9,149.50
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 8,646.65 | 8,650.00 | 8,629.15 | 8,632.05 | 4,555.0K |
| 09:16 | 8,632.70 | 8,678.75 | 8,632.70 | 8,669.70 | 2,561.2K |
| 09:17 | 8,675.85 | 8,678.25 | 8,666.50 | 8,674.00 | 1,785.3K |
| 09:18 | 8,675.70 | 8,676.65 | 8,666.95 | 8,670.55 | 1,444.7K |
| 09:19 | 8,669.60 | 8,690.45 | 8,669.60 | 8,690.45 | 1,076.6K |
| 09:20 | 8,685.85 | 8,685.85 | 8,671.80 | 8,671.80 | 1,179.4K |
| 09:21 | 8,674.00 | 8,677.65 | 8,663.95 | 8,671.65 | 920.4K |
| 09:22 | 8,671.00 | 8,671.55 | 8,664.75 | 8,665.05 | 813.7K |
| 09:23 | 8,663.70 | 8,664.55 | 8,660.40 | 8,661.25 | 905.0K |
| 09:24 | 8,663.60 | 8,666.80 | 8,661.80 | 8,665.45 | 750.5K |
| 09:25 | 8,667.90 | 8,679.95 | 8,667.90 | 8,673.85 | 856.3K |
| 09:26 | 8,672.95 | 8,674.40 | 8,670.40 | 8,672.50 | 593.3K |
| 09:27 | 8,671.95 | 8,677.15 | 8,661.35 | 8,662.05 | 689.8K |
| 09:28 | 8,664.20 | 8,666.20 | 8,658.45 | 8,663.35 | 619.8K |
| 09:29 | 8,662.45 | 8,666.00 | 8,660.60 | 8,660.95 | 720.9K |
| 09:30 | 8,658.15 | 8,663.35 | 8,654.45 | 8,662.55 | 730.5K |
| 09:31 | 8,661.50 | 8,662.55 | 8,657.35 | 8,658.65 | 550.4K |
| 09:32 | 8,661.20 | 8,667.05 | 8,660.40 | 8,662.55 | 474.8K |
| 09:33 | 8,662.10 | 8,662.85 | 8,658.85 | 8,660.90 | 497.6K |
| 09:34 | 8,661.05 | 8,661.85 | 8,656.00 | 8,657.50 | 422.2K |
| 09:35 | 8,657.15 | 8,660.25 | 8,653.95 | 8,658.55 | 534.3K |
| 09:36 | 8,657.75 | 8,661.15 | 8,649.80 | 8,653.60 | 411.6K |
| 09:37 | 8,653.75 | 8,654.70 | 8,650.35 | 8,654.55 | 463.9K |
| 09:38 | 8,656.30 | 8,658.05 | 8,647.25 | 8,649.25 | 683.7K |
| 09:39 | 8,648.95 | 8,648.95 | 8,643.40 | 8,644.50 | 557.4K |
| 09:40 | 8,645.45 | 8,649.65 | 8,645.45 | 8,646.50 | 406.3K |
| 09:41 | 8,645.45 | 8,651.45 | 8,644.60 | 8,648.70 | 486.0K |
| 09:42 | 8,648.80 | 8,650.00 | 8,646.25 | 8,649.80 | 459.4K |
| 09:43 | 8,649.10 | 8,649.90 | 8,647.25 | 8,649.00 | 424.7K |
| 09:44 | 8,648.55 | 8,648.55 | 8,642.55 | 8,644.65 | 603.7K |
| 09:45 | 8,646.50 | 8,647.80 | 8,639.85 | 8,640.70 | 605.9K |
| 09:46 | 8,640.65 | 8,640.95 | 8,637.30 | 8,637.30 | 409.1K |
| 09:47 | 8,636.45 | 8,640.30 | 8,634.60 | 8,636.00 | 577.0K |
| 09:48 | 8,636.45 | 8,640.80 | 8,636.45 | 8,640.80 | 430.3K |
| 09:49 | 8,639.90 | 8,639.90 | 8,631.35 | 8,634.35 | 423.5K |
| 09:50 | 8,635.00 | 8,637.25 | 8,634.20 | 8,637.20 | 368.0K |
| 09:51 | 8,636.90 | 8,639.00 | 8,636.60 | 8,637.50 | 323.3K |
| 09:52 | 8,636.55 | 8,636.90 | 8,631.60 | 8,634.55 | 534.4K |
| 09:53 | 8,635.25 | 8,645.80 | 8,635.25 | 8,643.60 | 551.2K |
| 09:54 | 8,644.10 | 8,649.65 | 8,642.05 | 8,642.60 | 396.8K |
| 09:55 | 8,642.40 | 8,652.30 | 8,642.00 | 8,652.30 | 497.2K |
| 09:56 | 8,653.30 | 8,667.90 | 8,653.30 | 8,667.90 | 776.8K |
| 09:57 | 8,667.45 | 8,677.90 | 8,667.45 | 8,677.65 | 843.9K |
| 09:58 | 8,676.85 | 8,676.85 | 8,672.75 | 8,673.70 | 581.6K |
| 09:59 | 8,673.85 | 8,675.90 | 8,670.35 | 8,672.90 | 418.5K |
| 10:00 | 8,673.20 | 8,677.90 | 8,669.90 | 8,670.30 | 376.8K |
| 10:01 | 8,670.70 | 8,671.35 | 8,664.65 | 8,665.05 | 360.7K |
| 10:02 | 8,666.30 | 8,667.20 | 8,660.90 | 8,660.90 | 462.0K |
| 10:03 | 8,659.60 | 8,664.40 | 8,657.60 | 8,663.50 | 338.4K |
| 10:04 | 8,662.70 | 8,665.40 | 8,662.70 | 8,663.25 | 262.2K |
| 10:05 | 8,662.95 | 8,665.70 | 8,661.65 | 8,661.65 | 4,493.6K |
| 10:06 | 8,661.00 | 8,664.15 | 8,656.55 | 8,656.55 | 682.4K |
| 10:07 | 8,656.15 | 8,658.90 | 8,652.00 | 8,652.00 | 288.5K |
| 10:08 | 8,650.45 | 8,651.85 | 8,649.65 | 8,651.40 | 398.8K |
| 10:09 | 8,651.95 | 8,653.45 | 8,650.35 | 8,651.00 | 242.6K |
| 10:10 | 8,651.25 | 8,655.00 | 8,651.15 | 8,653.00 | 256.8K |
| 10:11 | 8,652.60 | 8,654.00 | 8,649.05 | 8,653.00 | 263.3K |
| 10:12 | 8,653.00 | 8,657.25 | 8,653.00 | 8,655.70 | 343.1K |
| 10:13 | 8,656.35 | 8,661.30 | 8,656.35 | 8,661.30 | 299.8K |
| 10:14 | 8,659.30 | 8,659.50 | 8,651.65 | 8,651.70 | 293.8K |
| 10:15 | 8,651.30 | 8,651.30 | 8,643.75 | 8,646.10 | 370.3K |
| 10:16 | 8,647.00 | 8,648.50 | 8,645.65 | 8,646.35 | 227.9K |
| 10:17 | 8,646.00 | 8,647.80 | 8,643.65 | 8,646.65 | 251.6K |
| 10:18 | 8,646.15 | 8,646.35 | 8,640.30 | 8,640.30 | 336.3K |
| 10:19 | 8,640.20 | 8,640.20 | 8,634.45 | 8,635.35 | 307.7K |
| 10:20 | 8,636.85 | 8,639.90 | 8,636.85 | 8,639.90 | 221.6K |
| 10:21 | 8,640.35 | 8,642.20 | 8,638.75 | 8,640.05 | 189.8K |
| 10:22 | 8,639.90 | 8,640.05 | 8,635.75 | 8,635.75 | 230.7K |
| 10:23 | 8,635.85 | 8,640.30 | 8,635.20 | 8,638.80 | 215.0K |
| 10:24 | 8,638.65 | 8,641.90 | 8,638.15 | 8,639.00 | 246.2K |
| 10:25 | 8,639.15 | 8,644.05 | 8,639.15 | 8,643.75 | 228.1K |
| 10:26 | 8,643.95 | 8,649.00 | 8,643.95 | 8,648.55 | 374.2K |
| 10:27 | 8,648.40 | 8,661.40 | 8,648.40 | 8,661.15 | 463.2K |
| 10:28 | 8,660.90 | 8,669.15 | 8,660.70 | 8,668.75 | 640.4K |
| 10:29 | 8,667.65 | 8,668.10 | 8,660.25 | 8,662.70 | 446.2K |
| 10:30 | 8,664.10 | 8,667.30 | 8,662.00 | 8,662.00 | 385.4K |
| 10:31 | 8,661.25 | 8,664.55 | 8,661.25 | 8,663.00 | 329.6K |
| 10:32 | 8,662.20 | 8,662.65 | 8,655.10 | 8,655.10 | 304.4K |
| 10:33 | 8,655.75 | 8,655.75 | 8,647.80 | 8,648.35 | 437.7K |
| 10:34 | 8,649.60 | 8,650.00 | 8,646.65 | 8,649.35 | 224.2K |
| 10:35 | 8,648.75 | 8,649.20 | 8,645.10 | 8,647.85 | 382.6K |
| 10:36 | 8,646.25 | 8,653.40 | 8,646.25 | 8,651.50 | 215.1K |
| 10:37 | 8,652.25 | 8,652.25 | 8,648.25 | 8,648.25 | 198.9K |
| 10:38 | 8,648.30 | 8,648.30 | 8,644.10 | 8,644.10 | 375.0K |
| 10:39 | 8,645.90 | 8,648.40 | 8,643.70 | 8,644.35 | 325.4K |
| 10:40 | 8,645.30 | 8,651.85 | 8,645.30 | 8,648.00 | 219.4K |
| 10:41 | 8,648.25 | 8,654.20 | 8,648.25 | 8,654.20 | 298.5K |
| 10:42 | 8,654.05 | 8,659.75 | 8,653.80 | 8,659.75 | 402.1K |
| 10:43 | 8,661.20 | 8,661.80 | 8,657.20 | 8,657.20 | 276.9K |
| 10:44 | 8,657.15 | 8,657.70 | 8,654.15 | 8,655.20 | 235.9K |
| 10:45 | 8,654.50 | 8,655.30 | 8,652.30 | 8,654.65 | 232.9K |
| 10:46 | 8,654.40 | 8,658.00 | 8,654.10 | 8,657.20 | 202.7K |
| 10:47 | 8,656.80 | 8,657.65 | 8,655.30 | 8,655.55 | 230.2K |
| 10:48 | 8,655.60 | 8,656.55 | 8,653.95 | 8,655.35 | 211.1K |
| 10:49 | 8,655.25 | 8,658.30 | 8,654.15 | 8,657.35 | 304.0K |
| 10:50 | 8,657.35 | 8,660.35 | 8,657.35 | 8,658.65 | 246.8K |
| 10:51 | 8,658.75 | 8,659.35 | 8,655.65 | 8,656.00 | 407.1K |
| 10:52 | 8,655.70 | 8,661.80 | 8,655.70 | 8,660.15 | 257.6K |
| 10:53 | 8,660.45 | 8,664.95 | 8,660.30 | 8,661.30 | 400.0K |
| 10:54 | 8,660.65 | 8,661.05 | 8,655.25 | 8,655.25 | 253.8K |
| 10:55 | 8,655.45 | 8,658.80 | 8,653.70 | 8,657.75 | 241.8K |
| 10:56 | 8,657.80 | 8,658.40 | 8,653.70 | 8,658.15 | 312.4K |
| 10:57 | 8,657.55 | 8,658.70 | 8,655.90 | 8,655.90 | 176.2K |
| 10:58 | 8,656.35 | 8,656.70 | 8,652.85 | 8,656.70 | 242.7K |
| 10:59 | 8,656.20 | 8,656.65 | 8,653.80 | 8,655.55 | 187.0K |
| 11:00 | 8,654.50 | 8,654.55 | 8,651.75 | 8,654.05 | 214.7K |
| 11:01 | 8,654.05 | 8,656.60 | 8,653.50 | 8,653.50 | 205.1K |
| 11:02 | 8,653.05 | 8,653.05 | 8,650.50 | 8,651.80 | 192.9K |
| 11:03 | 8,651.20 | 8,651.20 | 8,645.30 | 8,646.00 | 215.0K |
| 11:04 | 8,646.10 | 8,647.25 | 8,643.50 | 8,643.50 | 243.5K |
| 11:05 | 8,642.50 | 8,645.85 | 8,641.90 | 8,643.90 | 283.1K |
| 11:06 | 8,643.60 | 8,645.30 | 8,643.00 | 8,644.80 | 210.3K |
| 11:07 | 8,643.75 | 8,643.75 | 8,637.50 | 8,638.00 | 257.9K |
| 11:08 | 8,637.85 | 8,641.00 | 8,637.15 | 8,639.15 | 198.7K |
| 11:09 | 8,638.25 | 8,638.75 | 8,636.40 | 8,638.20 | 189.3K |
| 11:10 | 8,638.10 | 8,638.10 | 8,633.75 | 8,635.80 | 228.7K |
| 11:11 | 8,635.85 | 8,635.85 | 8,633.45 | 8,634.90 | 249.2K |
| 11:12 | 8,634.30 | 8,638.95 | 8,634.30 | 8,638.95 | 164.4K |
| 11:13 | 8,638.70 | 8,639.00 | 8,636.10 | 8,636.30 | 185.1K |
| 11:14 | 8,636.85 | 8,639.40 | 8,635.45 | 8,639.40 | 324.3K |
| 11:15 | 8,638.65 | 8,639.95 | 8,636.65 | 8,639.95 | 203.7K |
| 11:16 | 8,640.90 | 8,644.95 | 8,639.05 | 8,639.10 | 335.9K |
| 11:17 | 8,639.25 | 8,640.30 | 8,636.50 | 8,636.90 | 224.0K |
| 11:18 | 8,637.15 | 8,638.75 | 8,635.55 | 8,636.05 | 231.5K |
| 11:19 | 8,638.95 | 8,643.05 | 8,637.40 | 8,643.05 | 274.5K |
| 11:20 | 8,642.90 | 8,643.35 | 8,639.25 | 8,639.45 | 309.0K |
| 11:21 | 8,639.70 | 8,640.10 | 8,637.90 | 8,640.10 | 204.6K |
| 11:22 | 8,639.95 | 8,641.80 | 8,638.80 | 8,639.50 | 269.1K |
| 11:23 | 8,639.85 | 8,641.20 | 8,635.20 | 8,635.95 | 190.0K |
| 11:24 | 8,635.80 | 8,635.80 | 8,625.75 | 8,626.25 | 350.0K |
| 11:25 | 8,627.15 | 8,628.25 | 8,624.50 | 8,624.50 | 222.9K |
| 11:26 | 8,625.10 | 8,629.35 | 8,622.90 | 8,628.55 | 290.7K |
| 11:27 | 8,628.65 | 8,630.05 | 8,627.15 | 8,628.45 | 222.0K |
| 11:28 | 8,627.95 | 8,630.60 | 8,627.60 | 8,630.00 | 202.6K |
| 11:29 | 8,629.50 | 8,629.50 | 8,625.15 | 8,625.15 | 397.2K |
| 11:30 | 8,625.10 | 8,627.00 | 8,623.00 | 8,626.65 | 251.3K |
| 11:31 | 8,627.00 | 8,628.05 | 8,624.30 | 8,625.70 | 170.1K |
| 11:32 | 8,625.80 | 8,629.05 | 8,625.55 | 8,625.55 | 167.7K |
| 11:33 | 8,625.70 | 8,625.70 | 8,623.20 | 8,623.20 | 249.2K |
| 11:34 | 8,623.05 | 8,623.70 | 8,618.75 | 8,620.45 | 261.4K |
| 11:35 | 8,621.15 | 8,621.60 | 8,620.55 | 8,620.95 | 146.2K |
| 11:36 | 8,620.75 | 8,622.55 | 8,620.60 | 8,620.60 | 175.3K |
| 11:37 | 8,620.55 | 8,620.55 | 8,615.15 | 8,615.40 | 399.6K |
| 11:38 | 8,616.20 | 8,616.20 | 8,611.15 | 8,611.85 | 445.2K |
| 11:39 | 8,611.00 | 8,611.70 | 8,609.20 | 8,609.75 | 328.9K |
| 11:40 | 8,609.65 | 8,614.45 | 8,609.65 | 8,612.60 | 251.2K |
| 11:41 | 8,612.40 | 8,612.70 | 8,610.05 | 8,610.25 | 367.6K |
| 11:42 | 8,610.50 | 8,611.75 | 8,607.45 | 8,607.65 | 392.5K |
| 11:43 | 8,606.80 | 8,607.45 | 8,604.70 | 8,606.85 | 429.0K |
| 11:44 | 8,608.15 | 8,609.30 | 8,602.05 | 8,603.05 | 530.1K |
| 11:45 | 8,601.95 | 8,602.45 | 8,600.25 | 8,601.85 | 457.3K |
| 11:46 | 8,601.45 | 8,603.95 | 8,599.25 | 8,603.25 | 406.5K |
| 11:47 | 8,603.65 | 8,604.10 | 8,597.45 | 8,604.10 | 540.8K |
| 11:48 | 8,604.15 | 8,606.20 | 8,597.75 | 8,597.75 | 314.0K |
| 11:49 | 8,597.45 | 8,600.70 | 8,596.20 | 8,600.70 | 311.6K |
| 11:50 | 8,600.10 | 8,601.00 | 8,598.20 | 8,601.00 | 210.4K |
| 11:51 | 8,601.00 | 8,601.00 | 8,592.20 | 8,592.90 | 305.9K |
| 11:52 | 8,592.90 | 8,594.45 | 8,591.90 | 8,593.30 | 200.9K |
| 11:53 | 8,592.95 | 8,593.65 | 8,590.05 | 8,590.05 | 330.1K |
| 11:54 | 8,589.55 | 8,596.05 | 8,588.95 | 8,596.05 | 438.5K |
| 11:55 | 8,595.65 | 8,596.60 | 8,594.15 | 8,594.55 | 209.4K |
| 11:56 | 8,594.70 | 8,595.05 | 8,587.25 | 8,587.30 | 266.8K |
| 11:57 | 8,587.25 | 8,589.90 | 8,586.45 | 8,586.95 | 291.9K |
| 11:58 | 8,588.05 | 8,598.60 | 8,586.10 | 8,598.30 | 646.8K |
| 11:59 | 8,598.30 | 8,599.85 | 8,593.00 | 8,593.00 | 521.4K |
| 12:00 | 8,591.80 | 8,593.90 | 8,591.65 | 8,592.60 | 240.8K |
| 12:01 | 8,591.25 | 8,591.45 | 8,588.50 | 8,590.60 | 506.2K |
| 12:02 | 8,590.90 | 8,595.30 | 8,590.90 | 8,594.90 | 236.7K |
| 12:03 | 8,593.85 | 8,596.80 | 8,593.35 | 8,596.65 | 179.5K |
| 12:04 | 8,596.55 | 8,604.70 | 8,595.95 | 8,604.70 | 283.7K |
| 12:05 | 8,604.90 | 8,606.20 | 8,603.35 | 8,606.20 | 356.9K |
| 12:06 | 8,605.80 | 8,606.80 | 8,604.05 | 8,604.65 | 316.1K |
| 12:07 | 8,605.40 | 8,605.55 | 8,602.90 | 8,605.20 | 188.9K |
| 12:08 | 8,605.60 | 8,606.00 | 8,603.50 | 8,603.95 | 150.6K |
| 12:09 | 8,603.25 | 8,609.30 | 8,602.60 | 8,607.20 | 237.2K |
| 12:10 | 8,607.15 | 8,609.65 | 8,606.00 | 8,607.70 | 240.2K |
| 12:11 | 8,607.70 | 8,607.70 | 8,605.10 | 8,605.30 | 211.3K |
| 12:12 | 8,605.05 | 8,606.00 | 8,603.65 | 8,604.55 | 133.4K |
| 12:13 | 8,603.95 | 8,604.35 | 8,601.00 | 8,602.55 | 272.6K |
| 12:14 | 8,603.70 | 8,605.80 | 8,599.70 | 8,605.80 | 335.6K |
| 12:15 | 8,606.00 | 8,607.50 | 8,603.00 | 8,607.50 | 294.9K |
| 12:16 | 8,607.60 | 8,610.15 | 8,606.50 | 8,608.55 | 223.0K |
| 12:17 | 8,608.75 | 8,610.75 | 8,607.30 | 8,610.75 | 205.8K |
| 12:18 | 8,610.40 | 8,613.45 | 8,610.40 | 8,612.80 | 218.8K |
| 12:19 | 8,612.90 | 8,613.15 | 8,610.95 | 8,612.75 | 218.4K |
| 12:20 | 8,612.55 | 8,613.50 | 8,608.75 | 8,608.75 | 171.0K |
| 12:21 | 8,608.35 | 8,608.35 | 8,605.80 | 8,605.80 | 177.5K |
| 12:22 | 8,605.65 | 8,606.30 | 8,602.60 | 8,604.35 | 154.4K |
| 12:23 | 8,603.45 | 8,604.25 | 8,602.55 | 8,603.80 | 159.2K |
| 12:24 | 8,603.00 | 8,603.10 | 8,600.35 | 8,601.60 | 163.4K |
| 12:25 | 8,600.95 | 8,606.80 | 8,600.55 | 8,606.30 | 199.1K |
| 12:26 | 8,606.35 | 8,607.40 | 8,605.70 | 8,607.40 | 159.0K |
| 12:27 | 8,607.60 | 8,608.80 | 8,606.95 | 8,608.00 | 149.4K |
| 12:28 | 8,607.25 | 8,609.75 | 8,604.95 | 8,609.75 | 191.1K |
| 12:29 | 8,608.90 | 8,613.00 | 8,608.35 | 8,611.60 | 216.4K |
| 12:30 | 8,610.60 | 8,611.80 | 8,609.85 | 8,611.60 | 179.8K |
| 12:31 | 8,609.80 | 8,612.70 | 8,609.25 | 8,611.40 | 181.1K |
| 12:32 | 8,610.05 | 8,610.10 | 8,607.90 | 8,610.10 | 284.3K |
| 12:33 | 8,610.25 | 8,611.95 | 8,608.95 | 8,608.95 | 249.0K |
| 12:34 | 8,606.65 | 8,610.65 | 8,606.10 | 8,610.05 | 254.0K |
| 12:35 | 8,609.35 | 8,610.65 | 8,609.20 | 8,609.20 | 194.7K |
| 12:36 | 8,608.95 | 8,612.85 | 8,607.15 | 8,612.85 | 238.6K |
| 12:37 | 8,613.20 | 8,614.45 | 8,611.95 | 8,614.45 | 225.6K |
| 12:38 | 8,614.90 | 8,616.20 | 8,612.35 | 8,612.55 | 413.7K |
| 12:39 | 8,613.20 | 8,614.20 | 8,611.75 | 8,613.25 | 216.5K |
| 12:40 | 8,613.35 | 8,614.00 | 8,612.45 | 8,613.20 | 244.2K |
| 12:41 | 8,613.15 | 8,613.15 | 8,610.60 | 8,611.15 | 214.5K |
| 12:42 | 8,611.05 | 8,611.05 | 8,608.75 | 8,609.15 | 221.7K |
| 12:43 | 8,609.15 | 8,611.60 | 8,608.50 | 8,611.40 | 209.2K |
| 12:44 | 8,611.30 | 8,611.90 | 8,610.55 | 8,611.35 | 201.7K |
| 12:45 | 8,612.30 | 8,617.80 | 8,612.30 | 8,617.80 | 245.7K |
| 12:46 | 8,617.90 | 8,623.00 | 8,617.25 | 8,622.25 | 285.4K |
| 12:47 | 8,622.45 | 8,623.45 | 8,618.95 | 8,619.65 | 356.8K |
| 12:48 | 8,619.80 | 8,624.95 | 8,617.80 | 8,624.95 | 196.6K |
| 12:49 | 8,625.00 | 8,625.00 | 8,623.30 | 8,623.30 | 244.5K |
| 12:50 | 8,623.75 | 8,624.30 | 8,620.55 | 8,621.00 | 209.1K |
| 12:51 | 8,620.55 | 8,622.65 | 8,620.55 | 8,620.55 | 196.8K |
| 12:52 | 8,620.85 | 8,621.45 | 8,619.95 | 8,621.20 | 171.4K |
| 12:53 | 8,621.10 | 8,625.20 | 8,621.10 | 8,625.15 | 219.0K |
| 12:54 | 8,624.95 | 8,625.80 | 8,623.30 | 8,623.30 | 244.5K |
| 12:55 | 8,623.30 | 8,623.30 | 8,620.05 | 8,620.60 | 188.3K |
| 12:56 | 8,620.60 | 8,621.10 | 8,619.50 | 8,620.25 | 161.1K |
| 12:57 | 8,619.55 | 8,620.90 | 8,617.75 | 8,619.10 | 168.0K |
| 12:58 | 8,618.35 | 8,622.35 | 8,618.35 | 8,619.40 | 212.3K |
| 12:59 | 8,618.95 | 8,620.35 | 8,618.40 | 8,618.40 | 188.0K |
| 13:00 | 8,617.65 | 8,618.90 | 8,613.35 | 8,618.60 | 347.7K |
| 13:01 | 8,618.70 | 8,619.00 | 8,616.85 | 8,617.00 | 158.2K |
| 13:02 | 8,616.70 | 8,619.55 | 8,616.70 | 8,619.05 | 161.2K |
| 13:03 | 8,619.75 | 8,621.50 | 8,617.05 | 8,621.50 | 263.2K |
| 13:04 | 8,621.00 | 8,621.95 | 8,619.75 | 8,620.65 | 147.6K |
| 13:05 | 8,621.15 | 8,621.15 | 8,616.70 | 8,616.95 | 183.5K |
| 13:06 | 8,614.40 | 8,614.40 | 8,612.25 | 8,612.35 | 289.9K |
| 13:07 | 8,612.25 | 8,613.85 | 8,611.70 | 8,613.85 | 424.0K |
| 13:08 | 8,614.05 | 8,614.05 | 8,610.25 | 8,611.70 | 196.2K |
| 13:09 | 8,612.00 | 8,612.65 | 8,611.35 | 8,611.75 | 251.7K |
| 13:10 | 8,611.65 | 8,614.30 | 8,611.65 | 8,613.95 | 181.9K |
| 13:11 | 8,613.85 | 8,613.85 | 8,610.45 | 8,612.95 | 182.9K |
| 13:12 | 8,613.30 | 8,613.80 | 8,612.85 | 8,613.25 | 124.9K |
| 13:13 | 8,613.90 | 8,616.35 | 8,613.00 | 8,616.35 | 288.8K |
| 13:14 | 8,615.75 | 8,616.65 | 8,615.15 | 8,615.30 | 216.6K |
| 13:15 | 8,616.10 | 8,617.15 | 8,615.20 | 8,615.80 | 225.3K |
| 13:16 | 8,615.80 | 8,617.05 | 8,613.10 | 8,613.10 | 160.8K |
| 13:17 | 8,613.10 | 8,613.55 | 8,611.15 | 8,611.25 | 189.5K |
| 13:18 | 8,611.95 | 8,615.15 | 8,611.55 | 8,615.15 | 177.8K |
| 13:19 | 8,614.60 | 8,615.30 | 8,610.45 | 8,610.95 | 157.0K |
| 13:20 | 8,611.15 | 8,611.15 | 8,608.45 | 8,608.70 | 208.1K |
| 13:21 | 8,609.15 | 8,611.05 | 8,609.15 | 8,611.05 | 140.0K |
| 13:22 | 8,611.55 | 8,612.30 | 8,610.45 | 8,610.60 | 183.3K |
| 13:23 | 8,610.60 | 8,616.55 | 8,610.10 | 8,616.10 | 209.5K |
| 13:24 | 8,617.85 | 8,629.85 | 8,617.85 | 8,629.85 | 570.6K |
| 13:25 | 8,630.45 | 8,632.70 | 8,628.95 | 8,628.95 | 498.8K |
| 13:26 | 8,627.45 | 8,631.50 | 8,624.10 | 8,631.50 | 416.0K |
| 13:27 | 8,631.95 | 8,635.35 | 8,631.95 | 8,635.35 | 409.4K |
| 13:28 | 8,635.60 | 8,641.60 | 8,635.60 | 8,638.30 | 523.3K |
| 13:29 | 8,639.35 | 8,643.55 | 8,639.10 | 8,643.55 | 338.2K |
| 13:30 | 8,646.20 | 8,655.25 | 8,646.20 | 8,648.40 | 1,018.2K |
| 13:31 | 8,648.50 | 8,651.35 | 8,646.60 | 8,650.55 | 494.2K |
| 13:32 | 8,651.35 | 8,652.25 | 8,650.55 | 8,651.10 | 388.0K |
| 13:33 | 8,650.95 | 8,656.65 | 8,650.95 | 8,656.00 | 426.5K |
| 13:34 | 8,655.15 | 8,656.20 | 8,647.90 | 8,647.90 | 526.6K |
| 13:35 | 8,649.15 | 8,650.80 | 8,646.50 | 8,648.20 | 407.8K |
| 13:36 | 8,647.65 | 8,648.75 | 8,643.15 | 8,648.40 | 522.8K |
| 13:37 | 8,649.40 | 8,649.90 | 8,648.15 | 8,648.40 | 299.1K |
| 13:38 | 8,648.45 | 8,650.75 | 8,646.35 | 8,649.45 | 461.2K |
| 13:39 | 8,648.35 | 8,649.05 | 8,643.25 | 8,643.55 | 409.0K |
| 13:40 | 8,642.75 | 8,645.55 | 8,642.55 | 8,644.25 | 397.6K |
| 13:41 | 8,643.45 | 8,647.05 | 8,643.00 | 8,646.15 | 470.8K |
| 13:42 | 8,645.95 | 8,650.70 | 8,645.95 | 8,650.35 | 294.1K |
| 13:43 | 8,650.70 | 8,655.95 | 8,650.70 | 8,655.05 | 587.2K |
| 13:44 | 8,654.35 | 8,657.15 | 8,654.35 | 8,657.15 | 647.7K |
| 13:45 | 8,657.45 | 8,658.65 | 8,655.70 | 8,657.90 | 542.3K |
| 13:46 | 8,657.95 | 8,660.00 | 8,654.05 | 8,660.00 | 495.8K |
| 13:47 | 8,659.60 | 8,663.65 | 8,659.60 | 8,662.80 | 699.3K |
| 13:48 | 8,661.85 | 8,665.55 | 8,661.85 | 8,664.05 | 389.2K |
| 13:49 | 8,663.75 | 8,664.75 | 8,662.30 | 8,662.30 | 496.7K |
| 13:50 | 8,662.55 | 8,666.70 | 8,662.45 | 8,664.70 | 438.8K |
| 13:51 | 8,665.30 | 8,665.30 | 8,662.10 | 8,663.15 | 311.7K |
| 13:52 | 8,665.00 | 8,675.90 | 8,665.00 | 8,675.85 | 635.1K |
| 13:53 | 8,675.90 | 8,677.75 | 8,675.05 | 8,677.20 | 491.7K |
| 13:54 | 8,677.05 | 8,678.00 | 8,672.70 | 8,672.70 | 443.0K |
| 13:55 | 8,672.65 | 8,672.65 | 8,669.85 | 8,671.50 | 332.3K |
| 13:56 | 8,672.05 | 8,673.25 | 8,668.15 | 8,671.20 | 336.5K |
| 13:57 | 8,673.25 | 8,674.45 | 8,670.20 | 8,671.70 | 443.0K |
| 13:58 | 8,671.25 | 8,672.65 | 8,668.85 | 8,672.10 | 669.6K |
| 13:59 | 8,670.70 | 8,670.85 | 8,669.15 | 8,669.25 | 827.3K |
| 14:00 | 8,669.35 | 8,670.95 | 8,667.75 | 8,670.00 | 401.1K |
| 14:01 | 8,670.10 | 8,671.15 | 8,668.55 | 8,669.20 | 254.6K |
| 14:02 | 8,669.80 | 8,672.00 | 8,669.10 | 8,671.70 | 330.3K |
| 14:03 | 8,671.95 | 8,673.25 | 8,671.90 | 8,673.15 | 506.5K |
| 14:04 | 8,673.20 | 8,682.60 | 8,673.20 | 8,682.60 | 661.1K |
| 14:05 | 8,681.80 | 8,681.85 | 8,678.35 | 8,679.15 | 375.7K |
| 14:06 | 8,677.60 | 8,678.70 | 8,672.40 | 8,672.40 | 451.3K |
| 14:07 | 8,673.80 | 8,676.30 | 8,673.50 | 8,676.00 | 263.0K |
| 14:08 | 8,675.75 | 8,676.80 | 8,673.90 | 8,676.45 | 462.1K |
| 14:09 | 8,676.20 | 8,676.20 | 8,670.05 | 8,670.05 | 301.6K |
| 14:10 | 8,669.80 | 8,671.05 | 8,667.80 | 8,668.20 | 362.8K |
| 14:11 | 8,668.60 | 8,673.65 | 8,668.10 | 8,673.65 | 336.9K |
| 14:12 | 8,672.80 | 8,673.80 | 8,672.35 | 8,673.60 | 204.5K |
| 14:13 | 8,673.15 | 8,674.80 | 8,672.30 | 8,674.80 | 292.9K |
| 14:14 | 8,674.45 | 8,676.55 | 8,674.45 | 8,675.10 | 341.4K |
| 14:15 | 8,675.10 | 8,677.15 | 8,673.45 | 8,676.75 | 383.6K |
| 14:16 | 8,676.65 | 8,678.05 | 8,676.00 | 8,677.30 | 323.2K |
| 14:17 | 8,677.75 | 8,683.50 | 8,677.75 | 8,681.45 | 368.3K |
| 14:18 | 8,681.45 | 8,684.30 | 8,680.95 | 8,683.55 | 327.0K |
| 14:19 | 8,683.15 | 8,686.35 | 8,682.70 | 8,686.35 | 327.5K |
| 14:20 | 8,686.60 | 8,690.15 | 8,686.40 | 8,689.90 | 351.3K |
| 14:21 | 8,689.45 | 8,691.40 | 8,687.10 | 8,689.05 | 482.7K |
| 14:22 | 8,688.60 | 8,688.60 | 8,685.50 | 8,685.60 | 302.5K |
| 14:23 | 8,685.70 | 8,686.70 | 8,683.55 | 8,683.65 | 395.8K |
| 14:24 | 8,683.25 | 8,685.75 | 8,682.75 | 8,685.75 | 420.7K |
| 14:25 | 8,687.25 | 8,692.60 | 8,687.25 | 8,692.05 | 336.5K |
| 14:26 | 8,692.40 | 8,696.65 | 8,692.40 | 8,695.00 | 475.3K |
| 14:27 | 8,696.10 | 8,697.30 | 8,695.65 | 8,695.90 | 306.6K |
| 14:28 | 8,695.60 | 8,697.00 | 8,693.95 | 8,694.35 | 375.6K |
| 14:29 | 8,694.20 | 8,695.60 | 8,693.80 | 8,694.80 | 402.1K |
| 14:30 | 8,694.40 | 8,698.70 | 8,694.10 | 8,696.85 | 724.7K |
| 14:31 | 8,697.10 | 8,697.10 | 8,690.35 | 8,690.35 | 406.9K |
| 14:32 | 8,690.60 | 8,691.40 | 8,689.25 | 8,689.25 | 430.3K |
| 14:33 | 8,689.55 | 8,689.90 | 8,686.15 | 8,689.05 | 342.3K |
| 14:34 | 8,689.75 | 8,695.05 | 8,688.70 | 8,694.30 | 419.9K |
| 14:35 | 8,694.85 | 8,694.85 | 8,687.85 | 8,687.85 | 353.9K |
| 14:36 | 8,688.30 | 8,688.30 | 8,684.30 | 8,685.70 | 437.8K |
| 14:37 | 8,685.25 | 8,687.00 | 8,684.25 | 8,686.85 | 353.2K |
| 14:38 | 8,686.10 | 8,687.40 | 8,685.20 | 8,687.40 | 262.9K |
| 14:39 | 8,687.30 | 8,692.65 | 8,687.30 | 8,692.65 | 549.9K |
| 14:40 | 8,692.85 | 8,698.30 | 8,692.60 | 8,697.85 | 470.1K |
| 14:41 | 8,698.25 | 8,698.25 | 8,694.85 | 8,697.25 | 475.4K |
| 14:42 | 8,697.75 | 8,699.30 | 8,695.55 | 8,695.55 | 340.1K |
| 14:43 | 8,695.45 | 8,695.45 | 8,691.85 | 8,694.30 | 546.7K |
| 14:44 | 8,694.05 | 8,696.25 | 8,692.95 | 8,694.80 | 447.4K |
| 14:45 | 8,694.40 | 8,696.00 | 8,694.35 | 8,695.75 | 569.7K |
| 14:46 | 8,695.90 | 8,695.90 | 8,693.85 | 8,694.70 | 395.0K |
| 14:47 | 8,696.60 | 8,697.90 | 8,694.90 | 8,694.90 | 304.6K |
| 14:48 | 8,695.70 | 8,697.75 | 8,694.50 | 8,697.75 | 362.6K |
| 14:49 | 8,696.35 | 8,696.35 | 8,693.85 | 8,693.85 | 298.5K |
| 14:50 | 8,694.20 | 8,694.20 | 8,690.95 | 8,691.85 | 380.1K |
| 14:51 | 8,691.70 | 8,693.00 | 8,691.00 | 8,692.40 | 324.2K |
| 14:52 | 8,692.10 | 8,692.10 | 8,688.25 | 8,689.25 | 359.1K |
| 14:53 | 8,689.65 | 8,692.60 | 8,689.00 | 8,692.50 | 381.4K |
| 14:54 | 8,692.35 | 8,695.20 | 8,692.35 | 8,694.50 | 386.3K |
| 14:55 | 8,695.10 | 8,695.45 | 8,689.60 | 8,689.60 | 381.8K |
| 14:56 | 8,689.40 | 8,692.35 | 8,689.15 | 8,690.95 | 316.4K |
| 14:57 | 8,690.50 | 8,693.45 | 8,689.65 | 8,692.40 | 451.2K |
| 14:58 | 8,692.75 | 8,692.75 | 8,689.55 | 8,689.55 | 395.5K |
| 14:59 | 8,689.50 | 8,693.40 | 8,689.50 | 8,691.10 | 401.8K |
| 15:00 | 8,694.90 | 8,699.45 | 8,693.60 | 8,696.00 | 938.7K |
| 15:01 | 8,696.05 | 8,700.95 | 8,696.05 | 8,700.05 | 604.2K |
| 15:02 | 8,699.65 | 8,703.85 | 8,699.60 | 8,703.75 | 708.3K |
| 15:03 | 8,704.05 | 8,704.95 | 8,703.20 | 8,703.20 | 763.6K |
| 15:04 | 8,703.80 | 8,704.35 | 8,701.45 | 8,701.75 | 933.4K |
| 15:05 | 8,701.75 | 8,703.40 | 8,701.40 | 8,703.40 | 596.8K |
| 15:06 | 8,703.65 | 8,706.00 | 8,703.30 | 8,704.90 | 853.1K |
| 15:07 | 8,704.95 | 8,705.45 | 8,701.10 | 8,701.30 | 897.0K |
| 15:08 | 8,701.40 | 8,704.85 | 8,701.40 | 8,703.80 | 638.8K |
| 15:09 | 8,704.10 | 8,709.15 | 8,704.10 | 8,708.45 | 873.4K |
| 15:10 | 8,708.95 | 8,708.95 | 8,706.00 | 8,706.00 | 811.5K |
| 15:11 | 8,706.70 | 8,706.70 | 8,704.50 | 8,705.00 | 752.2K |
| 15:12 | 8,704.30 | 8,705.20 | 8,704.00 | 8,705.15 | 642.6K |
| 15:13 | 8,704.80 | 8,705.25 | 8,702.90 | 8,702.90 | 759.0K |
| 15:14 | 8,702.85 | 8,704.90 | 8,702.55 | 8,704.90 | 531.9K |
| 15:15 | 8,704.80 | 8,707.85 | 8,704.80 | 8,707.35 | 1,145.7K |
| 15:16 | 8,707.55 | 8,707.55 | 8,705.90 | 8,707.40 | 1,079.4K |
| 15:17 | 8,707.95 | 8,711.05 | 8,707.95 | 8,710.00 | 784.3K |
| 15:18 | 8,709.60 | 8,709.60 | 8,707.50 | 8,708.15 | 925.3K |
| 15:19 | 8,707.35 | 8,708.25 | 8,706.40 | 8,707.35 | 698.7K |
| 15:20 | 8,706.85 | 8,707.15 | 8,702.85 | 8,703.45 | 1,155.8K |
| 15:21 | 8,703.20 | 8,703.20 | 8,700.75 | 8,701.25 | 880.3K |
| 15:22 | 8,701.10 | 8,706.50 | 8,700.85 | 8,706.50 | 823.9K |
| 15:23 | 8,707.25 | 8,711.95 | 8,707.25 | 8,711.95 | 891.5K |
| 15:24 | 8,712.40 | 8,712.50 | 8,706.75 | 8,706.75 | 947.4K |
| 15:25 | 8,707.00 | 8,707.00 | 8,706.15 | 8,706.80 | 785.7K |
| 15:26 | 8,706.95 | 8,707.80 | 8,706.55 | 8,707.25 | 879.4K |
| 15:27 | 8,707.30 | 8,709.40 | 8,707.25 | 8,708.85 | 860.4K |
| 15:28 | 8,709.00 | 8,712.05 | 8,707.05 | 8,710.00 | 981.1K |
| 15:29 | 8,712.10 | 8,713.65 | 8,707.55 | 8,712.75 | 699.3K |