20,701.10
最終更新: 2025-10-03
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:07 | 19,836.80 | 19,836.80 | 19,836.80 | 19,836.80 | 0.0K |
09:15 | 19,833.65 | 19,857.90 | 19,833.65 | 19,856.40 | 0.0K |
09:16 | 19,858.95 | 19,858.95 | 19,835.75 | 19,835.75 | 0.0K |
09:17 | 19,836.10 | 19,836.10 | 19,826.35 | 19,829.85 | 0.0K |
09:18 | 19,827.95 | 19,842.95 | 19,827.95 | 19,841.65 | 0.0K |
09:19 | 19,840.65 | 19,840.65 | 19,826.05 | 19,832.10 | 0.0K |
09:20 | 19,833.90 | 19,840.85 | 19,820.95 | 19,837.35 | 0.0K |
09:21 | 19,839.90 | 19,852.95 | 19,837.80 | 19,849.30 | 0.0K |
09:22 | 19,851.70 | 19,853.30 | 19,846.75 | 19,851.40 | 0.0K |
09:23 | 19,850.55 | 19,851.45 | 19,829.45 | 19,830.60 | 0.0K |
09:24 | 19,835.50 | 19,836.25 | 19,818.85 | 19,818.85 | 0.0K |
09:25 | 19,819.70 | 19,823.10 | 19,813.50 | 19,813.50 | 0.0K |
09:26 | 19,809.00 | 19,819.35 | 19,807.10 | 19,819.35 | 0.0K |
09:27 | 19,822.70 | 19,834.85 | 19,818.15 | 19,818.15 | 0.0K |
09:28 | 19,817.85 | 19,817.85 | 19,787.75 | 19,787.75 | 0.0K |
09:29 | 19,789.55 | 19,794.40 | 19,785.35 | 19,789.10 | 0.0K |
09:30 | 19,788.40 | 19,798.05 | 19,776.60 | 19,776.60 | 0.0K |
09:31 | 19,776.10 | 19,783.65 | 19,759.55 | 19,765.95 | 0.0K |
09:32 | 19,766.75 | 19,767.30 | 19,747.65 | 19,762.60 | 0.0K |
09:33 | 19,758.30 | 19,767.50 | 19,756.95 | 19,756.95 | 0.0K |
09:34 | 19,753.00 | 19,753.00 | 19,742.70 | 19,742.85 | 0.0K |
09:35 | 19,741.75 | 19,756.15 | 19,738.30 | 19,755.35 | 0.0K |
09:36 | 19,755.20 | 19,775.35 | 19,755.20 | 19,768.45 | 0.0K |
09:37 | 19,767.20 | 19,767.20 | 19,741.90 | 19,747.70 | 0.0K |
09:38 | 19,746.40 | 19,761.25 | 19,746.40 | 19,758.95 | 0.0K |
09:39 | 19,757.10 | 19,758.05 | 19,751.30 | 19,751.30 | 0.0K |
09:40 | 19,751.70 | 19,751.70 | 19,739.35 | 19,747.95 | 0.0K |
09:41 | 19,747.75 | 19,747.75 | 19,736.85 | 19,736.85 | 0.0K |
09:42 | 19,736.45 | 19,739.95 | 19,731.95 | 19,737.75 | 0.0K |
09:43 | 19,735.60 | 19,754.35 | 19,735.60 | 19,754.35 | 0.0K |
09:44 | 19,755.55 | 19,772.40 | 19,755.55 | 19,765.95 | 0.0K |
09:45 | 19,765.30 | 19,767.90 | 19,757.35 | 19,767.00 | 0.0K |
09:46 | 19,767.70 | 19,787.95 | 19,767.60 | 19,787.95 | 0.0K |
09:47 | 19,785.40 | 19,790.95 | 19,783.65 | 19,788.05 | 0.0K |
09:48 | 19,786.45 | 19,801.30 | 19,781.40 | 19,801.30 | 0.0K |
09:49 | 19,800.70 | 19,800.70 | 19,779.95 | 19,779.95 | 0.0K |
09:50 | 19,776.70 | 19,778.15 | 19,769.75 | 19,777.30 | 0.0K |
09:51 | 19,777.75 | 19,778.45 | 19,772.50 | 19,774.40 | 0.0K |
09:52 | 19,772.05 | 19,776.25 | 19,769.90 | 19,774.05 | 0.0K |
09:53 | 19,774.45 | 19,780.80 | 19,763.30 | 19,763.30 | 0.0K |
09:54 | 19,763.55 | 19,771.50 | 19,763.55 | 19,771.05 | 0.0K |
09:55 | 19,769.65 | 19,769.65 | 19,750.70 | 19,751.55 | 0.0K |
09:56 | 19,751.45 | 19,759.25 | 19,751.45 | 19,756.25 | 0.0K |
09:57 | 19,755.60 | 19,768.30 | 19,754.45 | 19,768.30 | 0.0K |
09:58 | 19,767.60 | 19,768.85 | 19,760.35 | 19,765.95 | 0.0K |
09:59 | 19,764.95 | 19,788.55 | 19,764.95 | 19,782.50 | 0.0K |
10:00 | 19,781.95 | 19,785.55 | 19,772.45 | 19,772.45 | 0.0K |
10:01 | 19,768.40 | 19,768.40 | 19,739.90 | 19,745.35 | 0.0K |
10:02 | 19,746.65 | 19,753.15 | 19,746.65 | 19,748.65 | 0.0K |
10:03 | 19,747.30 | 19,747.30 | 19,739.55 | 19,744.00 | 0.0K |
10:04 | 19,746.40 | 19,752.25 | 19,744.50 | 19,744.50 | 0.0K |
10:05 | 19,743.40 | 19,746.05 | 19,738.50 | 19,746.00 | 0.0K |
10:06 | 19,745.45 | 19,747.95 | 19,738.00 | 19,746.85 | 0.0K |
10:07 | 19,747.85 | 19,749.80 | 19,740.70 | 19,743.60 | 0.0K |
10:08 | 19,743.45 | 19,746.75 | 19,740.30 | 19,741.80 | 0.0K |
10:09 | 19,740.45 | 19,753.40 | 19,740.45 | 19,753.40 | 0.0K |
10:10 | 19,751.85 | 19,757.60 | 19,751.75 | 19,751.75 | 0.0K |
10:11 | 19,751.45 | 19,751.45 | 19,746.70 | 19,750.40 | 0.0K |
10:12 | 19,750.30 | 19,751.90 | 19,747.00 | 19,749.30 | 0.0K |
10:13 | 19,749.55 | 19,755.35 | 19,749.55 | 19,751.90 | 0.0K |
10:14 | 19,749.25 | 19,749.25 | 19,744.10 | 19,745.05 | 0.0K |
10:15 | 19,743.50 | 19,746.95 | 19,736.50 | 19,738.40 | 0.0K |
10:16 | 19,738.85 | 19,741.75 | 19,735.65 | 19,735.85 | 0.0K |
10:17 | 19,737.15 | 19,740.90 | 19,735.65 | 19,736.30 | 0.0K |
10:18 | 19,735.95 | 19,739.65 | 19,731.10 | 19,734.15 | 0.0K |
10:19 | 19,733.05 | 19,738.00 | 19,732.15 | 19,737.60 | 0.0K |
10:20 | 19,737.05 | 19,745.25 | 19,736.95 | 19,742.95 | 0.0K |
10:21 | 19,742.85 | 19,746.60 | 19,738.75 | 19,744.45 | 0.0K |
10:22 | 19,743.00 | 19,753.10 | 19,742.95 | 19,753.10 | 0.0K |
10:23 | 19,752.80 | 19,756.70 | 19,744.95 | 19,747.35 | 0.0K |
10:24 | 19,746.85 | 19,746.85 | 19,736.95 | 19,738.75 | 0.0K |
10:25 | 19,740.90 | 19,742.25 | 19,730.45 | 19,730.50 | 0.0K |
10:26 | 19,729.80 | 19,729.80 | 19,721.30 | 19,723.35 | 0.0K |
10:27 | 19,720.65 | 19,731.55 | 19,719.25 | 19,729.50 | 0.0K |
10:28 | 19,731.10 | 19,732.15 | 19,721.25 | 19,722.35 | 0.0K |
10:29 | 19,723.90 | 19,731.75 | 19,722.00 | 19,730.80 | 0.0K |
10:30 | 19,732.05 | 19,739.35 | 19,730.60 | 19,735.15 | 0.0K |
10:31 | 19,733.65 | 19,737.65 | 19,728.40 | 19,730.15 | 0.0K |
10:32 | 19,731.25 | 19,732.50 | 19,724.65 | 19,725.85 | 0.0K |
10:33 | 19,726.80 | 19,730.60 | 19,724.20 | 19,724.20 | 0.0K |
10:34 | 19,724.05 | 19,725.00 | 19,721.75 | 19,725.00 | 0.0K |
10:35 | 19,724.85 | 19,725.15 | 19,712.00 | 19,712.00 | 0.0K |
10:36 | 19,711.70 | 19,718.95 | 19,711.70 | 19,718.80 | 0.0K |
10:37 | 19,719.10 | 19,726.75 | 19,719.10 | 19,726.75 | 0.0K |
10:38 | 19,727.70 | 19,732.80 | 19,727.30 | 19,732.80 | 0.0K |
10:39 | 19,735.35 | 19,739.65 | 19,733.40 | 19,735.10 | 0.0K |
10:40 | 19,733.65 | 19,739.15 | 19,731.95 | 19,738.35 | 0.0K |
10:41 | 19,740.60 | 19,740.60 | 19,731.40 | 19,734.70 | 0.0K |
10:42 | 19,733.15 | 19,734.65 | 19,731.45 | 19,733.15 | 0.0K |
10:43 | 19,731.65 | 19,736.90 | 19,731.25 | 19,736.85 | 0.0K |
10:44 | 19,735.75 | 19,738.50 | 19,733.95 | 19,738.25 | 0.0K |
10:45 | 19,737.95 | 19,745.60 | 19,737.95 | 19,745.60 | 0.0K |
10:46 | 19,744.95 | 19,751.20 | 19,744.20 | 19,751.20 | 0.0K |
10:47 | 19,754.10 | 19,763.30 | 19,754.10 | 19,761.25 | 0.0K |
10:48 | 19,761.60 | 19,766.20 | 19,760.75 | 19,766.20 | 0.0K |
10:49 | 19,766.40 | 19,766.40 | 19,759.65 | 19,765.60 | 0.0K |
10:50 | 19,766.10 | 19,766.10 | 19,761.50 | 19,762.95 | 0.0K |
10:51 | 19,764.70 | 19,769.75 | 19,764.70 | 19,765.20 | 0.0K |
10:52 | 19,765.90 | 19,765.90 | 19,759.75 | 19,765.20 | 0.0K |
10:53 | 19,763.60 | 19,768.70 | 19,763.60 | 19,768.70 | 0.0K |
10:54 | 19,767.95 | 19,771.90 | 19,767.85 | 19,771.90 | 0.0K |
10:55 | 19,773.30 | 19,776.00 | 19,773.25 | 19,776.00 | 0.0K |
10:56 | 19,774.85 | 19,788.40 | 19,772.35 | 19,788.40 | 0.0K |
10:57 | 19,786.30 | 19,792.55 | 19,785.70 | 19,792.55 | 0.0K |
10:58 | 19,789.50 | 19,797.80 | 19,789.50 | 19,794.45 | 0.0K |
10:59 | 19,796.85 | 19,808.05 | 19,796.45 | 19,808.05 | 0.0K |
11:00 | 19,807.90 | 19,812.50 | 19,807.65 | 19,808.90 | 0.0K |
11:01 | 19,808.35 | 19,819.55 | 19,806.70 | 19,817.00 | 0.0K |
11:02 | 19,818.25 | 19,832.40 | 19,817.95 | 19,831.15 | 0.0K |
11:03 | 19,832.90 | 19,833.85 | 19,830.60 | 19,831.90 | 0.0K |
11:04 | 19,833.00 | 19,837.20 | 19,833.00 | 19,837.20 | 0.0K |
11:05 | 19,837.70 | 19,837.70 | 19,829.30 | 19,830.35 | 0.0K |
11:06 | 19,830.10 | 19,837.10 | 19,826.95 | 19,836.10 | 0.0K |
11:07 | 19,834.25 | 19,839.25 | 19,829.25 | 19,839.25 | 0.0K |
11:08 | 19,837.45 | 19,839.60 | 19,834.10 | 19,838.05 | 0.0K |
11:09 | 19,837.10 | 19,838.55 | 19,834.90 | 19,838.15 | 0.0K |
11:10 | 19,838.20 | 19,838.20 | 19,827.60 | 19,833.50 | 0.0K |
11:11 | 19,830.90 | 19,842.45 | 19,830.90 | 19,842.45 | 0.0K |
11:12 | 19,840.95 | 19,850.95 | 19,840.40 | 19,850.95 | 0.0K |
11:13 | 19,849.45 | 19,849.90 | 19,844.70 | 19,846.15 | 0.0K |
11:14 | 19,843.45 | 19,846.35 | 19,841.95 | 19,843.20 | 0.0K |
11:15 | 19,842.15 | 19,842.15 | 19,831.95 | 19,833.65 | 0.0K |
11:16 | 19,833.00 | 19,839.05 | 19,833.00 | 19,836.80 | 0.0K |
11:17 | 19,836.15 | 19,836.15 | 19,825.05 | 19,825.05 | 0.0K |
11:18 | 19,825.00 | 19,825.00 | 19,816.70 | 19,816.70 | 0.0K |
11:19 | 19,816.90 | 19,819.15 | 19,808.35 | 19,809.30 | 0.0K |
11:20 | 19,809.50 | 19,811.30 | 19,808.35 | 19,810.45 | 0.0K |
11:21 | 19,811.95 | 19,816.00 | 19,805.30 | 19,809.00 | 0.0K |
11:22 | 19,810.05 | 19,814.85 | 19,810.05 | 19,813.40 | 0.0K |
11:23 | 19,814.20 | 19,815.25 | 19,812.50 | 19,815.25 | 0.0K |
11:24 | 19,815.95 | 19,820.15 | 19,814.75 | 19,818.80 | 0.0K |
11:25 | 19,819.00 | 19,819.00 | 19,807.85 | 19,807.85 | 0.0K |
11:26 | 19,805.10 | 19,809.65 | 19,804.95 | 19,809.05 | 0.0K |
11:27 | 19,809.40 | 19,815.75 | 19,807.85 | 19,815.10 | 0.0K |
11:28 | 19,814.55 | 19,816.05 | 19,812.55 | 19,813.00 | 0.0K |
11:29 | 19,812.20 | 19,815.35 | 19,809.65 | 19,813.80 | 0.0K |
11:30 | 19,812.85 | 19,817.90 | 19,808.90 | 19,809.90 | 0.0K |
11:31 | 19,810.20 | 19,810.75 | 19,803.35 | 19,805.75 | 0.0K |
11:32 | 19,804.70 | 19,804.90 | 19,802.20 | 19,802.60 | 0.0K |
11:33 | 19,802.85 | 19,806.30 | 19,794.65 | 19,806.30 | 0.0K |
11:34 | 19,805.20 | 19,810.55 | 19,803.20 | 19,808.80 | 0.0K |
11:35 | 19,809.20 | 19,815.00 | 19,808.15 | 19,812.00 | 0.0K |
11:36 | 19,812.90 | 19,814.60 | 19,808.30 | 19,814.60 | 0.0K |
11:37 | 19,815.05 | 19,816.15 | 19,807.85 | 19,807.85 | 0.0K |
11:38 | 19,807.30 | 19,810.80 | 19,805.95 | 19,807.45 | 0.0K |
11:39 | 19,806.80 | 19,811.50 | 19,806.70 | 19,809.05 | 0.0K |
11:40 | 19,810.65 | 19,811.05 | 19,804.85 | 19,804.85 | 0.0K |
11:41 | 19,802.80 | 19,802.80 | 19,795.95 | 19,799.60 | 0.0K |
11:42 | 19,798.75 | 19,799.50 | 19,797.05 | 19,798.35 | 0.0K |
11:43 | 19,798.35 | 19,803.95 | 19,797.70 | 19,803.60 | 0.0K |
11:44 | 19,802.80 | 19,805.65 | 19,799.70 | 19,803.10 | 0.0K |
11:45 | 19,802.80 | 19,813.00 | 19,802.75 | 19,812.40 | 0.0K |
11:46 | 19,812.15 | 19,812.15 | 19,806.80 | 19,808.10 | 0.0K |
11:47 | 19,807.65 | 19,808.00 | 19,804.20 | 19,807.75 | 0.0K |
11:48 | 19,807.35 | 19,811.50 | 19,806.75 | 19,808.20 | 0.0K |
11:49 | 19,809.40 | 19,809.40 | 19,802.00 | 19,805.35 | 0.0K |
11:50 | 19,804.95 | 19,808.30 | 19,802.60 | 19,802.85 | 0.0K |
11:51 | 19,802.05 | 19,803.75 | 19,789.90 | 19,789.90 | 0.0K |
11:52 | 19,790.80 | 19,794.70 | 19,790.05 | 19,793.20 | 0.0K |
11:53 | 19,794.20 | 19,800.65 | 19,793.45 | 19,800.65 | 0.0K |
11:54 | 19,799.40 | 19,801.65 | 19,797.55 | 19,799.80 | 0.0K |
11:55 | 19,800.05 | 19,802.25 | 19,795.70 | 19,796.35 | 0.0K |
11:56 | 19,796.40 | 19,800.40 | 19,794.60 | 19,799.90 | 0.0K |
11:57 | 19,800.25 | 19,801.35 | 19,797.00 | 19,797.45 | 0.0K |
11:58 | 19,799.00 | 19,799.00 | 19,795.25 | 19,797.55 | 0.0K |
11:59 | 19,800.65 | 19,804.10 | 19,799.40 | 19,804.10 | 0.0K |
12:00 | 19,803.05 | 19,803.05 | 19,793.05 | 19,793.30 | 0.0K |
12:01 | 19,793.30 | 19,795.70 | 19,791.50 | 19,791.85 | 0.0K |
12:02 | 19,791.95 | 19,799.05 | 19,791.45 | 19,794.40 | 0.0K |
12:03 | 19,794.75 | 19,801.90 | 19,794.75 | 19,801.50 | 0.0K |
12:04 | 19,802.10 | 19,804.65 | 19,800.05 | 19,801.25 | 0.0K |
12:05 | 19,801.80 | 19,807.00 | 19,801.80 | 19,803.95 | 0.0K |
12:06 | 19,804.65 | 19,807.80 | 19,803.70 | 19,807.60 | 0.0K |
12:07 | 19,807.50 | 19,807.95 | 19,795.35 | 19,795.35 | 0.0K |
12:08 | 19,796.95 | 19,796.95 | 19,787.90 | 19,789.90 | 0.0K |
12:09 | 19,789.15 | 19,803.00 | 19,789.15 | 19,802.05 | 0.0K |
12:10 | 19,801.55 | 19,801.90 | 19,796.15 | 19,797.85 | 0.0K |
12:11 | 19,798.60 | 19,801.40 | 19,797.70 | 19,799.25 | 0.0K |
12:12 | 19,799.15 | 19,799.15 | 19,790.75 | 19,792.00 | 0.0K |
12:13 | 19,790.75 | 19,791.95 | 19,785.70 | 19,785.70 | 0.0K |
12:14 | 19,785.55 | 19,786.70 | 19,782.45 | 19,785.65 | 0.0K |
12:15 | 19,784.75 | 19,786.60 | 19,781.60 | 19,785.00 | 0.0K |
12:16 | 19,786.50 | 19,789.90 | 19,781.75 | 19,781.80 | 0.0K |
12:17 | 19,782.10 | 19,786.85 | 19,781.65 | 19,786.50 | 0.0K |
12:18 | 19,786.85 | 19,787.60 | 19,777.00 | 19,777.00 | 0.0K |
12:19 | 19,775.85 | 19,781.40 | 19,773.50 | 19,779.80 | 0.0K |
12:20 | 19,780.35 | 19,783.80 | 19,779.65 | 19,780.10 | 0.0K |
12:21 | 19,779.55 | 19,779.55 | 19,767.55 | 19,767.55 | 0.0K |
12:22 | 19,765.55 | 19,766.10 | 19,761.25 | 19,763.20 | 0.0K |
12:23 | 19,761.10 | 19,765.00 | 19,760.50 | 19,764.05 | 0.0K |
12:24 | 19,764.30 | 19,766.10 | 19,757.10 | 19,760.65 | 0.0K |
12:25 | 19,763.75 | 19,774.85 | 19,763.35 | 19,773.85 | 0.0K |
12:26 | 19,773.35 | 19,773.35 | 19,769.30 | 19,771.75 | 0.0K |
12:27 | 19,770.90 | 19,774.70 | 19,768.60 | 19,770.10 | 0.0K |
12:28 | 19,769.95 | 19,774.35 | 19,769.95 | 19,772.40 | 0.0K |
12:29 | 19,771.00 | 19,773.40 | 19,767.85 | 19,770.50 | 0.0K |
12:30 | 19,770.50 | 19,770.50 | 19,767.20 | 19,769.85 | 0.0K |
12:31 | 19,769.90 | 19,770.20 | 19,760.40 | 19,760.40 | 0.0K |
12:32 | 19,762.50 | 19,762.80 | 19,759.10 | 19,760.75 | 0.0K |
12:33 | 19,761.10 | 19,761.60 | 19,758.45 | 19,758.95 | 0.0K |
12:34 | 19,758.10 | 19,760.30 | 19,756.85 | 19,757.55 | 0.0K |
12:35 | 19,758.65 | 19,759.20 | 19,755.85 | 19,756.95 | 0.0K |
12:36 | 19,757.50 | 19,757.50 | 19,752.45 | 19,752.70 | 0.0K |
12:37 | 19,752.00 | 19,760.00 | 19,752.00 | 19,755.60 | 0.0K |
12:38 | 19,754.70 | 19,760.10 | 19,754.35 | 19,759.80 | 0.0K |
12:39 | 19,760.90 | 19,767.65 | 19,760.90 | 19,767.15 | 0.0K |
12:40 | 19,769.30 | 19,771.35 | 19,768.70 | 19,771.35 | 0.0K |
12:41 | 19,772.15 | 19,777.80 | 19,766.30 | 19,770.40 | 0.0K |
12:42 | 19,770.20 | 19,770.55 | 19,765.75 | 19,768.90 | 0.0K |
12:43 | 19,768.30 | 19,769.95 | 19,766.10 | 19,768.70 | 0.0K |
12:44 | 19,767.50 | 19,768.75 | 19,765.50 | 19,768.75 | 0.0K |
12:45 | 19,770.60 | 19,771.80 | 19,769.65 | 19,769.80 | 0.0K |
12:46 | 19,771.00 | 19,773.95 | 19,769.50 | 19,773.95 | 0.0K |
12:47 | 19,775.05 | 19,778.35 | 19,773.35 | 19,775.70 | 0.0K |
12:48 | 19,777.30 | 19,784.90 | 19,777.30 | 19,784.90 | 0.0K |
12:49 | 19,785.10 | 19,792.30 | 19,785.10 | 19,789.40 | 0.0K |
12:50 | 19,788.95 | 19,790.10 | 19,778.35 | 19,778.35 | 0.0K |
12:51 | 19,779.75 | 19,779.80 | 19,774.05 | 19,776.15 | 0.0K |
12:52 | 19,775.90 | 19,781.95 | 19,775.80 | 19,781.95 | 0.0K |
12:53 | 19,781.85 | 19,783.35 | 19,774.90 | 19,775.95 | 0.0K |
12:54 | 19,775.10 | 19,775.30 | 19,767.95 | 19,767.95 | 0.0K |
12:55 | 19,765.90 | 19,765.90 | 19,757.40 | 19,757.60 | 0.0K |
12:56 | 19,756.95 | 19,759.55 | 19,752.70 | 19,758.50 | 0.0K |
12:57 | 19,758.25 | 19,758.50 | 19,752.95 | 19,754.85 | 0.0K |
12:58 | 19,754.50 | 19,758.95 | 19,750.85 | 19,753.00 | 0.0K |
12:59 | 19,751.60 | 19,757.55 | 19,749.20 | 19,750.55 | 0.0K |
13:00 | 19,750.55 | 19,750.55 | 19,737.55 | 19,737.55 | 0.0K |
13:01 | 19,735.95 | 19,743.35 | 19,735.40 | 19,741.50 | 0.0K |
13:02 | 19,740.65 | 19,744.25 | 19,740.10 | 19,744.25 | 0.0K |
13:03 | 19,744.80 | 19,746.95 | 19,742.60 | 19,746.95 | 0.0K |
13:04 | 19,746.45 | 19,749.20 | 19,744.75 | 19,749.20 | 0.0K |
13:05 | 19,750.10 | 19,751.20 | 19,745.00 | 19,747.40 | 0.0K |
13:06 | 19,748.15 | 19,753.20 | 19,748.15 | 19,750.75 | 0.0K |
13:07 | 19,752.45 | 19,762.75 | 19,750.95 | 19,761.95 | 0.0K |
13:08 | 19,762.40 | 19,769.60 | 19,760.25 | 19,768.85 | 0.0K |
13:09 | 19,768.70 | 19,768.70 | 19,762.55 | 19,763.45 | 0.0K |
13:10 | 19,763.15 | 19,770.20 | 19,763.15 | 19,769.95 | 0.0K |
13:11 | 19,770.85 | 19,770.85 | 19,761.20 | 19,761.30 | 0.0K |
13:12 | 19,762.30 | 19,762.30 | 19,759.90 | 19,760.30 | 0.0K |
13:13 | 19,760.15 | 19,766.90 | 19,760.10 | 19,766.90 | 0.0K |
13:14 | 19,765.55 | 19,776.20 | 19,765.55 | 19,776.20 | 0.0K |
13:15 | 19,776.35 | 19,779.30 | 19,774.60 | 19,776.40 | 0.0K |
13:16 | 19,776.35 | 19,776.85 | 19,772.80 | 19,775.65 | 0.0K |
13:17 | 19,775.85 | 19,777.50 | 19,771.15 | 19,771.70 | 0.0K |
13:18 | 19,770.85 | 19,771.50 | 19,765.50 | 19,769.40 | 0.0K |
13:19 | 19,767.80 | 19,769.70 | 19,764.30 | 19,769.70 | 0.0K |
13:20 | 19,771.35 | 19,772.55 | 19,767.95 | 19,772.35 | 0.0K |
13:21 | 19,771.85 | 19,775.95 | 19,770.05 | 19,775.95 | 0.0K |
13:22 | 19,776.85 | 19,779.20 | 19,775.10 | 19,777.35 | 0.0K |
13:23 | 19,777.05 | 19,782.05 | 19,775.40 | 19,782.05 | 0.0K |
13:24 | 19,782.60 | 19,783.95 | 19,779.55 | 19,783.25 | 0.0K |
13:25 | 19,783.35 | 19,783.35 | 19,775.80 | 19,779.15 | 0.0K |
13:26 | 19,777.75 | 19,778.60 | 19,775.15 | 19,775.60 | 0.0K |
13:27 | 19,776.15 | 19,783.30 | 19,776.15 | 19,782.85 | 0.0K |
13:28 | 19,783.15 | 19,784.60 | 19,778.45 | 19,779.25 | 0.0K |
13:29 | 19,780.15 | 19,781.05 | 19,775.30 | 19,780.40 | 0.0K |
13:30 | 19,778.80 | 19,778.80 | 19,766.95 | 19,766.95 | 0.0K |
13:31 | 19,768.00 | 19,770.85 | 19,766.15 | 19,768.40 | 0.0K |
13:32 | 19,769.80 | 19,776.75 | 19,769.80 | 19,776.15 | 0.0K |
13:33 | 19,775.60 | 19,775.60 | 19,768.15 | 19,768.75 | 0.0K |
13:34 | 19,768.15 | 19,770.40 | 19,766.90 | 19,768.70 | 0.0K |
13:35 | 19,768.50 | 19,770.15 | 19,767.10 | 19,768.70 | 0.0K |
13:36 | 19,770.20 | 19,770.55 | 19,767.35 | 19,770.15 | 0.0K |
13:37 | 19,771.05 | 19,771.05 | 19,768.45 | 19,768.65 | 0.0K |
13:38 | 19,767.15 | 19,767.75 | 19,760.60 | 19,761.45 | 0.0K |
13:39 | 19,762.20 | 19,766.85 | 19,761.55 | 19,766.85 | 0.0K |
13:40 | 19,766.50 | 19,767.30 | 19,763.45 | 19,765.20 | 0.0K |
13:41 | 19,765.75 | 19,766.80 | 19,763.55 | 19,766.20 | 0.0K |
13:42 | 19,766.70 | 19,776.70 | 19,766.70 | 19,776.70 | 0.0K |
13:43 | 19,776.80 | 19,779.35 | 19,771.30 | 19,772.00 | 0.0K |
13:44 | 19,771.30 | 19,773.05 | 19,769.10 | 19,770.50 | 0.0K |
13:45 | 19,770.90 | 19,771.25 | 19,767.00 | 19,768.00 | 0.0K |
13:46 | 19,766.75 | 19,771.45 | 19,766.75 | 19,770.60 | 0.0K |
13:47 | 19,770.10 | 19,770.10 | 19,766.60 | 19,770.05 | 0.0K |
13:48 | 19,770.00 | 19,770.00 | 19,765.95 | 19,766.85 | 0.0K |
13:49 | 19,767.95 | 19,769.05 | 19,765.10 | 19,767.20 | 0.0K |
13:50 | 19,767.30 | 19,767.85 | 19,763.25 | 19,764.95 | 0.0K |
13:51 | 19,764.80 | 19,766.15 | 19,764.05 | 19,765.05 | 0.0K |
13:52 | 19,765.35 | 19,769.60 | 19,765.35 | 19,769.05 | 0.0K |
13:53 | 19,768.65 | 19,770.80 | 19,766.85 | 19,769.65 | 0.0K |
13:54 | 19,769.45 | 19,770.20 | 19,765.75 | 19,765.75 | 0.0K |
13:55 | 19,765.30 | 19,765.85 | 19,760.80 | 19,761.80 | 0.0K |
13:56 | 19,761.25 | 19,764.30 | 19,759.65 | 19,759.85 | 0.0K |
13:57 | 19,760.60 | 19,762.95 | 19,758.35 | 19,762.95 | 0.0K |
13:58 | 19,763.00 | 19,772.25 | 19,763.00 | 19,772.25 | 0.0K |
13:59 | 19,772.45 | 19,774.90 | 19,769.70 | 19,773.50 | 0.0K |
14:00 | 19,773.80 | 19,773.80 | 19,768.95 | 19,771.00 | 0.0K |
14:01 | 19,769.45 | 19,771.15 | 19,766.00 | 19,768.95 | 0.0K |
14:02 | 19,767.95 | 19,769.85 | 19,762.05 | 19,762.60 | 0.0K |
14:03 | 19,761.80 | 19,762.75 | 19,758.65 | 19,758.80 | 0.0K |
14:04 | 19,759.95 | 19,762.45 | 19,759.15 | 19,759.80 | 0.0K |
14:05 | 19,758.75 | 19,758.75 | 19,750.95 | 19,753.40 | 0.0K |
14:06 | 19,753.90 | 19,755.00 | 19,751.65 | 19,752.75 | 0.0K |
14:07 | 19,752.05 | 19,752.05 | 19,745.65 | 19,746.60 | 0.0K |
14:08 | 19,745.70 | 19,748.80 | 19,744.15 | 19,747.30 | 0.0K |
14:09 | 19,747.05 | 19,752.55 | 19,747.05 | 19,752.15 | 0.0K |
14:10 | 19,752.30 | 19,763.95 | 19,752.30 | 19,763.95 | 0.0K |
14:11 | 19,764.55 | 19,771.85 | 19,763.65 | 19,769.35 | 0.0K |
14:12 | 19,770.45 | 19,779.20 | 19,767.70 | 19,779.20 | 0.0K |
14:13 | 19,780.00 | 19,784.25 | 19,779.40 | 19,781.65 | 0.0K |
14:14 | 19,782.55 | 19,784.00 | 19,781.00 | 19,782.25 | 0.0K |
14:15 | 19,781.75 | 19,790.40 | 19,781.65 | 19,790.00 | 0.0K |
14:16 | 19,790.15 | 19,794.60 | 19,789.90 | 19,791.95 | 0.0K |
14:17 | 19,792.75 | 19,794.90 | 19,791.55 | 19,794.50 | 0.0K |
14:18 | 19,793.40 | 19,797.85 | 19,793.40 | 19,795.45 | 0.0K |
14:19 | 19,797.70 | 19,798.90 | 19,794.65 | 19,796.70 | 0.0K |
14:20 | 19,796.30 | 19,799.35 | 19,793.25 | 19,795.20 | 0.0K |
14:21 | 19,795.30 | 19,796.20 | 19,793.75 | 19,793.75 | 0.0K |
14:22 | 19,792.25 | 19,794.80 | 19,788.90 | 19,794.35 | 0.0K |
14:23 | 19,795.20 | 19,801.95 | 19,795.20 | 19,801.95 | 0.0K |
14:24 | 19,800.90 | 19,801.10 | 19,793.30 | 19,795.65 | 0.0K |
14:25 | 19,797.05 | 19,797.05 | 19,792.80 | 19,796.60 | 0.0K |
14:26 | 19,795.40 | 19,795.40 | 19,791.90 | 19,794.25 | 0.0K |
14:27 | 19,794.05 | 19,796.65 | 19,789.70 | 19,792.00 | 0.0K |
14:28 | 19,791.55 | 19,794.55 | 19,791.55 | 19,794.35 | 0.0K |
14:29 | 19,794.55 | 19,794.55 | 19,783.20 | 19,785.05 | 0.0K |
14:30 | 19,784.65 | 19,787.25 | 19,779.40 | 19,786.00 | 0.0K |
14:31 | 19,785.15 | 19,789.40 | 19,785.15 | 19,786.40 | 0.0K |
14:32 | 19,786.45 | 19,789.65 | 19,783.70 | 19,789.65 | 0.0K |
14:33 | 19,788.55 | 19,793.05 | 19,787.95 | 19,789.45 | 0.0K |
14:34 | 19,788.00 | 19,789.80 | 19,786.35 | 19,786.65 | 0.0K |
14:35 | 19,786.95 | 19,787.20 | 19,779.35 | 19,781.45 | 0.0K |
14:36 | 19,781.05 | 19,782.75 | 19,779.65 | 19,781.65 | 0.0K |
14:37 | 19,781.95 | 19,784.05 | 19,780.20 | 19,783.05 | 0.0K |
14:38 | 19,782.25 | 19,782.80 | 19,779.80 | 19,782.80 | 0.0K |
14:39 | 19,781.50 | 19,785.95 | 19,781.40 | 19,785.05 | 0.0K |
14:40 | 19,785.00 | 19,785.00 | 19,781.95 | 19,783.55 | 0.0K |
14:41 | 19,782.95 | 19,786.30 | 19,781.15 | 19,785.80 | 0.0K |
14:42 | 19,785.40 | 19,785.45 | 19,778.40 | 19,779.45 | 0.0K |
14:43 | 19,780.45 | 19,781.75 | 19,779.20 | 19,779.90 | 0.0K |
14:44 | 19,783.15 | 19,789.00 | 19,783.15 | 19,789.00 | 0.0K |
14:45 | 19,788.35 | 19,789.20 | 19,783.25 | 19,783.90 | 0.0K |
14:46 | 19,782.60 | 19,790.15 | 19,782.60 | 19,787.60 | 0.0K |
14:47 | 19,786.15 | 19,787.50 | 19,783.90 | 19,783.90 | 0.0K |
14:48 | 19,782.35 | 19,783.35 | 19,780.05 | 19,781.40 | 0.0K |
14:49 | 19,782.05 | 19,783.65 | 19,780.85 | 19,781.20 | 0.0K |
14:50 | 19,781.55 | 19,781.95 | 19,779.45 | 19,779.55 | 0.0K |
14:51 | 19,780.55 | 19,783.60 | 19,780.55 | 19,783.60 | 0.0K |
14:52 | 19,782.95 | 19,782.95 | 19,778.90 | 19,781.10 | 0.0K |
14:53 | 19,782.35 | 19,783.70 | 19,781.20 | 19,782.70 | 0.0K |
14:54 | 19,783.60 | 19,787.45 | 19,782.25 | 19,786.90 | 0.0K |
14:55 | 19,786.95 | 19,786.95 | 19,777.30 | 19,780.30 | 0.0K |
14:56 | 19,778.50 | 19,778.75 | 19,774.70 | 19,776.55 | 0.0K |
14:57 | 19,778.80 | 19,783.20 | 19,776.80 | 19,778.20 | 0.0K |
14:58 | 19,778.55 | 19,782.05 | 19,778.55 | 19,782.05 | 0.0K |
14:59 | 19,781.45 | 19,786.95 | 19,773.20 | 19,775.40 | 0.0K |
15:00 | 19,774.95 | 19,784.95 | 19,774.15 | 19,783.85 | 0.0K |
15:01 | 19,783.95 | 19,783.95 | 19,774.05 | 19,775.35 | 0.0K |
15:02 | 19,774.05 | 19,776.85 | 19,764.30 | 19,764.45 | 0.0K |
15:03 | 19,763.05 | 19,767.85 | 19,761.90 | 19,767.60 | 0.0K |
15:04 | 19,767.85 | 19,771.45 | 19,763.45 | 19,770.90 | 0.0K |
15:05 | 19,771.75 | 19,771.75 | 19,765.30 | 19,769.45 | 0.0K |
15:06 | 19,772.60 | 19,775.50 | 19,769.80 | 19,769.80 | 0.0K |
15:07 | 19,768.15 | 19,771.90 | 19,768.15 | 19,771.45 | 0.0K |
15:08 | 19,771.50 | 19,774.85 | 19,771.30 | 19,774.30 | 0.0K |
15:09 | 19,774.75 | 19,783.00 | 19,773.95 | 19,783.00 | 0.0K |
15:10 | 19,788.10 | 19,788.10 | 19,779.30 | 19,781.10 | 0.0K |
15:11 | 19,781.20 | 19,781.20 | 19,774.15 | 19,774.15 | 0.0K |
15:12 | 19,774.75 | 19,776.95 | 19,772.50 | 19,776.95 | 0.0K |
15:13 | 19,776.95 | 19,782.05 | 19,776.80 | 19,779.20 | 0.0K |
15:14 | 19,777.85 | 19,781.05 | 19,777.85 | 19,781.05 | 0.0K |
15:15 | 19,780.40 | 19,780.60 | 19,776.70 | 19,780.35 | 0.0K |
15:16 | 19,779.20 | 19,782.35 | 19,776.40 | 19,782.35 | 0.0K |
15:17 | 19,782.60 | 19,788.45 | 19,782.50 | 19,787.90 | 0.0K |
15:18 | 19,788.00 | 19,790.75 | 19,785.65 | 19,785.65 | 0.0K |
15:19 | 19,786.90 | 19,789.95 | 19,786.00 | 19,788.80 | 0.0K |
15:20 | 19,788.60 | 19,789.35 | 19,784.10 | 19,787.85 | 0.0K |
15:21 | 19,788.65 | 19,801.00 | 19,788.65 | 19,799.75 | 0.0K |
15:22 | 19,800.50 | 19,804.95 | 19,799.20 | 19,804.95 | 0.0K |
15:23 | 19,804.35 | 19,808.20 | 19,801.25 | 19,804.25 | 0.0K |
15:24 | 19,804.55 | 19,804.55 | 19,800.40 | 19,801.55 | 0.0K |
15:25 | 19,801.65 | 19,802.20 | 19,798.45 | 19,799.85 | 0.0K |
15:26 | 19,801.35 | 19,805.70 | 19,800.45 | 19,804.70 | 0.0K |
15:27 | 19,804.65 | 19,813.45 | 19,804.65 | 19,813.25 | 0.0K |
15:28 | 19,811.80 | 19,820.75 | 19,811.25 | 19,817.35 | 0.0K |
15:29 | 19,817.95 | 19,822.65 | 19,809.20 | 19,809.25 | 0.0K |