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 | 8,334.75 | 8,334.75 | 8,308.00 | 8,327.05 | 4,596.7K |
| 09:16 | 8,326.90 | 8,336.20 | 8,321.80 | 8,324.35 | 2,729.2K |
| 09:17 | 8,323.80 | 8,323.80 | 8,314.15 | 8,319.70 | 1,672.5K |
| 09:18 | 8,322.40 | 8,325.55 | 8,318.00 | 8,321.65 | 1,712.0K |
| 09:19 | 8,319.30 | 8,341.70 | 8,318.00 | 8,341.10 | 1,461.1K |
| 09:20 | 8,339.50 | 8,349.00 | 8,339.50 | 8,342.30 | 1,856.0K |
| 09:21 | 8,342.45 | 8,354.20 | 8,342.45 | 8,353.40 | 1,490.6K |
| 09:22 | 8,354.10 | 8,376.40 | 8,354.10 | 8,376.40 | 1,271.0K |
| 09:23 | 8,378.50 | 8,386.15 | 8,375.15 | 8,385.25 | 1,397.9K |
| 09:24 | 8,384.85 | 8,386.45 | 8,380.90 | 8,381.50 | 1,231.4K |
| 09:25 | 8,380.15 | 8,385.00 | 8,380.15 | 8,383.35 | 1,037.4K |
| 09:26 | 8,384.30 | 8,384.60 | 8,374.70 | 8,374.70 | 998.3K |
| 09:27 | 8,375.45 | 8,377.00 | 8,372.40 | 8,376.45 | 839.9K |
| 09:28 | 8,376.40 | 8,383.70 | 8,372.90 | 8,383.70 | 791.5K |
| 09:29 | 8,384.85 | 8,384.85 | 8,375.90 | 8,381.75 | 775.4K |
| 09:30 | 8,381.45 | 8,385.85 | 8,378.60 | 8,384.90 | 875.5K |
| 09:31 | 8,385.25 | 8,392.40 | 8,385.00 | 8,389.15 | 850.3K |
| 09:32 | 8,386.85 | 8,388.35 | 8,381.25 | 8,381.25 | 727.6K |
| 09:33 | 8,380.75 | 8,383.25 | 8,379.20 | 8,380.95 | 793.3K |
| 09:34 | 8,378.85 | 8,380.95 | 8,374.45 | 8,376.00 | 805.7K |
| 09:35 | 8,376.80 | 8,380.05 | 8,375.55 | 8,377.25 | 627.6K |
| 09:36 | 8,378.25 | 8,378.25 | 8,375.70 | 8,375.70 | 696.0K |
| 09:37 | 8,373.55 | 8,373.55 | 8,368.15 | 8,368.60 | 785.9K |
| 09:38 | 8,368.40 | 8,371.35 | 8,367.65 | 8,371.35 | 763.5K |
| 09:39 | 8,370.25 | 8,371.30 | 8,336.05 | 8,343.15 | 1,900.1K |
| 09:40 | 8,342.45 | 8,361.15 | 8,337.40 | 8,359.00 | 1,526.0K |
| 09:41 | 8,363.05 | 8,365.55 | 8,359.95 | 8,359.95 | 755.1K |
| 09:42 | 8,357.70 | 8,361.80 | 8,352.40 | 8,354.70 | 749.1K |
| 09:43 | 8,354.05 | 8,354.75 | 8,351.25 | 8,354.75 | 755.2K |
| 09:44 | 8,354.80 | 8,358.65 | 8,352.90 | 8,354.90 | 788.4K |
| 09:45 | 8,351.95 | 8,358.50 | 8,351.20 | 8,357.90 | 588.3K |
| 09:46 | 8,357.75 | 8,359.50 | 8,356.35 | 8,356.35 | 629.7K |
| 09:47 | 8,354.50 | 8,354.50 | 8,341.35 | 8,344.70 | 927.9K |
| 09:48 | 8,344.15 | 8,348.95 | 8,342.75 | 8,343.60 | 601.3K |
| 09:49 | 8,343.10 | 8,343.10 | 8,337.10 | 8,339.65 | 870.8K |
| 09:50 | 8,340.45 | 8,341.45 | 8,338.05 | 8,339.80 | 636.0K |
| 09:51 | 8,339.05 | 8,339.05 | 8,331.00 | 8,331.70 | 799.2K |
| 09:52 | 8,331.30 | 8,335.40 | 8,330.30 | 8,333.00 | 1,786.4K |
| 09:53 | 8,333.35 | 8,340.30 | 8,333.10 | 8,337.95 | 604.5K |
| 09:54 | 8,337.95 | 8,347.05 | 8,334.30 | 8,347.05 | 663.4K |
| 09:55 | 8,347.15 | 8,354.45 | 8,343.85 | 8,351.90 | 835.0K |
| 09:56 | 8,348.05 | 8,348.85 | 8,345.30 | 8,348.85 | 510.9K |
| 09:57 | 8,347.90 | 8,349.35 | 8,344.70 | 8,349.35 | 662.0K |
| 09:58 | 8,349.15 | 8,360.30 | 8,349.15 | 8,358.30 | 824.0K |
| 09:59 | 8,356.80 | 8,365.45 | 8,354.10 | 8,365.45 | 1,055.2K |
| 10:00 | 8,366.95 | 8,368.50 | 8,358.10 | 8,358.35 | 871.7K |
| 10:01 | 8,358.20 | 8,361.70 | 8,357.15 | 8,358.05 | 535.7K |
| 10:02 | 8,357.70 | 8,375.70 | 8,357.70 | 8,373.60 | 781.4K |
| 10:03 | 8,374.05 | 8,383.80 | 8,374.05 | 8,383.80 | 601.1K |
| 10:04 | 8,384.10 | 8,388.15 | 8,382.75 | 8,387.10 | 555.0K |
| 10:05 | 8,386.65 | 8,394.55 | 8,385.60 | 8,394.30 | 582.2K |
| 10:06 | 8,395.20 | 8,397.40 | 8,391.60 | 8,391.90 | 615.6K |
| 10:07 | 8,390.85 | 8,395.95 | 8,390.55 | 8,395.80 | 491.7K |
| 10:08 | 8,397.70 | 8,398.15 | 8,394.15 | 8,398.05 | 1,145.5K |
| 10:09 | 8,397.80 | 8,399.45 | 8,393.45 | 8,393.60 | 404.3K |
| 10:10 | 8,393.50 | 8,393.50 | 8,389.80 | 8,390.35 | 545.3K |
| 10:11 | 8,390.15 | 8,392.25 | 8,388.75 | 8,388.95 | 488.9K |
| 10:12 | 8,389.35 | 8,393.65 | 8,388.40 | 8,392.10 | 395.1K |
| 10:13 | 8,393.55 | 8,396.15 | 8,385.35 | 8,390.25 | 686.4K |
| 10:14 | 8,390.40 | 8,392.25 | 8,389.30 | 8,389.80 | 311.4K |
| 10:15 | 8,389.60 | 8,395.25 | 8,389.45 | 8,391.15 | 500.9K |
| 10:16 | 8,391.00 | 8,397.30 | 8,391.00 | 8,397.05 | 645.4K |
| 10:17 | 8,397.60 | 8,398.65 | 8,393.95 | 8,396.60 | 491.9K |
| 10:18 | 8,396.15 | 8,396.15 | 8,388.40 | 8,391.45 | 536.9K |
| 10:19 | 8,392.60 | 8,393.40 | 8,388.05 | 8,388.20 | 391.3K |
| 10:20 | 8,388.00 | 8,393.65 | 8,387.30 | 8,393.15 | 463.8K |
| 10:21 | 8,393.35 | 8,393.70 | 8,388.95 | 8,388.95 | 366.0K |
| 10:22 | 8,387.35 | 8,387.35 | 8,376.05 | 8,377.05 | 845.3K |
| 10:23 | 8,378.90 | 8,381.70 | 8,378.90 | 8,379.80 | 345.8K |
| 10:24 | 8,381.15 | 8,381.35 | 8,374.00 | 8,376.75 | 482.6K |
| 10:25 | 8,375.90 | 8,380.75 | 8,374.40 | 8,380.45 | 420.3K |
| 10:26 | 8,380.45 | 8,381.95 | 8,372.25 | 8,373.55 | 480.4K |
| 10:27 | 8,372.80 | 8,373.95 | 8,371.25 | 8,371.90 | 464.5K |
| 10:28 | 8,371.40 | 8,379.85 | 8,370.15 | 8,379.85 | 436.9K |
| 10:29 | 8,380.25 | 8,384.95 | 8,380.20 | 8,384.60 | 407.3K |
| 10:30 | 8,384.25 | 8,387.95 | 8,383.20 | 8,387.95 | 298.2K |
| 10:31 | 8,389.20 | 8,389.20 | 8,382.05 | 8,382.05 | 276.1K |
| 10:32 | 8,382.90 | 8,382.90 | 8,378.65 | 8,379.70 | 251.2K |
| 10:33 | 8,379.40 | 8,386.30 | 8,379.40 | 8,384.75 | 424.1K |
| 10:34 | 8,384.75 | 8,384.85 | 8,381.60 | 8,383.00 | 276.1K |
| 10:35 | 8,382.25 | 8,383.85 | 8,378.80 | 8,381.10 | 241.3K |
| 10:36 | 8,381.10 | 8,387.85 | 8,381.10 | 8,384.15 | 302.1K |
| 10:37 | 8,384.10 | 8,384.85 | 8,383.35 | 8,383.70 | 317.0K |
| 10:38 | 8,383.35 | 8,384.85 | 8,382.80 | 8,384.00 | 305.1K |
| 10:39 | 8,383.90 | 8,386.35 | 8,383.25 | 8,385.25 | 237.7K |
| 10:40 | 8,385.25 | 8,385.45 | 8,384.05 | 8,384.55 | 257.1K |
| 10:41 | 8,381.35 | 8,381.35 | 8,377.05 | 8,378.00 | 371.9K |
| 10:42 | 8,378.60 | 8,382.20 | 8,378.60 | 8,379.05 | 304.2K |
| 10:43 | 8,370.65 | 8,378.15 | 8,368.60 | 8,372.95 | 775.1K |
| 10:44 | 8,372.70 | 8,375.10 | 8,372.70 | 8,375.10 | 168.4K |
| 10:45 | 8,375.60 | 8,379.60 | 8,374.35 | 8,378.05 | 215.4K |
| 10:46 | 8,377.95 | 8,377.95 | 8,370.25 | 8,371.60 | 382.6K |
| 10:47 | 8,371.25 | 8,371.25 | 8,353.90 | 8,353.90 | 741.7K |
| 10:48 | 8,352.40 | 8,360.85 | 8,350.55 | 8,359.45 | 811.0K |
| 10:49 | 8,360.00 | 8,363.05 | 8,358.30 | 8,358.30 | 296.5K |
| 10:50 | 8,358.40 | 8,362.95 | 8,356.30 | 8,362.95 | 528.6K |
| 10:51 | 8,363.00 | 8,367.60 | 8,360.95 | 8,367.60 | 439.1K |
| 10:52 | 8,367.85 | 8,369.70 | 8,367.00 | 8,369.70 | 547.5K |
| 10:53 | 8,369.60 | 8,370.15 | 8,365.05 | 8,370.15 | 417.3K |
| 10:54 | 8,370.05 | 8,380.20 | 8,370.05 | 8,380.15 | 577.8K |
| 10:55 | 8,382.25 | 8,387.00 | 8,382.25 | 8,383.75 | 743.0K |
| 10:56 | 8,382.80 | 8,382.80 | 8,376.10 | 8,380.45 | 933.5K |
| 10:57 | 8,380.85 | 8,381.90 | 8,378.20 | 8,378.50 | 316.2K |
| 10:58 | 8,378.50 | 8,380.35 | 8,377.40 | 8,380.25 | 251.6K |
| 10:59 | 8,381.35 | 8,385.95 | 8,381.35 | 8,385.60 | 374.3K |
| 11:00 | 8,385.70 | 8,391.25 | 8,385.70 | 8,387.00 | 499.4K |
| 11:01 | 8,387.55 | 8,387.55 | 8,383.30 | 8,385.40 | 638.1K |
| 11:02 | 8,385.75 | 8,390.50 | 8,383.95 | 8,384.35 | 391.1K |
| 11:03 | 8,383.00 | 8,388.75 | 8,382.50 | 8,388.75 | 462.5K |
| 11:04 | 8,388.05 | 8,391.30 | 8,387.00 | 8,391.30 | 414.5K |
| 11:05 | 8,391.70 | 8,394.65 | 8,391.70 | 8,394.65 | 403.4K |
| 11:06 | 8,394.45 | 8,397.60 | 8,394.15 | 8,395.65 | 484.2K |
| 11:07 | 8,396.90 | 8,397.60 | 8,394.10 | 8,397.55 | 360.3K |
| 11:08 | 8,397.75 | 8,400.05 | 8,394.45 | 8,400.05 | 583.6K |
| 11:09 | 8,400.45 | 8,400.45 | 8,395.45 | 8,395.85 | 331.4K |
| 11:10 | 8,395.65 | 8,398.85 | 8,395.05 | 8,398.55 | 292.9K |
| 11:11 | 8,397.30 | 8,397.30 | 8,390.35 | 8,390.35 | 427.4K |
| 11:12 | 8,391.00 | 8,394.40 | 8,389.90 | 8,394.40 | 236.3K |
| 11:13 | 8,394.45 | 8,397.85 | 8,394.20 | 8,397.85 | 268.9K |
| 11:14 | 8,397.30 | 8,400.20 | 8,394.45 | 8,400.20 | 216.4K |
| 11:15 | 8,398.70 | 8,402.80 | 8,398.50 | 8,400.80 | 280.7K |
| 11:16 | 8,399.80 | 8,401.00 | 8,399.35 | 8,399.95 | 369.5K |
| 11:17 | 8,399.50 | 8,401.55 | 8,395.70 | 8,398.85 | 337.2K |
| 11:18 | 8,398.70 | 8,399.40 | 8,397.95 | 8,398.75 | 222.5K |
| 11:19 | 8,397.90 | 8,398.90 | 8,395.95 | 8,398.80 | 342.9K |
| 11:20 | 8,399.00 | 8,399.00 | 8,395.60 | 8,397.00 | 298.4K |
| 11:21 | 8,397.55 | 8,402.55 | 8,397.55 | 8,401.15 | 324.8K |
| 11:22 | 8,402.30 | 8,402.30 | 8,395.50 | 8,396.00 | 361.2K |
| 11:23 | 8,393.65 | 8,395.70 | 8,392.00 | 8,394.95 | 416.4K |
| 11:24 | 8,394.70 | 8,398.95 | 8,394.70 | 8,397.40 | 303.3K |
| 11:25 | 8,398.00 | 8,402.85 | 8,398.00 | 8,402.15 | 408.8K |
| 11:26 | 8,402.20 | 8,402.20 | 8,395.65 | 8,399.85 | 446.0K |
| 11:27 | 8,400.30 | 8,406.05 | 8,400.20 | 8,403.85 | 270.0K |
| 11:28 | 8,403.10 | 8,404.55 | 8,402.05 | 8,404.20 | 197.8K |
| 11:29 | 8,404.35 | 8,405.60 | 8,402.80 | 8,403.65 | 350.8K |
| 11:30 | 8,403.65 | 8,409.45 | 8,403.65 | 8,409.25 | 699.6K |
| 11:31 | 8,408.95 | 8,410.60 | 8,407.30 | 8,410.40 | 458.9K |
| 11:32 | 8,410.30 | 8,414.15 | 8,409.90 | 8,413.30 | 380.7K |
| 11:33 | 8,412.60 | 8,415.45 | 8,412.50 | 8,414.50 | 726.5K |
| 11:34 | 8,414.70 | 8,414.70 | 8,409.25 | 8,409.25 | 419.4K |
| 11:35 | 8,409.70 | 8,409.70 | 8,403.75 | 8,403.75 | 363.3K |
| 11:36 | 8,403.25 | 8,403.25 | 8,399.45 | 8,401.60 | 299.8K |
| 11:37 | 8,401.40 | 8,401.75 | 8,397.85 | 8,401.75 | 293.7K |
| 11:38 | 8,400.95 | 8,415.60 | 8,400.40 | 8,415.10 | 508.7K |
| 11:39 | 8,414.05 | 8,421.20 | 8,414.05 | 8,418.10 | 367.6K |
| 11:40 | 8,418.85 | 8,419.45 | 8,416.65 | 8,419.25 | 318.9K |
| 11:41 | 8,419.05 | 8,420.55 | 8,415.25 | 8,415.35 | 286.4K |
| 11:42 | 8,415.20 | 8,415.20 | 8,409.70 | 8,410.45 | 230.5K |
| 11:43 | 8,409.15 | 8,413.60 | 8,408.70 | 8,412.15 | 287.7K |
| 11:44 | 8,411.45 | 8,414.70 | 8,411.45 | 8,412.00 | 279.6K |
| 11:45 | 8,411.35 | 8,416.65 | 8,411.35 | 8,416.65 | 341.9K |
| 11:46 | 8,416.10 | 8,418.50 | 8,414.90 | 8,416.00 | 293.5K |
| 11:47 | 8,415.00 | 8,416.90 | 8,412.15 | 8,412.75 | 283.8K |
| 11:48 | 8,412.20 | 8,417.65 | 8,412.20 | 8,417.65 | 244.8K |
| 11:49 | 8,417.25 | 8,417.70 | 8,414.40 | 8,414.65 | 270.3K |
| 11:50 | 8,415.05 | 8,418.15 | 8,415.05 | 8,417.60 | 224.9K |
| 11:51 | 8,417.70 | 8,419.40 | 8,416.35 | 8,417.40 | 252.4K |
| 11:52 | 8,416.90 | 8,416.90 | 8,412.65 | 8,414.90 | 298.5K |
| 11:53 | 8,414.35 | 8,422.85 | 8,414.00 | 8,418.90 | 377.9K |
| 11:54 | 8,419.05 | 8,425.05 | 8,419.05 | 8,424.55 | 364.6K |
| 11:55 | 8,426.30 | 8,426.30 | 8,422.10 | 8,424.30 | 250.1K |
| 11:56 | 8,424.00 | 8,427.50 | 8,423.55 | 8,425.45 | 279.5K |
| 11:57 | 8,425.05 | 8,426.60 | 8,419.35 | 8,419.35 | 258.8K |
| 11:58 | 8,419.45 | 8,421.10 | 8,419.00 | 8,420.90 | 266.4K |
| 11:59 | 8,420.75 | 8,425.20 | 8,420.75 | 8,423.95 | 287.0K |
| 12:00 | 8,423.30 | 8,424.70 | 8,422.85 | 8,424.10 | 187.6K |
| 12:01 | 8,423.80 | 8,423.80 | 8,421.35 | 8,422.00 | 240.2K |
| 12:02 | 8,421.95 | 8,424.50 | 8,421.95 | 8,423.10 | 273.5K |
| 12:03 | 8,422.20 | 8,423.35 | 8,421.15 | 8,423.35 | 192.9K |
| 12:04 | 8,423.95 | 8,426.75 | 8,423.15 | 8,425.35 | 211.6K |
| 12:05 | 8,425.20 | 8,437.60 | 8,423.00 | 8,437.60 | 1,127.6K |
| 12:06 | 8,437.85 | 8,443.00 | 8,437.85 | 8,441.95 | 872.8K |
| 12:07 | 8,441.60 | 8,445.90 | 8,440.95 | 8,445.70 | 604.2K |
| 12:08 | 8,445.40 | 8,447.85 | 8,438.50 | 8,439.95 | 597.3K |
| 12:09 | 8,440.45 | 8,444.00 | 8,440.20 | 8,443.05 | 252.0K |
| 12:10 | 8,442.85 | 8,445.15 | 8,440.75 | 8,441.95 | 339.5K |
| 12:11 | 8,441.80 | 8,441.80 | 8,439.05 | 8,439.90 | 357.9K |
| 12:12 | 8,439.35 | 8,442.70 | 8,437.40 | 8,441.25 | 383.1K |
| 12:13 | 8,441.75 | 8,444.70 | 8,440.45 | 8,444.65 | 252.6K |
| 12:14 | 8,444.15 | 8,446.45 | 8,443.10 | 8,446.45 | 314.2K |
| 12:15 | 8,446.95 | 8,448.70 | 8,445.30 | 8,445.30 | 302.2K |
| 12:16 | 8,444.45 | 8,444.70 | 8,438.00 | 8,440.15 | 300.6K |
| 12:17 | 8,439.15 | 8,440.15 | 8,434.50 | 8,438.80 | 266.9K |
| 12:18 | 8,438.20 | 8,438.80 | 8,434.90 | 8,436.20 | 256.7K |
| 12:19 | 8,436.25 | 8,436.25 | 8,431.90 | 8,435.20 | 411.6K |
| 12:20 | 8,434.05 | 8,441.65 | 8,434.05 | 8,441.65 | 293.5K |
| 12:21 | 8,441.75 | 8,442.60 | 8,440.25 | 8,442.00 | 297.0K |
| 12:22 | 8,442.30 | 8,444.25 | 8,438.60 | 8,443.75 | 247.8K |
| 12:23 | 8,443.50 | 8,444.05 | 8,441.10 | 8,444.05 | 272.6K |
| 12:24 | 8,443.70 | 8,444.40 | 8,441.15 | 8,441.15 | 347.7K |
| 12:25 | 8,440.35 | 8,445.90 | 8,440.15 | 8,444.90 | 223.1K |
| 12:26 | 8,444.80 | 8,445.55 | 8,443.15 | 8,444.00 | 193.1K |
| 12:27 | 8,445.30 | 8,445.30 | 8,442.45 | 8,442.45 | 244.8K |
| 12:28 | 8,442.70 | 8,443.10 | 8,441.65 | 8,441.85 | 317.3K |
| 12:29 | 8,441.80 | 8,441.80 | 8,439.15 | 8,441.55 | 249.8K |
| 12:30 | 8,441.15 | 8,442.75 | 8,438.10 | 8,442.30 | 382.1K |
| 12:31 | 8,442.90 | 8,448.15 | 8,441.75 | 8,446.75 | 370.6K |
| 12:32 | 8,446.80 | 8,449.30 | 8,446.80 | 8,448.60 | 238.0K |
| 12:33 | 8,447.95 | 8,449.35 | 8,447.50 | 8,448.95 | 302.2K |
| 12:34 | 8,448.55 | 8,449.85 | 8,446.60 | 8,447.65 | 240.7K |
| 12:35 | 8,447.65 | 8,452.25 | 8,446.90 | 8,448.95 | 379.4K |
| 12:36 | 8,448.35 | 8,448.35 | 8,446.25 | 8,446.65 | 235.3K |
| 12:37 | 8,446.80 | 8,447.95 | 8,443.75 | 8,444.15 | 214.7K |
| 12:38 | 8,443.10 | 8,444.70 | 8,441.70 | 8,444.70 | 275.2K |
| 12:39 | 8,444.05 | 8,444.70 | 8,443.00 | 8,444.00 | 233.5K |
| 12:40 | 8,444.25 | 8,451.25 | 8,444.15 | 8,450.80 | 320.4K |
| 12:41 | 8,451.75 | 8,458.60 | 8,451.75 | 8,456.60 | 464.8K |
| 12:42 | 8,457.35 | 8,458.20 | 8,456.35 | 8,458.20 | 261.3K |
| 12:43 | 8,457.75 | 8,461.60 | 8,457.25 | 8,461.35 | 481.8K |
| 12:44 | 8,459.75 | 8,462.85 | 8,458.90 | 8,458.95 | 624.9K |
| 12:45 | 8,458.30 | 8,460.45 | 8,458.20 | 8,458.20 | 340.0K |
| 12:46 | 8,458.10 | 8,462.40 | 8,457.65 | 8,462.40 | 390.7K |
| 12:47 | 8,462.75 | 8,463.75 | 8,459.75 | 8,461.15 | 395.2K |
| 12:48 | 8,459.85 | 8,461.70 | 8,458.25 | 8,461.15 | 279.0K |
| 12:49 | 8,460.80 | 8,463.65 | 8,458.70 | 8,461.20 | 354.9K |
| 12:50 | 8,461.65 | 8,461.85 | 8,460.20 | 8,461.15 | 363.5K |
| 12:51 | 8,461.20 | 8,461.20 | 8,454.30 | 8,455.95 | 437.0K |
| 12:52 | 8,456.15 | 8,457.65 | 8,455.60 | 8,457.40 | 283.9K |
| 12:53 | 8,456.30 | 8,457.55 | 8,455.40 | 8,457.55 | 357.4K |
| 12:54 | 8,456.45 | 8,458.45 | 8,456.35 | 8,458.30 | 261.4K |
| 12:55 | 8,457.65 | 8,457.75 | 8,455.70 | 8,457.70 | 302.9K |
| 12:56 | 8,457.45 | 8,458.85 | 8,455.10 | 8,456.05 | 253.6K |
| 12:57 | 8,455.80 | 8,457.10 | 8,453.25 | 8,453.80 | 269.7K |
| 12:58 | 8,452.70 | 8,458.55 | 8,452.70 | 8,458.55 | 427.5K |
| 12:59 | 8,458.05 | 8,462.95 | 8,458.05 | 8,462.95 | 449.9K |
| 13:00 | 8,462.15 | 8,472.00 | 8,462.15 | 8,472.00 | 685.5K |
| 13:01 | 8,471.45 | 8,475.30 | 8,468.25 | 8,475.30 | 582.8K |
| 13:02 | 8,474.15 | 8,476.70 | 8,472.25 | 8,472.25 | 474.3K |
| 13:03 | 8,474.00 | 8,474.10 | 8,470.65 | 8,470.65 | 297.0K |
| 13:04 | 8,470.85 | 8,470.85 | 8,466.65 | 8,466.90 | 260.2K |
| 13:05 | 8,468.60 | 8,472.45 | 8,467.30 | 8,472.45 | 239.4K |
| 13:06 | 8,472.40 | 8,473.20 | 8,470.25 | 8,471.40 | 315.5K |
| 13:07 | 8,471.50 | 8,471.65 | 8,469.15 | 8,469.15 | 244.1K |
| 13:08 | 8,468.55 | 8,470.05 | 8,468.55 | 8,469.35 | 268.4K |
| 13:09 | 8,469.45 | 8,469.45 | 8,466.30 | 8,467.80 | 282.8K |
| 13:10 | 8,467.25 | 8,469.15 | 8,467.25 | 8,468.60 | 276.9K |
| 13:11 | 8,468.50 | 8,468.50 | 8,466.10 | 8,467.60 | 332.1K |
| 13:12 | 8,466.75 | 8,479.15 | 8,466.15 | 8,478.20 | 382.2K |
| 13:13 | 8,477.20 | 8,480.10 | 8,475.05 | 8,475.05 | 510.6K |
| 13:14 | 8,475.10 | 8,475.10 | 8,469.60 | 8,471.60 | 392.7K |
| 13:15 | 8,471.00 | 8,475.75 | 8,471.00 | 8,472.85 | 448.7K |
| 13:16 | 8,472.60 | 8,477.80 | 8,471.40 | 8,477.80 | 332.6K |
| 13:17 | 8,477.35 | 8,479.60 | 8,476.15 | 8,477.35 | 323.5K |
| 13:18 | 8,477.80 | 8,478.80 | 8,475.55 | 8,477.55 | 333.1K |
| 13:19 | 8,477.10 | 8,481.35 | 8,476.80 | 8,481.05 | 423.7K |
| 13:20 | 8,479.80 | 8,481.00 | 8,468.90 | 8,478.00 | 577.3K |
| 13:21 | 8,478.10 | 8,479.20 | 8,476.90 | 8,479.20 | 356.9K |
| 13:22 | 8,477.80 | 8,478.40 | 8,474.95 | 8,474.95 | 616.4K |
| 13:23 | 8,474.75 | 8,481.90 | 8,473.15 | 8,481.60 | 570.1K |
| 13:24 | 8,480.45 | 8,483.40 | 8,477.15 | 8,478.85 | 691.4K |
| 13:25 | 8,477.40 | 8,478.50 | 8,473.80 | 8,474.90 | 352.0K |
| 13:26 | 8,474.25 | 8,476.85 | 8,473.15 | 8,474.85 | 389.4K |
| 13:27 | 8,474.50 | 8,474.50 | 8,466.90 | 8,468.20 | 346.3K |
| 13:28 | 8,467.90 | 8,471.50 | 8,467.90 | 8,471.50 | 336.7K |
| 13:29 | 8,470.75 | 8,471.75 | 8,462.25 | 8,468.30 | 391.7K |
| 13:30 | 8,467.70 | 8,470.05 | 8,465.30 | 8,466.25 | 380.9K |
| 13:31 | 8,465.65 | 8,467.25 | 8,462.35 | 8,467.20 | 336.6K |
| 13:32 | 8,464.85 | 8,464.85 | 8,460.20 | 8,461.25 | 451.9K |
| 13:33 | 8,461.70 | 8,464.75 | 8,457.85 | 8,464.20 | 443.9K |
| 13:34 | 8,463.70 | 8,467.55 | 8,463.70 | 8,467.55 | 314.3K |
| 13:35 | 8,466.80 | 8,473.35 | 8,466.30 | 8,472.45 | 392.6K |
| 13:36 | 8,471.95 | 8,475.15 | 8,471.95 | 8,473.70 | 364.1K |
| 13:37 | 8,473.25 | 8,475.35 | 8,472.50 | 8,473.80 | 308.6K |
| 13:38 | 8,472.85 | 8,473.65 | 8,469.75 | 8,471.75 | 334.8K |
| 13:39 | 8,471.35 | 8,473.70 | 8,470.20 | 8,471.60 | 236.3K |
| 13:40 | 8,472.15 | 8,472.15 | 8,470.00 | 8,470.20 | 183.2K |
| 13:41 | 8,469.95 | 8,473.95 | 8,469.60 | 8,473.95 | 286.6K |
| 13:42 | 8,473.45 | 8,473.65 | 8,471.50 | 8,472.85 | 252.8K |
| 13:43 | 8,472.45 | 8,472.85 | 8,471.25 | 8,472.20 | 210.7K |
| 13:44 | 8,471.45 | 8,476.55 | 8,471.45 | 8,476.55 | 321.8K |
| 13:45 | 8,476.80 | 8,481.40 | 8,476.50 | 8,481.40 | 389.0K |
| 13:46 | 8,481.05 | 8,482.40 | 8,481.05 | 8,481.80 | 379.5K |
| 13:47 | 8,481.70 | 8,481.70 | 8,480.10 | 8,481.50 | 330.4K |
| 13:48 | 8,481.40 | 8,485.00 | 8,481.05 | 8,484.45 | 422.1K |
| 13:49 | 8,484.10 | 8,484.35 | 8,482.15 | 8,484.35 | 268.6K |
| 13:50 | 8,483.70 | 8,485.00 | 8,482.25 | 8,484.20 | 306.6K |
| 13:51 | 8,483.60 | 8,484.00 | 8,481.35 | 8,482.95 | 340.6K |
| 13:52 | 8,483.30 | 8,483.30 | 8,481.50 | 8,482.40 | 273.4K |
| 13:53 | 8,481.70 | 8,482.75 | 8,480.55 | 8,482.45 | 384.3K |
| 13:54 | 8,483.70 | 8,485.25 | 8,483.40 | 8,483.75 | 380.6K |
| 13:55 | 8,483.25 | 8,483.25 | 8,480.30 | 8,480.55 | 259.4K |
| 13:56 | 8,481.65 | 8,482.65 | 8,480.65 | 8,481.25 | 437.2K |
| 13:57 | 8,480.40 | 8,484.50 | 8,479.80 | 8,484.50 | 384.1K |
| 13:58 | 8,484.55 | 8,485.75 | 8,483.90 | 8,485.75 | 244.4K |
| 13:59 | 8,485.75 | 8,495.70 | 8,485.75 | 8,495.35 | 630.8K |
| 14:00 | 8,496.05 | 8,501.45 | 8,494.80 | 8,500.45 | 678.5K |
| 14:01 | 8,501.00 | 8,504.70 | 8,499.75 | 8,501.45 | 688.7K |
| 14:02 | 8,499.85 | 8,502.50 | 8,499.20 | 8,502.50 | 468.0K |
| 14:03 | 8,500.70 | 8,502.30 | 8,500.70 | 8,502.30 | 331.9K |
| 14:04 | 8,501.50 | 8,506.40 | 8,501.50 | 8,505.35 | 453.3K |
| 14:05 | 8,506.25 | 8,508.65 | 8,505.80 | 8,508.65 | 443.3K |
| 14:06 | 8,508.95 | 8,511.50 | 8,508.00 | 8,511.50 | 405.0K |
| 14:07 | 8,512.00 | 8,514.90 | 8,512.00 | 8,514.05 | 531.5K |
| 14:08 | 8,514.40 | 8,516.30 | 8,513.95 | 8,515.70 | 483.9K |
| 14:09 | 8,517.00 | 8,521.70 | 8,516.45 | 8,518.65 | 634.4K |
| 14:10 | 8,518.40 | 8,518.50 | 8,512.90 | 8,517.20 | 527.5K |
| 14:11 | 8,517.30 | 8,517.35 | 8,515.30 | 8,516.85 | 428.2K |
| 14:12 | 8,516.45 | 8,517.00 | 8,513.25 | 8,514.85 | 421.8K |
| 14:13 | 8,515.00 | 8,516.15 | 8,513.95 | 8,514.10 | 476.3K |
| 14:14 | 8,514.50 | 8,515.90 | 8,505.60 | 8,508.70 | 568.1K |
| 14:15 | 8,509.60 | 8,511.60 | 8,505.10 | 8,511.25 | 562.8K |
| 14:16 | 8,511.10 | 8,522.20 | 8,511.10 | 8,522.20 | 499.8K |
| 14:17 | 8,524.35 | 8,527.65 | 8,524.15 | 8,527.65 | 511.2K |
| 14:18 | 8,528.60 | 8,529.00 | 8,525.05 | 8,528.95 | 712.3K |
| 14:19 | 8,528.35 | 8,530.50 | 8,527.25 | 8,529.90 | 572.0K |
| 14:20 | 8,529.45 | 8,532.35 | 8,525.70 | 8,525.80 | 542.2K |
| 14:21 | 8,525.45 | 8,528.10 | 8,525.35 | 8,526.00 | 457.6K |
| 14:22 | 8,527.00 | 8,529.45 | 8,522.10 | 8,525.45 | 409.5K |
| 14:23 | 8,526.30 | 8,528.55 | 8,525.10 | 8,528.00 | 437.0K |
| 14:24 | 8,527.10 | 8,527.10 | 8,523.15 | 8,523.35 | 466.7K |
| 14:25 | 8,522.55 | 8,524.30 | 8,513.60 | 8,513.60 | 466.9K |
| 14:26 | 8,511.40 | 8,522.00 | 8,511.40 | 8,519.60 | 571.1K |
| 14:27 | 8,519.00 | 8,522.60 | 8,516.80 | 8,521.30 | 463.5K |
| 14:28 | 8,520.85 | 8,520.95 | 8,516.60 | 8,518.15 | 415.0K |
| 14:29 | 8,519.05 | 8,519.05 | 8,512.90 | 8,514.45 | 401.6K |
| 14:30 | 8,514.10 | 8,514.10 | 8,505.25 | 8,512.70 | 695.9K |
| 14:31 | 8,511.80 | 8,511.80 | 8,497.90 | 8,497.90 | 575.1K |
| 14:32 | 8,499.05 | 8,509.05 | 8,499.05 | 8,508.65 | 831.3K |
| 14:33 | 8,507.80 | 8,511.35 | 8,503.50 | 8,510.10 | 577.7K |
| 14:34 | 8,510.55 | 8,517.60 | 8,510.55 | 8,517.50 | 528.3K |
| 14:35 | 8,515.70 | 8,518.35 | 8,513.75 | 8,516.40 | 421.9K |
| 14:36 | 8,516.55 | 8,516.55 | 8,506.95 | 8,507.50 | 509.4K |
| 14:37 | 8,506.95 | 8,511.90 | 8,505.00 | 8,510.70 | 450.5K |
| 14:38 | 8,510.90 | 8,511.95 | 8,508.40 | 8,509.25 | 396.3K |
| 14:39 | 8,509.20 | 8,509.20 | 8,505.40 | 8,506.65 | 489.1K |
| 14:40 | 8,506.55 | 8,506.95 | 8,502.45 | 8,506.55 | 383.3K |
| 14:41 | 8,506.10 | 8,510.60 | 8,505.50 | 8,509.40 | 371.0K |
| 14:42 | 8,507.95 | 8,510.90 | 8,506.75 | 8,510.90 | 435.8K |
| 14:43 | 8,510.85 | 8,512.05 | 8,509.30 | 8,509.85 | 315.5K |
| 14:44 | 8,510.70 | 8,511.40 | 8,507.35 | 8,510.75 | 377.1K |
| 14:45 | 8,511.20 | 8,512.45 | 8,510.50 | 8,510.50 | 384.2K |
| 14:46 | 8,510.80 | 8,518.85 | 8,507.45 | 8,518.15 | 764.0K |
| 14:47 | 8,517.25 | 8,523.80 | 8,517.25 | 8,523.20 | 512.8K |
| 14:48 | 8,522.70 | 8,523.15 | 8,520.10 | 8,523.15 | 389.4K |
| 14:49 | 8,522.35 | 8,533.45 | 8,522.35 | 8,533.45 | 630.9K |
| 14:50 | 8,532.55 | 8,535.20 | 8,530.35 | 8,533.90 | 622.6K |
| 14:51 | 8,534.15 | 8,538.90 | 8,533.80 | 8,536.65 | 574.1K |
| 14:52 | 8,536.30 | 8,545.30 | 8,535.75 | 8,545.30 | 625.9K |
| 14:53 | 8,545.25 | 8,548.75 | 8,539.75 | 8,541.25 | 751.6K |
| 14:54 | 8,541.55 | 8,543.00 | 8,539.20 | 8,541.95 | 708.0K |
| 14:55 | 8,541.25 | 8,544.30 | 8,539.90 | 8,540.35 | 482.0K |
| 14:56 | 8,540.00 | 8,544.20 | 8,540.00 | 8,543.60 | 565.4K |
| 14:57 | 8,541.95 | 8,543.80 | 8,541.15 | 8,543.80 | 599.4K |
| 14:58 | 8,544.50 | 8,548.30 | 8,544.15 | 8,548.30 | 804.4K |
| 14:59 | 8,547.45 | 8,549.15 | 8,539.45 | 8,541.10 | 912.0K |
| 15:00 | 8,543.95 | 8,545.90 | 8,536.75 | 8,539.35 | 1,149.2K |
| 15:01 | 8,538.70 | 8,538.70 | 8,534.55 | 8,534.55 | 904.2K |
| 15:02 | 8,534.70 | 8,539.40 | 8,527.45 | 8,538.35 | 1,107.4K |
| 15:03 | 8,538.85 | 8,539.35 | 8,535.45 | 8,536.45 | 744.8K |
| 15:04 | 8,536.30 | 8,538.10 | 8,536.30 | 8,537.60 | 783.3K |
| 15:05 | 8,537.65 | 8,542.70 | 8,536.95 | 8,542.70 | 995.7K |
| 15:06 | 8,545.45 | 8,547.10 | 8,541.75 | 8,547.10 | 711.5K |
| 15:07 | 8,546.90 | 8,550.20 | 8,545.40 | 8,549.35 | 770.4K |
| 15:08 | 8,549.35 | 8,549.75 | 8,547.50 | 8,548.65 | 754.1K |
| 15:09 | 8,548.25 | 8,549.55 | 8,547.20 | 8,549.55 | 852.2K |
| 15:10 | 8,548.80 | 8,550.10 | 8,547.05 | 8,548.65 | 915.2K |
| 15:11 | 8,548.20 | 8,549.30 | 8,546.95 | 8,548.95 | 716.7K |
| 15:12 | 8,549.10 | 8,552.40 | 8,548.70 | 8,552.30 | 772.9K |
| 15:13 | 8,553.05 | 8,553.05 | 8,545.40 | 8,545.65 | 1,044.8K |
| 15:14 | 8,545.90 | 8,546.35 | 8,542.25 | 8,542.70 | 1,106.0K |
| 15:15 | 8,541.25 | 8,541.25 | 8,531.30 | 8,532.00 | 2,093.2K |
| 15:16 | 8,532.90 | 8,533.50 | 8,524.00 | 8,524.85 | 1,782.4K |
| 15:17 | 8,525.10 | 8,532.00 | 8,525.10 | 8,528.25 | 1,054.8K |
| 15:18 | 8,528.40 | 8,533.80 | 8,527.50 | 8,533.80 | 1,106.6K |
| 15:19 | 8,533.90 | 8,534.60 | 8,531.15 | 8,533.30 | 1,104.3K |
| 15:20 | 8,533.80 | 8,533.80 | 8,527.85 | 8,527.85 | 1,723.5K |
| 15:21 | 8,527.85 | 8,527.85 | 8,521.85 | 8,521.85 | 1,011.0K |
| 15:22 | 8,522.20 | 8,528.65 | 8,521.05 | 8,528.65 | 612.2K |
| 15:23 | 8,530.20 | 8,537.30 | 8,530.20 | 8,532.20 | 839.9K |
| 15:24 | 8,532.00 | 8,536.65 | 8,531.35 | 8,536.35 | 979.6K |
| 15:25 | 8,536.60 | 8,536.75 | 8,531.00 | 8,531.00 | 801.5K |
| 15:26 | 8,530.95 | 8,533.40 | 8,530.30 | 8,533.40 | 934.5K |
| 15:27 | 8,534.25 | 8,534.25 | 8,531.25 | 8,531.25 | 746.0K |
| 15:28 | 8,532.55 | 8,532.65 | 8,529.55 | 8,532.65 | 670.1K |
| 15:29 | 8,530.70 | 8,537.95 | 8,528.85 | 8,537.95 | 473.3K |