7,805.21 | 7,806.73 | 1,448.9K |
| 12:51 | 7,806.96 | 7,808.52 | 7,806.61 | 7,807.88 | 1,289.0K |
| 12:52 | 7,808.57 | 7,811.31 | 7,804.48 | 7,804.48 | 2,103.2K |
| 12:53 | 7,805.74 | 7,807.02 | 7,805.00 | 7,805.73 | 1,255.0K |
| 12:54 | 7,805.76 | 7,810.12 | 7,805.33 | 7,809.00 | 1,669.9K |
| 12:55 | 7,807.88 | 7,807.99 | 7,801.07 | 7,801.07 | 1,968.6K |
| 12:56 | 7,800.89 | 7,802.20 | 7,799.73 | 7,799.73 | 1,806.7K |
| 12:57 | 7,798.01 | 7,798.35 | 7,796.36 | 7,798.05 | 1,727.2K |
| 12:58 | 7,796.69 | 7,796.69 | 7,794.12 | 7,794.12 | 2,215.8K |
| 12:59 | 7,793.40 | 7,798.73 | 7,793.40 | 7,798.46 | 2,405.6K |
| 13:00 | 7,796.81 | 7,801.24 | 7,796.17 | 7,800.44 | 2,106.4K |
| 13:01 | 7,800.30 | 7,805.71 | 7,800.30 | 7,805.51 | 2,069.2K |
| 13:02 | 7,806.51 | 7,810.05 | 7,805.56 | 7,810.05 | 1,654.1K |
| 13:03 | 7,809.41 | 7,811.46 | 7,809.14 | 7,810.48 | 1,467.5K |
| 13:04 | 7,810.61 | 7,813.01 | 7,810.61 | 7,811.46 | 1,746.6K |
| 13:05 | 7,811.09 | 7,811.09 | 7,806.64 | 7,807.93 | 2,043.9K |
| 13:06 | 7,807.90 | 7,808.73 | 7,804.58 | 7,807.37 | 1,794.0K |
| 13:07 | 7,806.17 | 7,808.61 | 7,806.06 | 7,807.19 | 1,250.5K |
| 13:08 | 7,807.62 | 7,814.74 | 7,806.49 | 7,814.74 | 2,026.2K |
| 13:09 | 7,814.96 | 7,815.35 | 7,812.71 | 7,815.35 | 1,607.8K |
| 13:10 | 7,814.61 | 7,815.02 | 7,811.84 | 7,812.84 | 1,495.2K |
| 13:11 | 7,812.21 | 7,815.99 | 7,812.21 | 7,815.33 | 1,220.3K |
| 13:12 | 7,815.33 | 7,815.33 | 7,809.63 | 7,809.63 | 1,732.4K |
| 13:13 | 7,807.92 | 7,810.58 | 7,803.99 | 7,803.99 | 2,375.0K |
| 13:14 | 7,804.48 | 7,805.70 | 7,803.78 | 7,804.17 | 1,710.1K |
| 13:15 | 7,803.51 | 7,808.19 | 7,803.35 | 7,808.19 | 1,755.2K |
| 13:16 | 7,808.62 | 7,812.18 | 7,808.62 | 7,810.91 | 1,490.1K |
| 13:17 | 7,810.26 | 7,810.26 | 7,802.95 | 7,802.95 | 1,606.7K |
| 13:18 | 7,803.43 | 7,809.50 | 7,803.43 | 7,809.50 | 1,570.0K |
| 13:19 | 7,809.32 | 7,809.42 | 7,808.22 | 7,809.16 | 1,028.5K |
| 13:20 | 7,810.21 | 7,815.22 | 7,809.49 | 7,814.23 | 1,869.4K |
| 13:21 | 7,814.64 | 7,816.01 | 7,813.13 | 7,815.53 | 1,613.1K |
| 13:22 | 7,814.97 | 7,814.97 | 7,810.50 | 7,810.87 | 1,750.3K |
| 13:23 | 7,810.44 | 7,811.39 | 7,807.45 | 7,807.45 | 1,776.7K |
| 13:24 | 7,808.16 | 7,808.83 | 7,806.89 | 7,807.03 | 1,246.2K |
| 13:25 | 7,806.88 | 7,807.91 | 7,805.34 | 7,806.74 | 1,856.3K |
| 13:26 | 7,806.62 | 7,808.19 | 7,806.62 | 7,807.38 | 1,149.0K |
| 13:27 | 7,807.58 | 7,808.05 | 7,805.97 | 7,805.97 | 1,455.2K |
| 13:28 | 7,806.15 | 7,810.12 | 7,806.15 | 7,810.12 | 1,316.2K |
| 13:29 | 7,809.87 | 7,810.02 | 7,808.91 | 7,809.88 | 1,962.1K |
| 13:30 | 7,810.20 | 7,813.71 | 7,810.04 | 7,813.71 | 1,528.6K |
| 13:31 | 7,814.47 | 7,818.40 | 7,814.47 | 7,818.10 | 2,319.4K |
| 13:32 | 7,818.49 | 7,823.50 | 7,818.49 | 7,823.50 | 2,152.3K |
| 13:33 | 7,823.98 | 7,826.62 | 7,822.71 | 7,826.42 | 2,095.9K |
| 13:34 | 7,827.76 | 7,828.91 | 7,825.70 | 7,828.26 | 1,760.1K |
| 13:35 | 7,827.52 | 7,828.63 | 7,825.81 | 7,828.63 | 2,061.1K |
| 13:36 | 7,828.96 | 7,830.79 | 7,828.64 | 7,830.79 | 1,591.5K |
| 13:37 | 7,831.01 | 7,831.01 | 7,826.71 | 7,827.71 | 1,693.9K |
| 13:38 | 7,826.79 | 7,828.27 | 7,826.48 | 7,828.29 | 1,607.6K |
| 13:39 | 7,828.30 | 7,829.34 | 7,827.95 | 7,828.89 | 1,361.7K |
| 13:40 | 7,828.39 | 7,829.64 | 7,826.37 | 7,826.37 | 1,619.5K |
| 13:41 | 7,826.64 | 7,828.70 | 7,826.06 | 7,828.55 | 1,356.6K |
| 13:42 | 7,828.32 | 7,828.90 | 7,825.97 | 7,827.56 | 1,696.3K |
| 13:43 | 7,827.46 | 7,828.78 | 7,827.46 | 7,828.61 | 1,150.9K |
| 13:44 | 7,827.69 | 7,829.92 | 7,827.69 | 7,829.77 | 1,574.2K |
| 13:45 | 7,829.71 | 7,836.10 | 7,829.71 | 7,835.52 | 2,537.1K |
| 13:46 | 7,834.60 | 7,835.89 | 7,833.03 | 7,835.63 | 1,532.1K |
| 13:47 | 7,835.41 | 7,836.72 | 7,834.80 | 7,836.72 | 1,139.5K |
| 13:48 | 7,836.95 | 7,836.95 | 7,832.91 | 7,832.91 | 1,710.8K |
| 13:49 | 7,831.81 | 7,832.51 | 7,830.31 | 7,830.55 | 1,775.7K |
| 13:50 | 7,830.76 | 7,831.49 | 7,826.28 | 7,827.39 | 1,682.6K |
| 13:51 | 7,828.95 | 7,829.60 | 7,825.54 | 7,825.89 | 1,257.3K |
| 13:52 | 7,825.66 | 7,826.67 | 7,823.66 | 7,825.92 | 1,512.9K |
| 13:53 | 7,825.80 | 7,829.88 | 7,825.64 | 7,829.30 | 1,928.0K |
| 13:54 | 7,829.42 | 7,829.42 | 7,826.35 | 7,826.35 | 1,184.0K |
| 13:55 | 7,825.87 | 7,826.32 | 7,820.27 | 7,820.27 | 1,579.5K |
| 13:56 | 7,819.91 | 7,821.50 | 7,819.03 | 7,819.35 | 1,194.4K |
| 13:57 | 7,819.01 | 7,819.56 | 7,816.64 | 7,817.70 | 1,426.8K |
| 13:58 | 7,817.69 | 7,818.21 | 7,817.27 | 7,817.89 | 1,065.8K |
| 13:59 | 7,817.47 | 7,817.64 | 7,815.45 | 7,817.48 | 1,338.8K |
| 14:00 | 7,818.10 | 7,820.04 | 7,815.93 | 7,815.93 | 1,664.6K |
| 14:01 | 7,816.35 | 7,817.70 | 7,812.37 | 7,812.37 | 2,388.3K |
| 14:02 | 7,809.81 | 7,810.02 | 7,797.23 | 7,797.23 | 3,045.9K |
| 14:03 | 7,794.81 | 7,798.50 | 7,793.60 | 7,795.54 | 2,661.9K |
| 14:04 | 7,799.39 | 7,804.84 | 7,797.92 | 7,801.48 | 1,896.2K |
| 14:05 | 7,802.36 | 7,804.38 | 7,801.52 | 7,801.52 | 1,725.1K |
| 14:06 | 7,801.02 | 7,802.35 | 7,798.94 | 7,802.35 | 2,041.0K |
| 14:07 | 7,802.84 | 7,802.84 | 7,800.79 | 7,801.85 | 1,518.5K |
| 14:08 | 7,802.36 | 7,804.89 | 7,802.36 | 7,804.42 | 1,663.3K |
| 14:09 | 7,804.84 | 7,809.07 | 7,804.66 | 7,809.00 | 1,755.4K |
| 14:10 | 7,809.05 | 7,811.73 | 7,807.55 | 7,811.73 | 1,551.8K |
| 14:11 | 7,811.69 | 7,811.69 | 7,802.28 | 7,802.28 | 1,643.1K |
| 14:12 | 7,802.38 | 7,803.51 | 7,802.38 | 7,803.13 | 1,289.6K |
| 14:13 | 7,802.51 | 7,802.68 | 7,797.60 | 7,802.68 | 2,087.7K |
| 14:14 | 7,802.38 | 7,802.38 | 7,801.47 | 7,801.96 | 1,083.7K |
| 14:15 | 7,801.79 | 7,801.79 | 7,798.33 | 7,799.52 | 1,628.7K |
| 14:16 | 7,799.37 | 7,800.46 | 7,798.23 | 7,800.46 | 1,336.6K |
| 14:17 | 7,800.46 | 7,800.88 | 7,798.59 | 7,800.88 | 1,234.7K |
| 14:18 | 7,799.62 | 7,800.14 | 7,796.59 | 7,796.58 | 1,535.3K |
| 14:19 | 7,796.38 | 7,796.86 | 7,792.40 | 7,792.40 | 2,156.5K |
| 14:20 | 7,794.37 | 7,797.63 | 7,793.97 | 7,795.65 | 1,935.5K |
| 14:21 | 7,796.78 | 7,798.04 | 7,796.07 | 7,796.07 | 1,548.4K |
| 14:22 | 7,793.33 | 7,793.33 | 7,789.40 | 7,789.51 | 1,893.9K |
| 14:23 | 7,793.12 | 7,801.44 | 7,793.12 | 7,800.80 | 2,093.7K |
| 14:24 | 7,801.07 | 7,801.07 | 7,797.76 | 7,798.27 | 1,386.9K |
| 14:25 | 7,798.76 | 7,802.74 | 7,796.64 | 7,802.74 | 1,767.9K |
| 14:26 | 7,802.90 | 7,802.90 | 7,800.28 | 7,802.81 | 1,648.9K |
| 14:27 | 7,802.63 | 7,802.63 | 7,798.51 | 7,798.97 | 1,414.9K |
| 14:28 | 7,798.41 | 7,799.07 | 7,795.54 | 7,796.13 | 1,533.9K |
| 14:29 | 7,795.89 | 7,797.04 | 7,794.61 | 7,795.32 | 1,557.9K |
| 14:30 | 7,794.77 | 7,799.26 | 7,794.77 | 7,795.44 | 1,590.0K |
| 14:31 | 7,795.15 | 7,796.50 | 7,795.08 | 7,795.59 | 1,258.2K |
| 14:32 | 7,795.24 | 7,797.94 | 7,795.24 | 7,796.86 | 2,004.7K |
| 14:33 | 7,796.36 | 7,800.62 | 7,795.90 | 7,800.62 | 1,477.3K |
| 14:34 | 7,801.66 | 7,802.34 | 7,800.70 | 7,801.09 | 1,537.2K |
| 14:35 | 7,801.36 | 7,801.36 | 7,797.10 | 7,797.67 | 1,384.6K |
| 14:36 | 7,798.73 | 7,806.65 | 7,798.73 | 7,806.65 | 1,593.3K |
| 14:37 | 7,806.86 | 7,807.81 | 7,805.62 | 7,807.81 | 1,568.6K |
| 14:38 | 7,807.23 | 7,808.22 | 7,805.40 | 7,805.77 | 1,925.1K |
| 14:39 | 7,804.97 | 7,807.62 | 7,804.12 | 7,807.62 | 1,280.5K |
| 14:40 | 7,809.68 | 7,810.95 | 7,806.68 | 7,806.84 | 2,071.5K |
| 14:41 | 7,806.80 | 7,809.72 | 7,806.80 | 7,808.89 | 1,386.6K |
| 14:42 | 7,808.95 | 7,811.76 | 7,808.95 | 7,811.63 | 1,694.1K |
| 14:43 | 7,812.17 | 7,812.17 | 7,810.82 | 7,811.88 | 1,702.1K |
| 14:44 | 7,812.36 | 7,812.36 | 7,810.30 | 7,810.50 | 1,610.3K |
| 14:45 | 7,811.36 | 7,812.32 | 7,810.61 | 7,810.61 | 1,587.2K |
| 14:46 | 7,811.13 | 7,812.94 | 7,809.85 | 7,812.45 | 2,222.2K |
| 14:47 | 7,812.08 | 7,815.89 | 7,812.08 | 7,815.04 | 1,765.4K |
| 14:48 | 7,815.26 | 7,818.63 | 7,815.26 | 7,818.63 | 1,519.5K |
| 14:49 | 7,818.14 | 7,818.86 | 7,817.46 | 7,818.22 | 1,547.5K |
| 14:50 | 7,818.74 | 7,818.77 | 7,814.15 | 7,817.22 | 2,031.6K |
| 14:51 | 7,817.41 | 7,820.23 | 7,817.41 | 7,820.23 | 1,662.0K |
| 14:52 | 7,819.94 | 7,819.94 | 7,816.56 | 7,816.73 | 1,452.9K |
| 14:53 | 7,816.84 | 7,819.50 | 7,816.67 | 7,817.09 | 1,330.0K |
| 14:54 | 7,816.65 | 7,816.65 | 7,815.06 | 7,815.39 | 1,456.5K |
| 14:55 | 7,815.06 | 7,816.78 | 7,812.87 | 7,812.87 | 1,550.2K |
| 14:56 | 7,812.44 | 7,813.74 | 7,812.22 | 7,812.22 | 1,688.9K |
| 14:57 | 7,811.11 | 7,811.88 | 7,808.61 | 7,808.97 | 1,669.2K |
| 14:58 | 7,808.95 | 7,808.95 | 7,808.02 | 7,808.04 | 1,388.8K |
| 14:59 | 7,808.34 | 7,808.34 | 7,806.44 | 7,806.80 | 1,663.1K |
| 15:00 | 7,807.75 | 7,812.15 | 7,807.75 | 7,811.81 | 2,285.2K |
| 15:01 | 7,811.07 | 7,812.80 | 7,810.45 | 7,812.80 | 1,699.4K |
| 15:02 | 7,812.68 | 7,813.08 | 7,810.62 | 7,812.05 | 1,392.4K |
| 15:03 | 7,811.73 | 7,813.33 | 7,811.09 | 7,812.37 | 1,373.5K |
| 15:04 | 7,812.30 | 7,813.55 | 7,812.30 | 7,813.53 | 1,176.9K |
| 15:05 | 7,812.96 | 7,814.07 | 7,811.12 | 7,814.07 | 1,586.9K |
| 15:06 | 7,814.35 | 7,818.64 | 7,814.13 | 7,818.60 | 1,695.0K |
| 15:07 | 7,818.48 | 7,819.81 | 7,818.24 | 7,818.23 | 1,800.5K |
| 15:08 | 7,818.38 | 7,820.65 | 7,818.38 | 7,819.38 | 2,226.5K |
| 15:09 | 7,820.29 | 7,821.61 | 7,820.07 | 7,821.54 | 1,670.1K |
| 15:10 | 7,821.58 | 7,823.67 | 7,821.38 | 7,823.67 | 1,665.4K |
| 15:11 | 7,824.95 | 7,829.76 | 7,824.95 | 7,829.76 | 2,414.1K |
| 15:12 | 7,830.34 | 7,835.21 | 7,830.34 | 7,835.21 | 2,398.2K |
| 15:13 | 7,836.03 | 7,836.03 | 7,830.95 | 7,830.95 | 2,641.9K |
| 15:14 | 7,832.60 | 7,834.61 | 7,832.60 | 7,834.10 | 2,045.4K |
| 15:15 | 7,833.72 | 7,835.41 | 7,833.72 | 7,834.36 | 1,761.5K |
| 15:16 | 7,834.34 | 7,834.34 | 7,832.48 | 7,833.45 | 2,019.7K |
| 15:17 | 7,834.25 | 7,837.58 | 7,833.89 | 7,836.91 | 1,825.7K |
| 15:18 | 7,836.58 | 7,838.90 | 7,836.32 | 7,838.90 | 1,953.2K |
| 15:19 | 7,838.45 | 7,838.45 | 7,836.76 | 7,836.93 | 2,028.3K |
| 15:20 | 7,836.38 | 7,838.95 | 7,835.37 | 7,838.95 | 2,942.9K |
| 15:21 | 7,839.63 | 7,839.63 | 7,838.02 | 7,839.03 | 1,989.9K |
| 15:22 | 7,839.33 | 7,840.05 | 7,838.64 | 7,839.55 | 1,605.2K |
| 15:23 | 7,840.07 | 7,848.61 | 7,840.07 | 7,847.01 | 3,007.6K |
| 15:24 | 7,845.58 | 7,847.92 | 7,845.58 | 7,847.52 | 1,936.8K |
| 15:25 | 7,846.66 | 7,846.66 | 7,840.39 | 7,840.64 | 2,323.2K |
| 15:26 | 7,840.93 | 7,842.26 | 7,836.79 | 7,837.45 | 2,728.8K |
| 15:27 | 7,836.44 | 7,838.58 | 7,835.62 | 7,837.85 | 2,058.6K |
| 15:28 | 7,838.23 | 7,839.47 | 7,836.96 | 7,838.85 | 2,386.9K |
| 15:29 | 7,839.01 | 7,840.94 | 7,838.77 | 7,839.49 | 1,857.2K |
| 15:30 | 7,837.75 | 7,838.39 | 7,836.61 | 7,837.02 | 2,519.9K |
| 15:31 | 7,837.21 | 7,842.99 | 7,837.21 | 7,842.99 | 2,867.7K |
| 15:32 | 7,842.95 | 7,842.95 | 7,839.90 | 7,840.09 | 2,276.2K |
| 15:33 | 7,840.42 | 7,842.83 | 7,840.42 | 7,842.83 | 2,098.4K |
| 15:34 | 7,842.65 | 7,843.76 | 7,842.33 | 7,843.10 | 3,927.8K |
| 15:35 | 7,842.83 | 7,843.95 | 7,842.46 | 7,843.37 | 4,121.1K |
| 15:36 | 7,843.09 | 7,846.05 | 7,842.15 | 7,843.58 | 2,998.7K |
| 15:37 | 7,842.67 | 7,842.67 | 7,839.73 | 7,839.73 | 2,672.3K |
| 15:38 | 7,839.51 | 7,840.65 | 7,838.58 | 7,840.65 | 2,168.5K |
| 15:39 | 7,840.74 | 7,840.82 | 7,835.06 | 7,835.06 | 3,038.7K |
| 15:40 | 7,835.58 | 7,838.79 | 7,835.58 | 7,838.50 | 2,154.4K |
| 15:41 | 7,837.51 | 7,838.61 | 7,835.42 | 7,836.24 | 2,405.2K |
| 15:42 | 7,836.98 | 7,839.05 | 7,836.64 | 7,837.64 | 2,287.5K |
| 15:43 | 7,839.20 | 7,839.94 | 7,838.77 | 7,838.99 | 2,367.9K |
| 15:44 | 7,838.45 | 7,840.85 | 7,838.45 | 7,840.79 | 2,926.5K |
| 15:45 | 7,840.43 | 7,844.73 | 7,840.43 | 7,843.78 | 3,595.1K |
| 15:46 | 7,844.55 | 7,844.77 | 7,843.14 | 7,843.14 | 2,749.5K |
| 15:47 | 7,842.96 | 7,843.15 | 7,841.09 | 7,842.10 | 2,805.4K |
| 15:48 | 7,842.34 | 7,844.54 | 7,842.34 | 7,844.45 | 3,182.4K |
| 15:49 | 7,844.25 | 7,847.41 | 7,843.48 | 7,847.41 | 3,270.3K |
| 15:50 | 7,848.49 | 7,850.24 | 7,841.48 | 7,842.04 | 5,606.8K |
| 15:51 | 7,843.49 | 7,843.49 | 7,839.00 | 7,839.10 | 4,383.3K |
| 15:52 | 7,839.32 | 7,839.32 | 7,836.81 | 7,838.72 | 3,891.6K |
| 15:53 | 7,839.73 | 7,844.15 | 7,839.24 | 7,844.15 | 4,384.4K |
| 15:54 | 7,846.63 | 7,848.79 | 7,842.94 | 7,848.79 | 7,231.7K |
| 15:55 | 7,848.81 | 7,855.57 | 7,848.81 | 7,848.78 | 9,231.9K |
| 15:56 | 7,848.08 | 7,848.93 | 7,844.59 | 7,844.59 | 7,692.0K |
| 15:57 | 7,844.26 | 7,847.07 | 7,843.30 | 7,847.07 | 9,921.3K |
| 15:58 | 7,846.75 | 7,846.75 | 7,842.64 | 7,843.03 | 12,612.5K |
| 15:59 | 7,843.33 | 7,843.38 | 7,840.87 | 7,842.80 | 142,683.9K |