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 | 8,431.25 | 8,454.95 | 8,431.25 | 8,450.65 | 3,218.1K |
| 09:16 | 8,451.55 | 8,454.35 | 8,445.05 | 8,450.40 | 1,587.6K |
| 09:17 | 8,453.00 | 8,468.45 | 8,452.15 | 8,467.55 | 1,735.6K |
| 09:18 | 8,468.35 | 8,478.10 | 8,468.35 | 8,473.80 | 1,613.6K |
| 09:19 | 8,473.25 | 8,476.35 | 8,468.20 | 8,476.35 | 1,381.5K |
| 09:20 | 8,477.80 | 8,483.75 | 8,475.15 | 8,482.85 | 1,620.8K |
| 09:21 | 8,484.30 | 8,484.85 | 8,481.45 | 8,482.55 | 1,156.4K |
| 09:22 | 8,481.70 | 8,484.65 | 8,481.45 | 8,484.10 | 1,266.0K |
| 09:23 | 8,481.10 | 8,488.50 | 8,480.15 | 8,488.50 | 894.9K |
| 09:24 | 8,489.45 | 8,503.90 | 8,489.45 | 8,503.90 | 1,281.1K |
| 09:25 | 8,506.00 | 8,506.00 | 8,499.45 | 8,500.05 | 906.3K |
| 09:26 | 8,500.45 | 8,500.45 | 8,487.55 | 8,492.45 | 926.0K |
| 09:27 | 8,492.35 | 8,503.45 | 8,491.70 | 8,502.65 | 771.1K |
| 09:28 | 8,503.40 | 8,510.45 | 8,500.85 | 8,510.45 | 699.3K |
| 09:29 | 8,510.35 | 8,513.10 | 8,509.50 | 8,513.10 | 847.6K |
| 09:30 | 8,514.95 | 8,519.20 | 8,511.25 | 8,512.40 | 873.1K |
| 09:31 | 8,511.65 | 8,512.00 | 8,504.35 | 8,506.10 | 601.0K |
| 09:32 | 8,504.90 | 8,508.50 | 8,504.50 | 8,507.80 | 543.5K |
| 09:33 | 8,508.20 | 8,516.05 | 8,502.00 | 8,516.05 | 933.8K |
| 09:34 | 8,517.10 | 8,517.95 | 8,512.00 | 8,512.00 | 757.2K |
| 09:35 | 8,511.25 | 8,514.10 | 8,510.20 | 8,514.10 | 694.0K |
| 09:36 | 8,514.05 | 8,514.05 | 8,506.95 | 8,510.05 | 590.8K |
| 09:37 | 8,509.50 | 8,514.55 | 8,509.50 | 8,514.55 | 559.2K |
| 09:38 | 8,514.00 | 8,514.00 | 8,509.75 | 8,513.15 | 522.2K |
| 09:39 | 8,514.20 | 8,516.40 | 8,510.45 | 8,516.40 | 629.7K |
| 09:40 | 8,515.70 | 8,516.95 | 8,514.20 | 8,516.20 | 428.8K |
| 09:41 | 8,515.00 | 8,515.00 | 8,508.90 | 8,510.35 | 592.1K |
| 09:42 | 8,510.00 | 8,511.10 | 8,507.45 | 8,508.35 | 513.4K |
| 09:43 | 8,508.25 | 8,513.35 | 8,507.85 | 8,511.70 | 576.8K |
| 09:44 | 8,511.50 | 8,519.70 | 8,511.50 | 8,519.25 | 339.5K |
| 09:45 | 8,519.50 | 8,520.90 | 8,516.90 | 8,519.25 | 444.9K |
| 09:46 | 8,519.60 | 8,519.85 | 8,515.90 | 8,515.90 | 354.1K |
| 09:47 | 8,515.10 | 8,515.10 | 8,512.60 | 8,514.45 | 421.1K |
| 09:48 | 8,512.40 | 8,514.60 | 8,510.70 | 8,512.20 | 366.7K |
| 09:49 | 8,512.05 | 8,512.05 | 8,504.05 | 8,504.70 | 678.2K |
| 09:50 | 8,504.85 | 8,506.10 | 8,499.35 | 8,499.35 | 496.3K |
| 09:51 | 8,498.90 | 8,499.45 | 8,492.50 | 8,494.90 | 706.8K |
| 09:52 | 8,495.25 | 8,497.60 | 8,493.80 | 8,497.60 | 585.4K |
| 09:53 | 8,499.30 | 8,503.75 | 8,499.30 | 8,503.75 | 434.8K |
| 09:54 | 8,503.35 | 8,507.00 | 8,502.20 | 8,507.00 | 337.8K |
| 09:55 | 8,506.80 | 8,509.60 | 8,499.45 | 8,499.45 | 625.3K |
| 09:56 | 8,499.80 | 8,502.55 | 8,497.05 | 8,501.65 | 386.6K |
| 09:57 | 8,502.00 | 8,504.95 | 8,501.15 | 8,502.00 | 279.2K |
| 09:58 | 8,502.30 | 8,506.10 | 8,501.75 | 8,505.05 | 363.0K |
| 09:59 | 8,504.70 | 8,507.30 | 8,504.70 | 8,507.20 | 392.3K |
| 10:00 | 8,508.15 | 8,512.05 | 8,508.15 | 8,511.90 | 590.1K |
| 10:01 | 8,511.10 | 8,513.50 | 8,511.00 | 8,513.50 | 431.7K |
| 10:02 | 8,513.25 | 8,516.45 | 8,511.55 | 8,515.65 | 508.8K |
| 10:03 | 8,515.60 | 8,518.95 | 8,514.50 | 8,514.50 | 428.4K |
| 10:04 | 8,514.70 | 8,516.70 | 8,513.40 | 8,516.55 | 255.2K |
| 10:05 | 8,516.50 | 8,519.40 | 8,514.45 | 8,519.15 | 392.8K |
| 10:06 | 8,518.85 | 8,520.30 | 8,517.60 | 8,520.30 | 336.0K |
| 10:07 | 8,520.35 | 8,521.45 | 8,517.50 | 8,517.70 | 619.8K |
| 10:08 | 8,517.40 | 8,519.60 | 8,517.20 | 8,518.35 | 352.9K |
| 10:09 | 8,518.35 | 8,521.70 | 8,517.85 | 8,517.85 | 368.0K |
| 10:10 | 8,517.95 | 8,519.85 | 8,517.50 | 8,519.85 | 351.0K |
| 10:11 | 8,522.35 | 8,522.35 | 8,517.75 | 8,517.75 | 343.4K |
| 10:12 | 8,517.10 | 8,517.50 | 8,513.40 | 8,514.40 | 305.3K |
| 10:13 | 8,514.20 | 8,514.20 | 8,510.15 | 8,510.15 | 278.7K |
| 10:14 | 8,510.15 | 8,510.70 | 8,509.60 | 8,509.75 | 387.8K |
| 10:15 | 8,509.35 | 8,510.65 | 8,507.20 | 8,509.15 | 374.5K |
| 10:16 | 8,509.05 | 8,510.75 | 8,508.90 | 8,509.85 | 253.5K |
| 10:17 | 8,510.20 | 8,512.30 | 8,510.20 | 8,512.15 | 256.9K |
| 10:18 | 8,512.00 | 8,513.35 | 8,512.00 | 8,512.50 | 197.2K |
| 10:19 | 8,513.25 | 8,513.25 | 8,507.45 | 8,507.45 | 329.8K |
| 10:20 | 8,507.85 | 8,510.15 | 8,507.05 | 8,509.85 | 211.2K |
| 10:21 | 8,509.45 | 8,512.95 | 8,509.45 | 8,512.55 | 297.5K |
| 10:22 | 8,512.45 | 8,514.00 | 8,511.80 | 8,514.00 | 446.4K |
| 10:23 | 8,514.90 | 8,515.75 | 8,514.25 | 8,515.75 | 316.4K |
| 10:24 | 8,516.00 | 8,519.45 | 8,516.00 | 8,519.25 | 383.2K |
| 10:25 | 8,519.40 | 8,529.00 | 8,519.40 | 8,528.75 | 569.2K |
| 10:26 | 8,530.10 | 8,534.70 | 8,528.65 | 8,534.70 | 325.4K |
| 10:27 | 8,534.50 | 8,535.70 | 8,533.55 | 8,535.20 | 330.4K |
| 10:28 | 8,535.20 | 8,537.50 | 8,535.20 | 8,537.05 | 389.4K |
| 10:29 | 8,537.35 | 8,540.35 | 8,537.00 | 8,540.35 | 293.4K |
| 10:30 | 8,540.40 | 8,542.35 | 8,538.35 | 8,538.75 | 374.8K |
| 10:31 | 8,538.80 | 8,538.80 | 8,535.45 | 8,535.85 | 241.9K |
| 10:32 | 8,535.75 | 8,537.95 | 8,534.55 | 8,537.95 | 213.5K |
| 10:33 | 8,537.40 | 8,537.50 | 8,533.65 | 8,534.00 | 190.1K |
| 10:34 | 8,533.65 | 8,534.15 | 8,530.80 | 8,532.30 | 182.4K |
| 10:35 | 8,532.25 | 8,536.20 | 8,531.55 | 8,535.80 | 226.8K |
| 10:36 | 8,536.00 | 8,540.50 | 8,535.45 | 8,539.20 | 375.8K |
| 10:37 | 8,538.55 | 8,539.75 | 8,534.95 | 8,535.15 | 236.0K |
| 10:38 | 8,535.10 | 8,538.15 | 8,535.10 | 8,538.05 | 236.1K |
| 10:39 | 8,538.90 | 8,538.90 | 8,535.05 | 8,535.65 | 214.5K |
| 10:40 | 8,535.80 | 8,537.90 | 8,535.10 | 8,537.90 | 375.3K |
| 10:41 | 8,537.80 | 8,537.80 | 8,533.45 | 8,533.65 | 198.5K |
| 10:42 | 8,533.70 | 8,533.70 | 8,526.20 | 8,526.20 | 317.0K |
| 10:43 | 8,526.00 | 8,526.70 | 8,522.55 | 8,522.55 | 333.0K |
| 10:44 | 8,523.30 | 8,523.30 | 8,518.50 | 8,520.55 | 1,447.7K |
| 10:45 | 8,520.20 | 8,520.20 | 8,516.30 | 8,517.15 | 503.6K |
| 10:46 | 8,517.20 | 8,517.40 | 8,514.65 | 8,516.55 | 371.8K |
| 10:47 | 8,517.05 | 8,520.10 | 8,517.05 | 8,519.05 | 259.8K |
| 10:48 | 8,519.50 | 8,519.50 | 8,515.95 | 8,516.65 | 252.6K |
| 10:49 | 8,516.40 | 8,516.40 | 8,513.25 | 8,513.70 | 287.1K |
| 10:50 | 8,513.60 | 8,516.30 | 8,513.60 | 8,514.45 | 304.3K |
| 10:51 | 8,513.95 | 8,518.45 | 8,512.15 | 8,518.45 | 286.5K |
| 10:52 | 8,518.00 | 8,518.75 | 8,514.60 | 8,514.60 | 422.7K |
| 10:53 | 8,514.85 | 8,515.45 | 8,513.35 | 8,514.15 | 167.3K |
| 10:54 | 8,514.15 | 8,518.65 | 8,514.15 | 8,516.10 | 359.8K |
| 10:55 | 8,516.55 | 8,520.35 | 8,516.55 | 8,520.35 | 235.9K |
| 10:56 | 8,520.45 | 8,520.65 | 8,516.10 | 8,516.85 | 261.9K |
| 10:57 | 8,516.55 | 8,516.55 | 8,513.95 | 8,514.65 | 277.1K |
| 10:58 | 8,514.85 | 8,517.25 | 8,514.80 | 8,517.25 | 335.0K |
| 10:59 | 8,517.40 | 8,517.80 | 8,516.45 | 8,516.75 | 161.4K |
| 11:00 | 8,516.95 | 8,523.95 | 8,516.95 | 8,523.60 | 270.0K |
| 11:01 | 8,521.30 | 8,522.55 | 8,521.20 | 8,522.35 | 190.3K |
| 11:02 | 8,522.00 | 8,524.35 | 8,520.10 | 8,520.10 | 371.9K |
| 11:03 | 8,519.95 | 8,521.10 | 8,518.90 | 8,521.10 | 285.4K |
| 11:04 | 8,521.05 | 8,525.15 | 8,521.05 | 8,524.40 | 248.6K |
| 11:05 | 8,523.85 | 8,523.85 | 8,520.80 | 8,521.55 | 326.9K |
| 11:06 | 8,521.50 | 8,525.40 | 8,521.50 | 8,524.25 | 265.2K |
| 11:07 | 8,523.80 | 8,524.30 | 8,522.85 | 8,524.30 | 220.4K |
| 11:08 | 8,524.50 | 8,526.10 | 8,523.25 | 8,526.10 | 385.5K |
| 11:09 | 8,526.10 | 8,526.75 | 8,524.25 | 8,524.25 | 435.3K |
| 11:10 | 8,523.55 | 8,523.95 | 8,521.60 | 8,523.30 | 593.4K |
| 11:11 | 8,524.05 | 8,525.15 | 8,523.05 | 8,524.85 | 274.7K |
| 11:12 | 8,524.65 | 8,525.15 | 8,523.15 | 8,523.95 | 172.8K |
| 11:13 | 8,523.55 | 8,525.80 | 8,523.00 | 8,524.30 | 253.6K |
| 11:14 | 8,523.95 | 8,524.70 | 8,523.45 | 8,524.45 | 181.3K |
| 11:15 | 8,524.35 | 8,524.75 | 8,522.55 | 8,522.65 | 221.2K |
| 11:16 | 8,522.90 | 8,522.90 | 8,521.60 | 8,522.40 | 248.0K |
| 11:17 | 8,522.40 | 8,524.45 | 8,522.40 | 8,523.40 | 253.7K |
| 11:18 | 8,523.85 | 8,526.80 | 8,523.70 | 8,525.90 | 182.0K |
| 11:19 | 8,525.50 | 8,525.85 | 8,524.35 | 8,525.40 | 371.5K |
| 11:20 | 8,525.50 | 8,525.85 | 8,523.00 | 8,523.70 | 221.7K |
| 11:21 | 8,523.45 | 8,523.80 | 8,523.05 | 8,523.40 | 124.7K |
| 11:22 | 8,523.40 | 8,525.75 | 8,522.35 | 8,525.45 | 246.2K |
| 11:23 | 8,525.45 | 8,527.10 | 8,525.15 | 8,527.00 | 238.2K |
| 11:24 | 8,526.95 | 8,528.95 | 8,526.95 | 8,527.45 | 219.3K |
| 11:25 | 8,527.85 | 8,531.60 | 8,527.70 | 8,531.15 | 373.6K |
| 11:26 | 8,530.05 | 8,534.00 | 8,530.05 | 8,534.00 | 316.0K |
| 11:27 | 8,534.60 | 8,535.20 | 8,531.25 | 8,531.25 | 434.4K |
| 11:28 | 8,531.40 | 8,533.10 | 8,531.15 | 8,531.35 | 409.6K |
| 11:29 | 8,530.80 | 8,533.15 | 8,530.75 | 8,533.05 | 283.7K |
| 11:30 | 8,532.20 | 8,533.10 | 8,531.95 | 8,532.70 | 222.2K |
| 11:31 | 8,532.55 | 8,534.50 | 8,532.55 | 8,533.65 | 408.0K |
| 11:32 | 8,533.75 | 8,536.40 | 8,533.75 | 8,536.40 | 170.9K |
| 11:33 | 8,535.50 | 8,536.80 | 8,533.25 | 8,533.25 | 270.5K |
| 11:34 | 8,532.95 | 8,535.90 | 8,532.55 | 8,532.85 | 235.6K |
| 11:35 | 8,532.35 | 8,532.65 | 8,531.95 | 8,532.60 | 557.0K |
| 11:36 | 8,532.65 | 8,535.30 | 8,532.65 | 8,534.80 | 290.0K |
| 11:37 | 8,534.85 | 8,537.30 | 8,534.85 | 8,537.05 | 208.7K |
| 11:38 | 8,537.00 | 8,537.65 | 8,536.50 | 8,536.95 | 168.9K |
| 11:39 | 8,537.05 | 8,539.40 | 8,536.70 | 8,538.15 | 238.9K |
| 11:40 | 8,538.05 | 8,539.80 | 8,538.05 | 8,539.75 | 195.2K |
| 11:41 | 8,539.35 | 8,539.65 | 8,533.55 | 8,534.15 | 274.2K |
| 11:42 | 8,534.35 | 8,534.85 | 8,533.40 | 8,533.55 | 199.9K |
| 11:43 | 8,533.60 | 8,533.60 | 8,531.75 | 8,533.30 | 216.1K |
| 11:44 | 8,532.90 | 8,534.85 | 8,532.60 | 8,532.60 | 243.9K |
| 11:45 | 8,532.35 | 8,533.00 | 8,530.05 | 8,530.05 | 386.6K |
| 11:46 | 8,530.35 | 8,530.40 | 8,528.60 | 8,528.75 | 272.5K |
| 11:47 | 8,528.70 | 8,530.00 | 8,528.15 | 8,529.45 | 407.6K |
| 11:48 | 8,529.95 | 8,534.20 | 8,529.95 | 8,533.40 | 249.6K |
| 11:49 | 8,532.55 | 8,533.20 | 8,530.65 | 8,532.35 | 232.4K |
| 11:50 | 8,530.75 | 8,531.10 | 8,528.45 | 8,528.45 | 298.0K |
| 11:51 | 8,528.25 | 8,530.75 | 8,528.10 | 8,530.75 | 357.4K |
| 11:52 | 8,531.20 | 8,532.55 | 8,530.05 | 8,530.85 | 272.8K |
| 11:53 | 8,530.90 | 8,531.85 | 8,528.95 | 8,529.65 | 227.2K |
| 11:54 | 8,529.55 | 8,531.35 | 8,528.85 | 8,528.85 | 261.0K |
| 11:55 | 8,528.60 | 8,528.60 | 8,524.40 | 8,524.55 | 317.7K |
| 11:56 | 8,523.70 | 8,524.85 | 8,523.20 | 8,523.50 | 213.0K |
| 11:57 | 8,523.20 | 8,524.05 | 8,520.70 | 8,522.60 | 245.0K |
| 11:58 | 8,523.30 | 8,525.25 | 8,521.80 | 8,524.15 | 262.1K |
| 11:59 | 8,524.70 | 8,524.70 | 8,520.50 | 8,521.90 | 169.9K |
| 12:00 | 8,521.65 | 8,523.20 | 8,521.65 | 8,522.95 | 224.8K |
| 12:01 | 8,522.50 | 8,523.60 | 8,520.70 | 8,523.35 | 351.4K |
| 12:02 | 8,523.15 | 8,524.55 | 8,523.05 | 8,523.50 | 148.3K |
| 12:03 | 8,523.40 | 8,524.40 | 8,522.10 | 8,522.25 | 181.2K |
| 12:04 | 8,522.10 | 8,523.75 | 8,520.35 | 8,523.55 | 230.9K |
| 12:05 | 8,523.80 | 8,525.40 | 8,523.80 | 8,524.70 | 181.1K |
| 12:06 | 8,524.00 | 8,524.25 | 8,517.55 | 8,517.90 | 461.4K |
| 12:07 | 8,518.30 | 8,518.50 | 8,515.00 | 8,515.00 | 493.7K |
| 12:08 | 8,516.10 | 8,516.65 | 8,515.40 | 8,515.80 | 334.8K |
| 12:09 | 8,515.50 | 8,515.50 | 8,512.75 | 8,513.30 | 251.1K |
| 12:10 | 8,513.20 | 8,515.40 | 8,511.95 | 8,513.05 | 458.5K |
| 12:11 | 8,512.40 | 8,514.75 | 8,512.40 | 8,513.55 | 210.4K |
| 12:12 | 8,512.95 | 8,514.25 | 8,512.70 | 8,513.90 | 468.5K |
| 12:13 | 8,513.40 | 8,514.75 | 8,513.30 | 8,513.80 | 248.0K |
| 12:14 | 8,514.10 | 8,518.70 | 8,514.10 | 8,518.70 | 315.3K |
| 12:15 | 8,518.70 | 8,523.45 | 8,518.70 | 8,523.20 | 376.1K |
| 12:16 | 8,523.20 | 8,524.35 | 8,523.15 | 8,524.30 | 193.4K |
| 12:17 | 8,523.95 | 8,525.10 | 8,523.50 | 8,524.55 | 167.6K |
| 12:18 | 8,524.25 | 8,529.65 | 8,524.25 | 8,529.45 | 192.9K |
| 12:19 | 8,529.20 | 8,529.20 | 8,526.40 | 8,526.60 | 207.0K |
| 12:20 | 8,527.05 | 8,528.45 | 8,526.50 | 8,528.45 | 130.8K |
| 12:21 | 8,527.80 | 8,528.90 | 8,526.75 | 8,528.90 | 327.4K |
| 12:22 | 8,528.25 | 8,529.00 | 8,528.05 | 8,529.00 | 202.9K |
| 12:23 | 8,528.85 | 8,528.85 | 8,524.75 | 8,524.75 | 130.0K |
| 12:24 | 8,524.90 | 8,526.05 | 8,522.20 | 8,522.20 | 284.0K |
| 12:25 | 8,521.85 | 8,522.65 | 8,520.85 | 8,522.60 | 196.3K |
| 12:26 | 8,522.40 | 8,522.80 | 8,519.85 | 8,520.40 | 245.4K |
| 12:27 | 8,520.25 | 8,521.50 | 8,520.25 | 8,521.50 | 163.2K |
| 12:28 | 8,521.25 | 8,521.70 | 8,519.15 | 8,521.70 | 220.1K |
| 12:29 | 8,521.95 | 8,521.95 | 8,520.15 | 8,520.30 | 172.3K |
| 12:30 | 8,520.45 | 8,521.00 | 8,519.15 | 8,519.55 | 155.2K |
| 12:31 | 8,519.25 | 8,519.70 | 8,517.55 | 8,519.70 | 255.1K |
| 12:32 | 8,519.35 | 8,521.20 | 8,519.25 | 8,520.00 | 145.9K |
| 12:33 | 8,519.75 | 8,520.15 | 8,518.40 | 8,518.50 | 101.5K |
| 12:34 | 8,518.95 | 8,521.15 | 8,518.50 | 8,521.15 | 187.8K |
| 12:35 | 8,520.90 | 8,522.15 | 8,518.30 | 8,518.65 | 176.7K |
| 12:36 | 8,518.50 | 8,518.75 | 8,515.85 | 8,515.85 | 238.9K |
| 12:37 | 8,515.75 | 8,519.45 | 8,515.75 | 8,517.65 | 248.0K |
| 12:38 | 8,517.30 | 8,517.45 | 8,515.80 | 8,516.45 | 218.1K |
| 12:39 | 8,516.55 | 8,519.85 | 8,516.35 | 8,518.15 | 196.2K |
| 12:40 | 8,517.90 | 8,517.90 | 8,513.15 | 8,514.70 | 542.2K |
| 12:41 | 8,514.25 | 8,515.00 | 8,512.50 | 8,514.30 | 138.7K |
| 12:42 | 8,514.25 | 8,514.90 | 8,512.85 | 8,513.45 | 169.3K |
| 12:43 | 8,512.45 | 8,512.45 | 8,506.25 | 8,510.40 | 497.9K |
| 12:44 | 8,510.85 | 8,510.90 | 8,508.00 | 8,509.40 | 179.8K |
| 12:45 | 8,507.90 | 8,508.30 | 8,505.95 | 8,507.35 | 223.2K |
| 12:46 | 8,506.40 | 8,507.90 | 8,506.40 | 8,507.80 | 210.2K |
| 12:47 | 8,507.70 | 8,512.05 | 8,507.65 | 8,510.85 | 306.9K |
| 12:48 | 8,511.10 | 8,512.50 | 8,511.00 | 8,511.45 | 236.1K |
| 12:49 | 8,511.00 | 8,514.35 | 8,511.00 | 8,513.15 | 198.0K |
| 12:50 | 8,512.95 | 8,515.35 | 8,512.95 | 8,514.30 | 224.3K |
| 12:51 | 8,514.00 | 8,514.75 | 8,512.05 | 8,512.80 | 218.4K |
| 12:52 | 8,512.75 | 8,515.50 | 8,512.65 | 8,513.85 | 221.2K |
| 12:53 | 8,513.30 | 8,513.30 | 8,511.65 | 8,511.65 | 186.2K |
| 12:54 | 8,512.15 | 8,514.45 | 8,511.90 | 8,514.45 | 240.2K |
| 12:55 | 8,513.35 | 8,513.75 | 8,510.50 | 8,511.45 | 194.0K |
| 12:56 | 8,510.80 | 8,512.65 | 8,510.30 | 8,512.30 | 166.5K |
| 12:57 | 8,511.80 | 8,513.90 | 8,511.60 | 8,513.70 | 164.9K |
| 12:58 | 8,513.10 | 8,513.65 | 8,511.80 | 8,512.20 | 211.7K |
| 12:59 | 8,512.20 | 8,514.55 | 8,512.20 | 8,514.55 | 140.1K |
| 13:00 | 8,514.90 | 8,518.30 | 8,514.90 | 8,517.15 | 275.5K |
| 13:01 | 8,517.55 | 8,519.05 | 8,516.70 | 8,517.40 | 202.2K |
| 13:02 | 8,517.20 | 8,517.80 | 8,516.15 | 8,516.20 | 187.2K |
| 13:03 | 8,516.05 | 8,516.45 | 8,515.65 | 8,516.10 | 284.5K |
| 13:04 | 8,515.40 | 8,515.40 | 8,513.00 | 8,513.00 | 536.1K |
| 13:05 | 8,513.00 | 8,513.65 | 8,512.10 | 8,512.45 | 722.8K |
| 13:06 | 8,512.20 | 8,512.35 | 8,511.00 | 8,511.50 | 332.3K |
| 13:07 | 8,511.50 | 8,513.75 | 8,511.50 | 8,512.95 | 303.0K |
| 13:08 | 8,512.20 | 8,513.45 | 8,511.70 | 8,512.05 | 193.0K |
| 13:09 | 8,511.45 | 8,512.35 | 8,510.25 | 8,512.00 | 214.6K |
| 13:10 | 8,512.70 | 8,513.05 | 8,510.90 | 8,512.95 | 258.3K |
| 13:11 | 8,513.70 | 8,514.30 | 8,510.35 | 8,510.70 | 420.8K |
| 13:12 | 8,510.10 | 8,510.80 | 8,509.30 | 8,510.80 | 234.3K |
| 13:13 | 8,510.40 | 8,511.70 | 8,509.80 | 8,510.05 | 250.7K |
| 13:14 | 8,509.90 | 8,512.35 | 8,509.35 | 8,512.35 | 205.1K |
| 13:15 | 8,512.00 | 8,514.70 | 8,512.00 | 8,512.75 | 246.7K |
| 13:16 | 8,512.70 | 8,514.50 | 8,512.25 | 8,513.10 | 426.0K |
| 13:17 | 8,513.15 | 8,513.15 | 8,508.65 | 8,509.30 | 206.3K |
| 13:18 | 8,509.40 | 8,510.05 | 8,508.70 | 8,509.00 | 246.6K |
| 13:19 | 8,509.55 | 8,511.10 | 8,508.40 | 8,511.10 | 239.3K |
| 13:20 | 8,511.75 | 8,512.20 | 8,510.95 | 8,510.95 | 226.6K |
| 13:21 | 8,510.85 | 8,513.00 | 8,510.85 | 8,512.20 | 183.2K |
| 13:22 | 8,511.65 | 8,511.65 | 8,509.40 | 8,510.50 | 265.5K |
| 13:23 | 8,510.25 | 8,510.25 | 8,506.60 | 8,506.85 | 307.2K |
| 13:24 | 8,506.55 | 8,506.55 | 8,503.35 | 8,503.45 | 283.6K |
| 13:25 | 8,502.85 | 8,503.15 | 8,501.05 | 8,503.00 | 523.5K |
| 13:26 | 8,502.00 | 8,504.10 | 8,502.00 | 8,503.10 | 830.5K |
| 13:27 | 8,503.75 | 8,505.35 | 8,503.60 | 8,504.00 | 180.2K |
| 13:28 | 8,504.10 | 8,507.05 | 8,504.10 | 8,506.70 | 182.8K |
| 13:29 | 8,506.65 | 8,506.90 | 8,503.15 | 8,503.15 | 727.4K |
| 13:30 | 8,502.90 | 8,506.60 | 8,502.10 | 8,505.95 | 556.7K |
| 13:31 | 8,506.20 | 8,509.80 | 8,505.90 | 8,509.35 | 516.0K |
| 13:32 | 8,509.00 | 8,511.95 | 8,509.00 | 8,511.95 | 168.5K |
| 13:33 | 8,511.05 | 8,512.35 | 8,510.60 | 8,512.00 | 131.7K |
| 13:34 | 8,511.80 | 8,512.60 | 8,510.75 | 8,511.75 | 145.8K |
| 13:35 | 8,511.25 | 8,512.85 | 8,511.25 | 8,512.85 | 186.5K |
| 13:36 | 8,511.95 | 8,512.30 | 8,510.35 | 8,510.40 | 140.5K |
| 13:37 | 8,510.40 | 8,510.55 | 8,508.05 | 8,508.35 | 149.3K |
| 13:38 | 8,508.30 | 8,509.95 | 8,507.90 | 8,509.55 | 150.0K |
| 13:39 | 8,509.70 | 8,512.35 | 8,509.70 | 8,511.80 | 200.2K |
| 13:40 | 8,512.05 | 8,512.45 | 8,510.55 | 8,510.55 | 161.7K |
| 13:41 | 8,510.45 | 8,510.75 | 8,507.55 | 8,507.90 | 221.6K |
| 13:42 | 8,507.65 | 8,507.90 | 8,506.60 | 8,506.90 | 182.2K |
| 13:43 | 8,506.80 | 8,509.75 | 8,506.80 | 8,508.20 | 165.6K |
| 13:44 | 8,507.95 | 8,508.55 | 8,505.55 | 8,506.40 | 145.2K |
| 13:45 | 8,506.35 | 8,508.25 | 8,506.20 | 8,507.65 | 203.0K |
| 13:46 | 8,507.25 | 8,512.25 | 8,506.60 | 8,511.90 | 890.5K |
| 13:47 | 8,511.70 | 8,513.10 | 8,511.70 | 8,512.85 | 240.0K |
| 13:48 | 8,512.50 | 8,513.05 | 8,511.80 | 8,511.90 | 275.5K |
| 13:49 | 8,511.75 | 8,511.90 | 8,510.40 | 8,511.25 | 200.3K |
| 13:50 | 8,511.15 | 8,513.20 | 8,511.15 | 8,512.95 | 233.9K |
| 13:51 | 8,512.55 | 8,512.75 | 8,511.90 | 8,511.95 | 237.3K |
| 13:52 | 8,511.55 | 8,512.15 | 8,510.25 | 8,511.80 | 220.7K |
| 13:53 | 8,511.25 | 8,514.70 | 8,511.25 | 8,514.10 | 376.7K |
| 13:54 | 8,514.20 | 8,515.35 | 8,513.70 | 8,513.95 | 286.1K |
| 13:55 | 8,513.80 | 8,515.80 | 8,513.60 | 8,514.00 | 243.6K |
| 13:56 | 8,514.25 | 8,515.15 | 8,513.80 | 8,514.55 | 224.3K |
| 13:57 | 8,514.50 | 8,515.65 | 8,514.50 | 8,515.45 | 166.0K |
| 13:58 | 8,515.55 | 8,515.70 | 8,514.55 | 8,515.45 | 336.0K |
| 13:59 | 8,514.40 | 8,515.80 | 8,514.40 | 8,515.60 | 417.8K |
| 14:00 | 8,515.55 | 8,515.80 | 8,513.25 | 8,513.50 | 383.3K |
| 14:01 | 8,513.25 | 8,513.25 | 8,508.60 | 8,509.40 | 1,362.1K |
| 14:02 | 8,509.05 | 8,509.35 | 8,507.35 | 8,508.00 | 201.7K |
| 14:03 | 8,507.95 | 8,509.70 | 8,507.95 | 8,508.10 | 274.9K |
| 14:04 | 8,508.40 | 8,508.40 | 8,501.60 | 8,501.60 | 316.2K |
| 14:05 | 8,501.50 | 8,502.45 | 8,500.50 | 8,501.15 | 341.2K |
| 14:06 | 8,501.00 | 8,501.00 | 8,495.45 | 8,495.55 | 441.2K |
| 14:07 | 8,496.00 | 8,497.10 | 8,495.25 | 8,496.15 | 326.6K |
| 14:08 | 8,496.05 | 8,496.25 | 8,488.45 | 8,491.15 | 519.6K |
| 14:09 | 8,491.20 | 8,491.95 | 8,487.45 | 8,489.55 | 432.8K |
| 14:10 | 8,489.70 | 8,494.60 | 8,489.15 | 8,493.75 | 355.8K |
| 14:11 | 8,493.60 | 8,494.25 | 8,484.10 | 8,484.30 | 624.5K |
| 14:12 | 8,484.15 | 8,488.90 | 8,484.05 | 8,488.90 | 446.1K |
| 14:13 | 8,489.40 | 8,489.60 | 8,484.90 | 8,484.90 | 326.2K |
| 14:14 | 8,484.65 | 8,485.55 | 8,483.10 | 8,484.85 | 320.2K |
| 14:15 | 8,484.40 | 8,487.90 | 8,484.40 | 8,487.15 | 420.5K |
| 14:16 | 8,487.35 | 8,487.35 | 8,484.85 | 8,485.90 | 323.2K |
| 14:17 | 8,486.20 | 8,488.05 | 8,482.95 | 8,488.05 | 448.2K |
| 14:18 | 8,487.70 | 8,493.60 | 8,487.55 | 8,492.85 | 342.4K |
| 14:19 | 8,492.70 | 8,494.10 | 8,492.55 | 8,493.70 | 222.7K |
| 14:20 | 8,493.25 | 8,493.30 | 8,488.50 | 8,488.50 | 234.7K |
| 14:21 | 8,487.55 | 8,487.55 | 8,484.40 | 8,484.40 | 325.5K |
| 14:22 | 8,484.65 | 8,487.80 | 8,484.65 | 8,487.30 | 281.6K |
| 14:23 | 8,487.50 | 8,487.50 | 8,483.25 | 8,483.85 | 233.5K |
| 14:24 | 8,483.35 | 8,485.60 | 8,482.95 | 8,485.60 | 245.2K |
| 14:25 | 8,484.90 | 8,486.00 | 8,484.30 | 8,484.95 | 196.7K |
| 14:26 | 8,484.85 | 8,485.00 | 8,481.90 | 8,483.20 | 367.8K |
| 14:27 | 8,483.10 | 8,483.10 | 8,477.00 | 8,477.00 | 431.1K |
| 14:28 | 8,476.35 | 8,476.35 | 8,472.00 | 8,474.80 | 758.0K |
| 14:29 | 8,473.65 | 8,474.95 | 8,473.20 | 8,474.70 | 380.8K |
| 14:30 | 8,474.35 | 8,474.35 | 8,472.30 | 8,473.10 | 412.5K |
| 14:31 | 8,472.35 | 8,481.75 | 8,472.30 | 8,481.75 | 474.6K |
| 14:32 | 8,481.55 | 8,481.55 | 8,477.70 | 8,479.05 | 261.1K |
| 14:33 | 8,478.00 | 8,478.00 | 8,473.10 | 8,477.30 | 285.0K |
| 14:34 | 8,476.50 | 8,477.65 | 8,475.20 | 8,477.65 | 238.7K |
| 14:35 | 8,477.50 | 8,478.15 | 8,475.60 | 8,478.15 | 247.3K |
| 14:36 | 8,478.00 | 8,478.00 | 8,473.75 | 8,475.90 | 332.4K |
| 14:37 | 8,475.65 | 8,476.50 | 8,473.90 | 8,476.50 | 206.6K |
| 14:38 | 8,475.75 | 8,479.30 | 8,475.75 | 8,476.45 | 399.4K |
| 14:39 | 8,476.20 | 8,479.90 | 8,475.70 | 8,479.90 | 374.5K |
| 14:40 | 8,479.55 | 8,480.15 | 8,478.65 | 8,478.90 | 310.3K |
| 14:41 | 8,478.70 | 8,478.85 | 8,475.45 | 8,475.45 | 282.6K |
| 14:42 | 8,475.35 | 8,475.35 | 8,471.45 | 8,472.65 | 422.8K |
| 14:43 | 8,471.90 | 8,476.10 | 8,471.90 | 8,475.10 | 320.6K |
| 14:44 | 8,474.60 | 8,478.70 | 8,474.60 | 8,478.40 | 291.4K |
| 14:45 | 8,478.45 | 8,489.55 | 8,477.25 | 8,489.55 | 416.8K |
| 14:46 | 8,490.10 | 8,490.10 | 8,484.45 | 8,485.00 | 342.7K |
| 14:47 | 8,485.30 | 8,485.30 | 8,479.45 | 8,479.45 | 334.0K |
| 14:48 | 8,479.15 | 8,479.70 | 8,478.25 | 8,479.05 | 238.5K |
| 14:49 | 8,480.60 | 8,481.25 | 8,478.45 | 8,479.85 | 236.8K |
| 14:50 | 8,479.70 | 8,479.70 | 8,471.10 | 8,471.30 | 466.3K |
| 14:51 | 8,471.40 | 8,471.80 | 8,462.30 | 8,462.30 | 700.3K |
| 14:52 | 8,461.65 | 8,464.30 | 8,458.65 | 8,461.00 | 556.6K |
| 14:53 | 8,460.10 | 8,460.70 | 8,458.70 | 8,460.40 | 311.4K |
| 14:54 | 8,460.70 | 8,460.70 | 8,450.35 | 8,450.95 | 614.5K |
| 14:55 | 8,450.15 | 8,450.15 | 8,441.65 | 8,443.45 | 829.0K |
| 14:56 | 8,442.35 | 8,448.00 | 8,439.55 | 8,442.05 | 572.2K |
| 14:57 | 8,441.20 | 8,444.10 | 8,431.40 | 8,437.60 | 661.2K |
| 14:58 | 8,436.85 | 8,436.85 | 8,426.70 | 8,427.05 | 1,180.2K |
| 14:59 | 8,426.60 | 8,427.50 | 8,419.40 | 8,422.35 | 1,039.8K |
| 15:00 | 8,420.70 | 8,420.70 | 8,406.40 | 8,410.55 | 1,654.0K |
| 15:01 | 8,409.65 | 8,413.90 | 8,406.05 | 8,406.70 | 692.7K |
| 15:02 | 8,406.10 | 8,406.55 | 8,396.95 | 8,396.95 | 834.5K |
| 15:03 | 8,397.00 | 8,397.00 | 8,383.15 | 8,392.80 | 1,396.2K |
| 15:04 | 8,392.75 | 8,405.60 | 8,388.30 | 8,402.85 | 1,179.4K |
| 15:05 | 8,399.80 | 8,404.10 | 8,398.10 | 8,400.10 | 883.5K |
| 15:06 | 8,401.90 | 8,402.05 | 8,397.45 | 8,399.25 | 713.5K |
| 15:07 | 8,401.65 | 8,411.80 | 8,397.90 | 8,402.10 | 995.0K |
| 15:08 | 8,401.50 | 8,401.50 | 8,397.25 | 8,397.80 | 543.4K |
| 15:09 | 8,397.55 | 8,399.60 | 8,386.20 | 8,389.60 | 1,465.1K |
| 15:10 | 8,388.70 | 8,388.70 | 8,383.25 | 8,384.75 | 887.7K |
| 15:11 | 8,383.60 | 8,383.60 | 8,374.25 | 8,374.25 | 944.9K |
| 15:12 | 8,374.80 | 8,377.20 | 8,368.30 | 8,368.85 | 1,206.5K |
| 15:13 | 8,369.15 | 8,371.80 | 8,367.55 | 8,369.90 | 955.4K |
| 15:14 | 8,369.55 | 8,369.55 | 8,364.30 | 8,366.75 | 911.6K |
| 15:15 | 8,366.45 | 8,366.45 | 8,357.50 | 8,357.50 | 1,397.3K |
| 15:16 | 8,358.00 | 8,374.00 | 8,358.00 | 8,374.00 | 894.7K |
| 15:17 | 8,375.50 | 8,376.85 | 8,367.65 | 8,367.65 | 794.4K |
| 15:18 | 8,366.70 | 8,366.85 | 8,361.65 | 8,362.00 | 1,071.3K |
| 15:19 | 8,362.30 | 8,371.45 | 8,361.95 | 8,367.55 | 702.7K |
| 15:20 | 8,368.10 | 8,368.20 | 8,366.25 | 8,367.80 | 1,228.8K |
| 15:21 | 8,368.95 | 8,373.80 | 8,368.95 | 8,372.70 | 598.8K |
| 15:22 | 8,372.80 | 8,374.20 | 8,372.00 | 8,372.55 | 667.8K |
| 15:23 | 8,372.75 | 8,373.90 | 8,371.85 | 8,372.70 | 812.1K |
| 15:24 | 8,372.75 | 8,378.35 | 8,372.75 | 8,378.35 | 1,081.1K |
| 15:25 | 8,377.95 | 8,379.00 | 8,374.30 | 8,374.30 | 941.4K |
| 15:26 | 8,374.10 | 8,374.30 | 8,372.25 | 8,372.45 | 865.7K |
| 15:27 | 8,372.10 | 8,374.95 | 8,371.55 | 8,373.60 | 1,332.8K |
| 15:28 | 8,373.80 | 8,373.90 | 8,369.55 | 8,369.55 | 1,009.8K |
| 15:29 | 8,369.35 | 8,370.90 | 8,367.35 | 8,370.35 | 620.3K |