9,115.85
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 8,461.30 | 8,461.30 | 8,461.30 | 8,461.30 | 12.0K |
| 09:15 | 8,464.35 | 8,464.35 | 8,430.35 | 8,431.35 | 2,138.6K |
| 09:16 | 8,430.60 | 8,430.90 | 8,424.75 | 8,430.80 | 1,095.2K |
| 09:17 | 8,429.80 | 8,429.85 | 8,425.65 | 8,428.90 | 646.3K |
| 09:18 | 8,427.95 | 8,429.60 | 8,419.00 | 8,422.05 | 730.2K |
| 09:19 | 8,421.75 | 8,422.00 | 8,413.45 | 8,413.45 | 714.4K |
| 09:20 | 8,411.90 | 8,411.90 | 8,404.75 | 8,409.20 | 663.7K |
| 09:21 | 8,407.40 | 8,410.65 | 8,406.55 | 8,406.85 | 513.0K |
| 09:22 | 8,407.55 | 8,412.00 | 8,406.55 | 8,410.55 | 500.8K |
| 09:23 | 8,411.20 | 8,412.10 | 8,405.60 | 8,405.75 | 520.9K |
| 09:24 | 8,406.00 | 8,406.00 | 8,401.65 | 8,401.75 | 621.5K |
| 09:25 | 8,400.75 | 8,403.50 | 8,400.25 | 8,401.25 | 393.0K |
| 09:26 | 8,401.45 | 8,401.45 | 8,393.95 | 8,398.50 | 569.8K |
| 09:27 | 8,399.55 | 8,406.00 | 8,397.25 | 8,400.85 | 370.6K |
| 09:28 | 8,399.75 | 8,404.25 | 8,397.90 | 8,404.20 | 365.2K |
| 09:29 | 8,404.70 | 8,408.10 | 8,403.35 | 8,403.60 | 379.8K |
| 09:30 | 8,402.05 | 8,403.70 | 8,399.05 | 8,400.00 | 481.9K |
| 09:31 | 8,402.05 | 8,405.40 | 8,402.05 | 8,404.90 | 387.5K |
| 09:32 | 8,405.10 | 8,405.55 | 8,399.05 | 8,400.05 | 447.7K |
| 09:33 | 8,399.90 | 8,399.90 | 8,396.95 | 8,398.25 | 336.8K |
| 09:34 | 8,398.50 | 8,402.20 | 8,397.35 | 8,401.35 | 343.3K |
| 09:35 | 8,401.85 | 8,406.35 | 8,401.85 | 8,404.75 | 384.1K |
| 09:36 | 8,404.75 | 8,408.45 | 8,402.90 | 8,408.45 | 305.0K |
| 09:37 | 8,410.30 | 8,415.30 | 8,410.30 | 8,412.30 | 431.1K |
| 09:38 | 8,411.55 | 8,411.55 | 8,406.15 | 8,406.15 | 328.4K |
| 09:39 | 8,405.10 | 8,409.35 | 8,405.10 | 8,409.00 | 1,252.8K |
| 09:40 | 8,409.70 | 8,410.30 | 8,404.40 | 8,408.90 | 277.6K |
| 09:41 | 8,409.10 | 8,413.25 | 8,407.15 | 8,413.25 | 360.9K |
| 09:42 | 8,412.65 | 8,413.95 | 8,407.45 | 8,407.45 | 395.3K |
| 09:43 | 8,407.60 | 8,409.75 | 8,406.95 | 8,408.75 | 286.3K |
| 09:44 | 8,408.10 | 8,410.20 | 8,407.55 | 8,408.85 | 319.5K |
| 09:45 | 8,409.20 | 8,410.70 | 8,408.40 | 8,410.60 | 388.3K |
| 09:46 | 8,410.40 | 8,410.90 | 8,405.65 | 8,405.65 | 428.8K |
| 09:47 | 8,406.00 | 8,406.00 | 8,401.20 | 8,404.50 | 405.0K |
| 09:48 | 8,405.60 | 8,409.85 | 8,403.40 | 8,409.65 | 277.7K |
| 09:49 | 8,410.60 | 8,411.20 | 8,407.65 | 8,408.35 | 232.8K |
| 09:50 | 8,408.10 | 8,408.45 | 8,406.20 | 8,406.95 | 302.8K |
| 09:51 | 8,406.00 | 8,408.95 | 8,403.95 | 8,408.95 | 309.1K |
| 09:52 | 8,411.30 | 8,414.50 | 8,410.75 | 8,411.25 | 266.9K |
| 09:53 | 8,411.15 | 8,416.45 | 8,411.15 | 8,414.90 | 227.3K |
| 09:54 | 8,415.10 | 8,417.15 | 8,413.40 | 8,417.15 | 224.3K |
| 09:55 | 8,417.30 | 8,421.25 | 8,416.15 | 8,416.15 | 283.0K |
| 09:56 | 8,416.55 | 8,416.55 | 8,412.90 | 8,414.60 | 506.6K |
| 09:57 | 8,414.60 | 8,416.40 | 8,413.95 | 8,414.35 | 298.1K |
| 09:58 | 8,414.15 | 8,415.15 | 8,413.15 | 8,414.80 | 151.1K |
| 09:59 | 8,414.90 | 8,418.20 | 8,414.10 | 8,417.20 | 320.8K |
| 10:00 | 8,416.80 | 8,419.30 | 8,415.20 | 8,416.00 | 368.0K |
| 10:01 | 8,415.00 | 8,415.95 | 8,409.25 | 8,410.60 | 381.1K |
| 10:02 | 8,408.30 | 8,411.30 | 8,407.20 | 8,411.05 | 286.1K |
| 10:03 | 8,411.05 | 8,411.80 | 8,410.60 | 8,411.65 | 225.3K |
| 10:04 | 8,411.65 | 8,412.75 | 8,411.25 | 8,411.95 | 277.8K |
| 10:05 | 8,411.00 | 8,411.40 | 8,407.60 | 8,408.15 | 224.4K |
| 10:06 | 8,408.55 | 8,408.65 | 8,406.75 | 8,407.95 | 197.2K |
| 10:07 | 8,408.60 | 8,409.15 | 8,405.60 | 8,409.15 | 241.7K |
| 10:08 | 8,409.20 | 8,412.60 | 8,409.20 | 8,412.35 | 215.0K |
| 10:09 | 8,411.50 | 8,413.05 | 8,409.45 | 8,410.15 | 175.9K |
| 10:10 | 8,409.25 | 8,411.50 | 8,408.10 | 8,410.90 | 188.3K |
| 10:11 | 8,413.30 | 8,417.30 | 8,413.30 | 8,416.20 | 285.2K |
| 10:12 | 8,415.75 | 8,416.35 | 8,413.80 | 8,414.85 | 215.8K |
| 10:13 | 8,414.30 | 8,415.00 | 8,412.25 | 8,414.60 | 203.5K |
| 10:14 | 8,414.65 | 8,414.65 | 8,413.15 | 8,413.15 | 225.9K |
| 10:15 | 8,413.10 | 8,413.75 | 8,409.10 | 8,409.45 | 154.9K |
| 10:16 | 8,409.30 | 8,415.10 | 8,407.20 | 8,415.00 | 222.4K |
| 10:17 | 8,412.35 | 8,412.35 | 8,407.25 | 8,407.40 | 158.0K |
| 10:18 | 8,407.85 | 8,409.00 | 8,406.10 | 8,409.00 | 171.7K |
| 10:19 | 8,408.95 | 8,413.80 | 8,408.95 | 8,413.45 | 179.1K |
| 10:20 | 8,413.25 | 8,413.90 | 8,411.70 | 8,411.70 | 1,314.5K |
| 10:21 | 8,411.20 | 8,411.45 | 8,408.10 | 8,409.35 | 202.0K |
| 10:22 | 8,409.75 | 8,410.65 | 8,407.90 | 8,408.65 | 164.9K |
| 10:23 | 8,408.50 | 8,408.50 | 8,404.80 | 8,407.55 | 173.3K |
| 10:24 | 8,407.40 | 8,409.75 | 8,407.20 | 8,409.00 | 106.5K |
| 10:25 | 8,410.30 | 8,410.45 | 8,408.55 | 8,409.20 | 279.2K |
| 10:26 | 8,409.15 | 8,409.55 | 8,407.25 | 8,409.40 | 501.1K |
| 10:27 | 8,408.80 | 8,409.25 | 8,406.30 | 8,407.65 | 198.4K |
| 10:28 | 8,407.50 | 8,409.00 | 8,406.05 | 8,406.70 | 204.7K |
| 10:29 | 8,405.65 | 8,405.65 | 8,399.55 | 8,399.55 | 293.7K |
| 10:30 | 8,399.50 | 8,399.50 | 8,393.30 | 8,393.80 | 255.5K |
| 10:31 | 8,394.05 | 8,394.60 | 8,392.85 | 8,394.35 | 207.3K |
| 10:32 | 8,393.60 | 8,395.80 | 8,391.30 | 8,395.80 | 297.3K |
| 10:33 | 8,396.25 | 8,398.05 | 8,393.20 | 8,393.65 | 265.0K |
| 10:34 | 8,392.55 | 8,395.35 | 8,392.55 | 8,395.00 | 265.6K |
| 10:35 | 8,395.05 | 8,398.30 | 8,395.05 | 8,398.05 | 205.0K |
| 10:36 | 8,398.55 | 8,400.90 | 8,398.00 | 8,399.40 | 229.8K |
| 10:37 | 8,399.25 | 8,400.25 | 8,396.95 | 8,396.95 | 233.1K |
| 10:38 | 8,397.00 | 8,397.30 | 8,393.45 | 8,395.60 | 330.5K |
| 10:39 | 8,395.05 | 8,395.05 | 8,391.55 | 8,391.55 | 215.0K |
| 10:40 | 8,391.90 | 8,391.90 | 8,386.65 | 8,387.50 | 397.3K |
| 10:41 | 8,386.70 | 8,389.90 | 8,386.70 | 8,389.90 | 281.8K |
| 10:42 | 8,390.05 | 8,393.05 | 8,389.90 | 8,392.50 | 231.9K |
| 10:43 | 8,391.75 | 8,391.75 | 8,387.70 | 8,390.10 | 169.1K |
| 10:44 | 8,389.50 | 8,394.30 | 8,389.50 | 8,390.70 | 354.9K |
| 10:45 | 8,391.00 | 8,391.00 | 8,384.90 | 8,384.90 | 367.1K |
| 10:46 | 8,382.55 | 8,385.40 | 8,382.20 | 8,383.05 | 423.4K |
| 10:47 | 8,380.90 | 8,380.90 | 8,367.00 | 8,367.00 | 908.9K |
| 10:48 | 8,364.60 | 8,372.55 | 8,364.60 | 8,369.90 | 810.6K |
| 10:49 | 8,369.25 | 8,369.65 | 8,365.95 | 8,367.40 | 812.2K |
| 10:50 | 8,367.40 | 8,370.50 | 8,366.00 | 8,368.80 | 465.9K |
| 10:51 | 8,368.55 | 8,373.85 | 8,368.50 | 8,368.60 | 309.8K |
| 10:52 | 8,368.30 | 8,368.30 | 8,365.30 | 8,367.40 | 334.5K |
| 10:53 | 8,367.45 | 8,371.50 | 8,367.45 | 8,370.95 | 322.2K |
| 10:54 | 8,371.20 | 8,374.60 | 8,370.70 | 8,374.00 | 264.7K |
| 10:55 | 8,373.60 | 8,374.25 | 8,370.75 | 8,370.75 | 222.4K |
| 10:56 | 8,371.45 | 8,375.55 | 8,371.45 | 8,373.35 | 183.1K |
| 10:57 | 8,372.45 | 8,375.85 | 8,372.45 | 8,374.95 | 238.1K |
| 10:58 | 8,374.30 | 8,374.75 | 8,372.05 | 8,372.85 | 317.2K |
| 10:59 | 8,372.65 | 8,373.75 | 8,372.05 | 8,372.05 | 446.2K |
| 11:00 | 8,371.60 | 8,373.30 | 8,370.85 | 8,371.70 | 262.2K |
| 11:01 | 8,372.00 | 8,376.25 | 8,371.45 | 8,374.85 | 248.3K |
| 11:02 | 8,375.55 | 8,377.45 | 8,374.10 | 8,376.35 | 183.7K |
| 11:03 | 8,376.40 | 8,376.80 | 8,374.80 | 8,375.20 | 307.1K |
| 11:04 | 8,375.90 | 8,377.15 | 8,374.75 | 8,375.75 | 303.5K |
| 11:05 | 8,375.70 | 8,375.80 | 8,374.10 | 8,375.40 | 418.6K |
| 11:06 | 8,374.60 | 8,375.65 | 8,374.30 | 8,375.25 | 260.8K |
| 11:07 | 8,375.25 | 8,378.40 | 8,375.15 | 8,376.25 | 224.3K |
| 11:08 | 8,375.50 | 8,377.20 | 8,373.40 | 8,376.90 | 284.7K |
| 11:09 | 8,378.50 | 8,380.90 | 8,377.90 | 8,380.15 | 233.2K |
| 11:10 | 8,378.30 | 8,380.50 | 8,378.30 | 8,378.90 | 229.9K |
| 11:11 | 8,380.15 | 8,382.15 | 8,378.95 | 8,381.00 | 266.0K |
| 11:12 | 8,380.45 | 8,383.10 | 8,380.25 | 8,382.35 | 155.9K |
| 11:13 | 8,382.65 | 8,384.15 | 8,381.85 | 8,383.80 | 155.3K |
| 11:14 | 8,383.90 | 8,384.65 | 8,381.80 | 8,382.25 | 296.1K |
| 11:15 | 8,382.85 | 8,383.20 | 8,380.60 | 8,380.90 | 197.5K |
| 11:16 | 8,380.90 | 8,381.80 | 8,378.55 | 8,380.45 | 190.8K |
| 11:17 | 8,380.85 | 8,383.05 | 8,379.80 | 8,381.80 | 260.2K |
| 11:18 | 8,382.05 | 8,385.50 | 8,382.05 | 8,384.95 | 191.0K |
| 11:19 | 8,384.35 | 8,384.35 | 8,382.95 | 8,383.95 | 158.3K |
| 11:20 | 8,383.25 | 8,383.40 | 8,381.10 | 8,381.90 | 218.3K |
| 11:21 | 8,381.45 | 8,381.45 | 8,379.05 | 8,380.45 | 175.7K |
| 11:22 | 8,378.50 | 8,381.20 | 8,378.50 | 8,380.80 | 244.3K |
| 11:23 | 8,381.65 | 8,382.75 | 8,381.20 | 8,382.30 | 129.4K |
| 11:24 | 8,382.50 | 8,387.55 | 8,382.05 | 8,387.25 | 174.2K |
| 11:25 | 8,387.25 | 8,387.25 | 8,383.30 | 8,385.90 | 202.2K |
| 11:26 | 8,385.95 | 8,386.35 | 8,384.85 | 8,385.50 | 107.2K |
| 11:27 | 8,385.15 | 8,386.40 | 8,383.90 | 8,386.40 | 141.4K |
| 11:28 | 8,386.10 | 8,387.20 | 8,385.75 | 8,386.15 | 141.4K |
| 11:29 | 8,386.15 | 8,387.65 | 8,385.75 | 8,386.60 | 131.4K |
| 11:30 | 8,386.85 | 8,387.00 | 8,384.35 | 8,384.95 | 225.9K |
| 11:31 | 8,384.60 | 8,386.40 | 8,383.90 | 8,384.50 | 418.1K |
| 11:32 | 8,384.85 | 8,384.85 | 8,383.00 | 8,383.70 | 430.5K |
| 11:33 | 8,383.45 | 8,385.35 | 8,383.45 | 8,385.25 | 253.1K |
| 11:34 | 8,385.80 | 8,386.10 | 8,384.85 | 8,385.15 | 136.3K |
| 11:35 | 8,385.30 | 8,388.80 | 8,385.05 | 8,387.60 | 139.1K |
| 11:36 | 8,388.30 | 8,388.85 | 8,386.25 | 8,387.30 | 201.3K |
| 11:37 | 8,387.50 | 8,388.30 | 8,387.00 | 8,387.30 | 153.5K |
| 11:38 | 8,387.05 | 8,390.50 | 8,387.05 | 8,390.30 | 171.9K |
| 11:39 | 8,390.45 | 8,392.75 | 8,390.15 | 8,392.50 | 232.2K |
| 11:40 | 8,392.75 | 8,394.10 | 8,391.95 | 8,391.95 | 143.0K |
| 11:41 | 8,391.20 | 8,392.20 | 8,389.45 | 8,389.55 | 267.1K |
| 11:42 | 8,389.55 | 8,391.90 | 8,389.25 | 8,391.45 | 239.1K |
| 11:43 | 8,391.30 | 8,391.80 | 8,388.55 | 8,388.55 | 202.2K |
| 11:44 | 8,387.80 | 8,387.95 | 8,384.20 | 8,385.25 | 496.0K |
| 11:45 | 8,385.50 | 8,385.50 | 8,383.30 | 8,383.30 | 406.2K |
| 11:46 | 8,383.40 | 8,384.40 | 8,382.30 | 8,383.85 | 358.7K |
| 11:47 | 8,384.70 | 8,385.20 | 8,383.40 | 8,384.10 | 200.3K |
| 11:48 | 8,383.70 | 8,384.65 | 8,382.95 | 8,382.95 | 367.4K |
| 11:49 | 8,382.30 | 8,382.30 | 8,379.05 | 8,379.05 | 329.3K |
| 11:50 | 8,378.45 | 8,380.20 | 8,378.45 | 8,379.30 | 361.4K |
| 11:51 | 8,379.90 | 8,382.20 | 8,379.25 | 8,380.70 | 278.5K |
| 11:52 | 8,380.45 | 8,382.85 | 8,380.45 | 8,381.85 | 208.1K |
| 11:53 | 8,381.20 | 8,381.85 | 8,380.20 | 8,380.65 | 183.6K |
| 11:54 | 8,380.20 | 8,380.95 | 8,378.45 | 8,380.10 | 176.9K |
| 11:55 | 8,380.55 | 8,381.75 | 8,379.95 | 8,379.95 | 227.4K |
| 11:56 | 8,380.45 | 8,380.60 | 8,379.75 | 8,380.40 | 227.1K |
| 11:57 | 8,380.40 | 8,382.15 | 8,380.40 | 8,380.40 | 452.5K |
| 11:58 | 8,380.65 | 8,384.95 | 8,380.00 | 8,384.95 | 326.3K |
| 11:59 | 8,384.60 | 8,385.80 | 8,384.25 | 8,385.15 | 257.5K |
| 12:00 | 8,385.00 | 8,387.10 | 8,383.70 | 8,383.85 | 227.3K |
| 12:01 | 8,383.60 | 8,383.60 | 8,380.85 | 8,381.80 | 319.4K |
| 12:02 | 8,382.30 | 8,383.15 | 8,381.15 | 8,382.50 | 281.6K |
| 12:03 | 8,382.40 | 8,386.50 | 8,382.40 | 8,385.55 | 297.5K |
| 12:04 | 8,384.95 | 8,387.05 | 8,384.90 | 8,386.35 | 233.7K |
| 12:05 | 8,386.20 | 8,386.30 | 8,384.75 | 8,384.85 | 305.0K |
| 12:06 | 8,384.85 | 8,385.55 | 8,384.30 | 8,384.75 | 158.5K |
| 12:07 | 8,384.35 | 8,389.10 | 8,383.95 | 8,388.10 | 223.9K |
| 12:08 | 8,388.15 | 8,389.30 | 8,387.45 | 8,388.45 | 236.0K |
| 12:09 | 8,388.85 | 8,390.45 | 8,388.15 | 8,390.45 | 161.2K |
| 12:10 | 8,390.75 | 8,391.30 | 8,389.05 | 8,389.25 | 199.0K |
| 12:11 | 8,389.30 | 8,390.45 | 8,388.65 | 8,389.35 | 215.1K |
| 12:12 | 8,389.60 | 8,390.70 | 8,389.00 | 8,390.40 | 180.7K |
| 12:13 | 8,390.25 | 8,390.60 | 8,386.45 | 8,387.40 | 248.9K |
| 12:14 | 8,386.90 | 8,387.95 | 8,384.65 | 8,387.95 | 392.4K |
| 12:15 | 8,387.30 | 8,388.00 | 8,384.65 | 8,384.65 | 219.1K |
| 12:16 | 8,384.95 | 8,387.45 | 8,384.35 | 8,385.60 | 446.4K |
| 12:17 | 8,390.15 | 8,402.30 | 8,390.15 | 8,400.35 | 519.5K |
| 12:18 | 8,400.00 | 8,404.30 | 8,400.00 | 8,401.95 | 316.6K |
| 12:19 | 8,401.90 | 8,402.45 | 8,399.20 | 8,402.45 | 311.5K |
| 12:20 | 8,401.10 | 8,403.30 | 8,396.45 | 8,397.40 | 348.0K |
| 12:21 | 8,396.70 | 8,396.70 | 8,389.05 | 8,389.05 | 420.4K |
| 12:22 | 8,389.35 | 8,390.85 | 8,386.60 | 8,387.90 | 381.7K |
| 12:23 | 8,388.20 | 8,391.05 | 8,387.25 | 8,390.00 | 242.7K |
| 12:24 | 8,390.10 | 8,391.25 | 8,388.70 | 8,391.25 | 224.9K |
| 12:25 | 8,390.55 | 8,391.75 | 8,389.70 | 8,390.90 | 282.3K |
| 12:26 | 8,391.75 | 8,393.75 | 8,390.90 | 8,391.55 | 251.3K |
| 12:27 | 8,391.40 | 8,391.40 | 8,389.05 | 8,389.20 | 254.5K |
| 12:28 | 8,388.70 | 8,391.80 | 8,388.30 | 8,391.40 | 155.4K |
| 12:29 | 8,391.10 | 8,391.20 | 8,377.95 | 8,378.75 | 367.1K |
| 12:30 | 8,377.25 | 8,381.35 | 8,373.70 | 8,381.35 | 428.7K |
| 12:31 | 8,383.00 | 8,383.00 | 8,375.00 | 8,376.60 | 370.0K |
| 12:32 | 8,376.35 | 8,377.60 | 8,372.10 | 8,372.35 | 1,476.3K |
| 12:33 | 8,372.55 | 8,376.45 | 8,372.55 | 8,376.45 | 340.2K |
| 12:34 | 8,376.55 | 8,382.00 | 8,376.55 | 8,381.20 | 165.9K |
| 12:35 | 8,381.85 | 8,383.80 | 8,380.60 | 8,383.00 | 192.6K |
| 12:36 | 8,383.30 | 8,383.30 | 8,381.70 | 8,382.35 | 158.5K |
| 12:37 | 8,381.70 | 8,381.85 | 8,379.95 | 8,380.20 | 235.7K |
| 12:38 | 8,380.25 | 8,381.00 | 8,378.35 | 8,378.70 | 1,242.1K |
| 12:39 | 8,378.70 | 8,380.80 | 8,378.70 | 8,379.25 | 258.5K |
| 12:40 | 8,379.30 | 8,379.30 | 8,376.55 | 8,377.40 | 475.8K |
| 12:41 | 8,377.45 | 8,379.30 | 8,376.95 | 8,378.20 | 293.5K |
| 12:42 | 8,378.10 | 8,378.65 | 8,377.45 | 8,377.90 | 178.0K |
| 12:43 | 8,377.85 | 8,380.55 | 8,377.35 | 8,380.10 | 190.1K |
| 12:44 | 8,380.05 | 8,381.60 | 8,380.05 | 8,381.20 | 149.8K |
| 12:45 | 8,381.05 | 8,382.30 | 8,378.80 | 8,379.25 | 215.1K |
| 12:46 | 8,380.15 | 8,380.15 | 8,378.55 | 8,379.55 | 165.4K |
| 12:47 | 8,379.70 | 8,381.15 | 8,375.00 | 8,375.85 | 196.5K |
| 12:48 | 8,374.80 | 8,377.85 | 8,369.65 | 8,371.00 | 246.0K |
| 12:49 | 8,371.45 | 8,372.40 | 8,370.95 | 8,372.40 | 139.5K |
| 12:50 | 8,372.35 | 8,374.10 | 8,371.75 | 8,373.10 | 160.8K |
| 12:51 | 8,373.40 | 8,374.70 | 8,372.55 | 8,373.05 | 148.8K |
| 12:52 | 8,372.10 | 8,372.90 | 8,371.85 | 8,371.90 | 135.5K |
| 12:53 | 8,371.55 | 8,374.90 | 8,371.15 | 8,371.15 | 661.5K |
| 12:54 | 8,371.55 | 8,373.90 | 8,370.05 | 8,370.05 | 210.3K |
| 12:55 | 8,369.95 | 8,372.55 | 8,369.40 | 8,370.50 | 252.3K |
| 12:56 | 8,370.95 | 8,373.55 | 8,370.65 | 8,372.25 | 305.6K |
| 12:57 | 8,372.40 | 8,372.40 | 8,370.40 | 8,372.20 | 229.7K |
| 12:58 | 8,370.95 | 8,372.35 | 8,366.75 | 8,367.20 | 258.8K |
| 12:59 | 8,367.05 | 8,371.15 | 8,367.05 | 8,370.95 | 164.1K |
| 13:00 | 8,371.50 | 8,375.10 | 8,371.35 | 8,373.75 | 385.5K |
| 13:01 | 8,373.85 | 8,375.60 | 8,369.65 | 8,369.65 | 259.7K |
| 13:02 | 8,369.60 | 8,370.90 | 8,368.25 | 8,368.95 | 166.7K |
| 13:03 | 8,368.25 | 8,372.70 | 8,368.25 | 8,372.70 | 248.0K |
| 13:04 | 8,372.25 | 8,374.35 | 8,372.00 | 8,373.50 | 183.2K |
| 13:05 | 8,374.60 | 8,376.65 | 8,374.05 | 8,374.05 | 162.3K |
| 13:06 | 8,373.50 | 8,376.10 | 8,373.40 | 8,374.45 | 109.2K |
| 13:07 | 8,373.95 | 8,376.55 | 8,373.30 | 8,374.05 | 142.9K |
| 13:08 | 8,373.70 | 8,376.70 | 8,373.70 | 8,375.70 | 194.0K |
| 13:09 | 8,375.75 | 8,377.30 | 8,375.20 | 8,377.30 | 237.4K |
| 13:10 | 8,377.25 | 8,378.80 | 8,376.00 | 8,376.30 | 181.2K |
| 13:11 | 8,375.90 | 8,378.50 | 8,375.75 | 8,378.50 | 172.1K |
| 13:12 | 8,378.25 | 8,378.70 | 8,375.70 | 8,375.70 | 274.4K |
| 13:13 | 8,376.40 | 8,376.90 | 8,375.65 | 8,375.65 | 235.4K |
| 13:14 | 8,375.65 | 8,379.55 | 8,375.65 | 8,379.55 | 134.6K |
| 13:15 | 8,379.65 | 8,380.15 | 8,378.25 | 8,379.70 | 186.3K |
| 13:16 | 8,379.70 | 8,380.50 | 8,375.00 | 8,375.25 | 146.0K |
| 13:17 | 8,375.65 | 8,375.65 | 8,373.15 | 8,373.30 | 313.1K |
| 13:18 | 8,373.45 | 8,375.30 | 8,370.85 | 8,370.85 | 368.1K |
| 13:19 | 8,371.30 | 8,373.20 | 8,371.00 | 8,372.65 | 179.3K |
| 13:20 | 8,373.65 | 8,377.15 | 8,373.65 | 8,376.45 | 287.1K |
| 13:21 | 8,377.65 | 8,378.00 | 8,375.60 | 8,375.60 | 180.1K |
| 13:22 | 8,376.00 | 8,379.80 | 8,376.00 | 8,378.60 | 132.4K |
| 13:23 | 8,378.35 | 8,378.95 | 8,377.00 | 8,377.35 | 211.8K |
| 13:24 | 8,377.40 | 8,377.40 | 8,376.00 | 8,376.85 | 164.5K |
| 13:25 | 8,376.70 | 8,376.70 | 8,374.00 | 8,374.80 | 195.7K |
| 13:26 | 8,374.65 | 8,377.40 | 8,374.05 | 8,374.45 | 330.6K |
| 13:27 | 8,374.20 | 8,374.50 | 8,372.85 | 8,373.25 | 292.9K |
| 13:28 | 8,372.95 | 8,372.95 | 8,370.10 | 8,370.80 | 347.3K |
| 13:29 | 8,370.55 | 8,372.10 | 8,368.95 | 8,372.10 | 363.9K |
| 13:30 | 8,371.75 | 8,374.45 | 8,371.75 | 8,374.20 | 208.9K |
| 13:31 | 8,373.80 | 8,374.60 | 8,371.05 | 8,372.15 | 378.8K |
| 13:32 | 8,372.25 | 8,372.55 | 8,370.85 | 8,371.50 | 327.7K |
| 13:33 | 8,371.30 | 8,371.30 | 8,367.60 | 8,367.60 | 557.0K |
| 13:34 | 8,367.25 | 8,368.00 | 8,363.90 | 8,365.25 | 331.4K |
| 13:35 | 8,365.15 | 8,367.00 | 8,364.60 | 8,367.00 | 275.5K |
| 13:36 | 8,367.05 | 8,368.45 | 8,366.60 | 8,367.25 | 297.4K |
| 13:37 | 8,366.40 | 8,368.45 | 8,365.80 | 8,365.80 | 166.4K |
| 13:38 | 8,365.70 | 8,366.20 | 8,364.50 | 8,364.50 | 176.8K |
| 13:39 | 8,364.85 | 8,366.45 | 8,364.20 | 8,365.55 | 156.7K |
| 13:40 | 8,365.90 | 8,367.75 | 8,365.55 | 8,365.55 | 198.4K |
| 13:41 | 8,366.05 | 8,366.75 | 8,364.65 | 8,365.45 | 214.7K |
| 13:42 | 8,364.90 | 8,365.65 | 8,363.85 | 8,364.95 | 283.8K |
| 13:43 | 8,364.80 | 8,365.95 | 8,364.30 | 8,365.25 | 250.2K |
| 13:44 | 8,365.65 | 8,366.55 | 8,364.95 | 8,366.00 | 145.0K |
| 13:45 | 8,365.50 | 8,367.15 | 8,364.90 | 8,366.90 | 175.5K |
| 13:46 | 8,367.05 | 8,374.35 | 8,367.05 | 8,374.35 | 312.9K |
| 13:47 | 8,373.95 | 8,374.05 | 8,370.55 | 8,371.20 | 215.1K |
| 13:48 | 8,370.85 | 8,371.00 | 8,368.25 | 8,370.20 | 213.4K |
| 13:49 | 8,369.55 | 8,369.55 | 8,367.60 | 8,368.95 | 159.5K |
| 13:50 | 8,368.45 | 8,370.25 | 8,367.25 | 8,367.30 | 322.7K |
| 13:51 | 8,367.85 | 8,369.05 | 8,365.70 | 8,366.00 | 275.6K |
| 13:52 | 8,366.75 | 8,367.75 | 8,364.90 | 8,365.50 | 250.9K |
| 13:53 | 8,365.75 | 8,367.00 | 8,364.90 | 8,365.35 | 263.2K |
| 13:54 | 8,365.35 | 8,367.05 | 8,364.90 | 8,366.10 | 268.5K |
| 13:55 | 8,365.40 | 8,365.40 | 8,361.30 | 8,361.80 | 263.9K |
| 13:56 | 8,362.35 | 8,362.90 | 8,360.10 | 8,360.10 | 249.0K |
| 13:57 | 8,361.00 | 8,361.35 | 8,355.65 | 8,356.90 | 344.1K |
| 13:58 | 8,356.25 | 8,359.05 | 8,356.25 | 8,357.95 | 281.2K |
| 13:59 | 8,357.90 | 8,359.25 | 8,357.00 | 8,359.25 | 248.6K |
| 14:00 | 8,359.20 | 8,359.20 | 8,355.25 | 8,356.90 | 394.8K |
| 14:01 | 8,357.30 | 8,358.45 | 8,356.75 | 8,357.20 | 195.3K |
| 14:02 | 8,357.65 | 8,358.45 | 8,356.00 | 8,356.60 | 212.8K |
| 14:03 | 8,356.70 | 8,358.55 | 8,356.20 | 8,357.85 | 240.5K |
| 14:04 | 8,357.30 | 8,357.60 | 8,355.65 | 8,356.40 | 171.4K |
| 14:05 | 8,356.65 | 8,361.30 | 8,356.25 | 8,360.55 | 313.2K |
| 14:06 | 8,361.10 | 8,363.15 | 8,359.20 | 8,362.85 | 172.7K |
| 14:07 | 8,363.20 | 8,363.60 | 8,359.35 | 8,361.00 | 232.7K |
| 14:08 | 8,360.60 | 8,361.00 | 8,359.50 | 8,359.85 | 194.7K |
| 14:09 | 8,359.60 | 8,361.50 | 8,359.45 | 8,361.50 | 209.9K |
| 14:10 | 8,361.60 | 8,363.00 | 8,360.80 | 8,360.80 | 233.0K |
| 14:11 | 8,360.75 | 8,361.20 | 8,359.45 | 8,359.65 | 197.4K |
| 14:12 | 8,359.75 | 8,361.15 | 8,359.75 | 8,360.15 | 223.6K |
| 14:13 | 8,361.20 | 8,362.55 | 8,361.05 | 8,361.65 | 229.1K |
| 14:14 | 8,361.50 | 8,362.20 | 8,360.05 | 8,360.40 | 183.3K |
| 14:15 | 8,360.55 | 8,360.55 | 8,356.30 | 8,356.75 | 254.6K |
| 14:16 | 8,357.85 | 8,360.65 | 8,356.65 | 8,357.65 | 405.7K |
| 14:17 | 8,358.25 | 8,361.45 | 8,358.25 | 8,359.95 | 289.0K |
| 14:18 | 8,359.85 | 8,360.75 | 8,359.40 | 8,360.15 | 225.0K |
| 14:19 | 8,359.50 | 8,360.85 | 8,359.00 | 8,360.15 | 176.7K |
| 14:20 | 8,360.30 | 8,361.05 | 8,359.45 | 8,359.45 | 322.5K |
| 14:21 | 8,359.10 | 8,361.35 | 8,359.00 | 8,361.15 | 256.5K |
| 14:22 | 8,361.50 | 8,362.85 | 8,361.25 | 8,362.65 | 204.0K |
| 14:23 | 8,362.30 | 8,364.55 | 8,362.30 | 8,363.70 | 223.5K |
| 14:24 | 8,364.50 | 8,364.65 | 8,361.85 | 8,362.35 | 293.0K |
| 14:25 | 8,361.85 | 8,362.95 | 8,361.15 | 8,361.15 | 360.2K |
| 14:26 | 8,361.60 | 8,363.65 | 8,360.80 | 8,363.65 | 238.5K |
| 14:27 | 8,363.65 | 8,363.65 | 8,361.50 | 8,361.50 | 213.3K |
| 14:28 | 8,361.60 | 8,362.40 | 8,360.00 | 8,360.00 | 298.9K |
| 14:29 | 8,360.85 | 8,361.30 | 8,359.65 | 8,359.70 | 352.9K |
| 14:30 | 8,361.60 | 8,361.60 | 8,358.35 | 8,358.70 | 364.8K |
| 14:31 | 8,358.45 | 8,360.75 | 8,357.90 | 8,358.20 | 375.1K |
| 14:32 | 8,358.10 | 8,358.10 | 8,355.85 | 8,355.95 | 418.4K |
| 14:33 | 8,356.55 | 8,357.85 | 8,356.35 | 8,356.35 | 320.4K |
| 14:34 | 8,356.75 | 8,357.60 | 8,355.90 | 8,356.70 | 428.2K |
| 14:35 | 8,357.45 | 8,358.75 | 8,355.75 | 8,358.75 | 284.2K |
| 14:36 | 8,358.80 | 8,358.80 | 8,356.95 | 8,358.50 | 325.5K |
| 14:37 | 8,358.30 | 8,358.30 | 8,355.95 | 8,355.95 | 398.8K |
| 14:38 | 8,356.55 | 8,356.55 | 8,354.75 | 8,355.05 | 350.4K |
| 14:39 | 8,354.70 | 8,358.40 | 8,354.45 | 8,357.05 | 450.7K |
| 14:40 | 8,357.35 | 8,357.85 | 8,355.20 | 8,355.20 | 370.1K |
| 14:41 | 8,354.70 | 8,354.70 | 8,352.35 | 8,352.90 | 688.0K |
| 14:42 | 8,352.60 | 8,354.70 | 8,352.60 | 8,354.15 | 340.0K |
| 14:43 | 8,353.95 | 8,356.00 | 8,353.95 | 8,354.55 | 373.1K |
| 14:44 | 8,354.50 | 8,355.10 | 8,353.65 | 8,355.05 | 358.1K |
| 14:45 | 8,354.45 | 8,354.45 | 8,353.65 | 8,353.65 | 386.0K |
| 14:46 | 8,353.45 | 8,353.45 | 8,351.65 | 8,352.15 | 502.6K |
| 14:47 | 8,351.80 | 8,353.60 | 8,351.60 | 8,351.60 | 360.7K |
| 14:48 | 8,351.90 | 8,353.30 | 8,351.70 | 8,353.15 | 350.1K |
| 14:49 | 8,353.25 | 8,353.25 | 8,349.95 | 8,349.95 | 328.2K |
| 14:50 | 8,350.30 | 8,351.80 | 8,349.75 | 8,351.05 | 328.1K |
| 14:51 | 8,351.20 | 8,352.45 | 8,350.35 | 8,352.45 | 430.8K |
| 14:52 | 8,353.35 | 8,355.00 | 8,352.65 | 8,354.60 | 346.0K |
| 14:53 | 8,354.65 | 8,357.15 | 8,354.65 | 8,355.65 | 443.8K |
| 14:54 | 8,356.15 | 8,358.80 | 8,355.70 | 8,358.80 | 436.9K |
| 14:55 | 8,358.45 | 8,358.80 | 8,356.25 | 8,357.60 | 345.2K |
| 14:56 | 8,357.70 | 8,359.95 | 8,357.70 | 8,359.85 | 378.3K |
| 14:57 | 8,359.65 | 8,360.90 | 8,359.25 | 8,360.90 | 405.8K |
| 14:58 | 8,360.75 | 8,361.00 | 8,358.00 | 8,358.80 | 387.7K |
| 14:59 | 8,358.65 | 8,358.75 | 8,354.55 | 8,354.55 | 540.1K |
| 15:00 | 8,354.10 | 8,360.45 | 8,354.10 | 8,359.45 | 836.7K |
| 15:01 | 8,359.50 | 8,361.25 | 8,355.00 | 8,355.00 | 606.3K |
| 15:02 | 8,353.80 | 8,353.90 | 8,351.55 | 8,352.00 | 976.9K |
| 15:03 | 8,353.05 | 8,353.15 | 8,349.80 | 8,349.80 | 727.9K |
| 15:04 | 8,348.80 | 8,352.30 | 8,348.35 | 8,351.75 | 672.3K |
| 15:05 | 8,351.85 | 8,352.60 | 8,350.75 | 8,351.05 | 650.4K |
| 15:06 | 8,352.70 | 8,352.80 | 8,350.75 | 8,352.25 | 748.0K |
| 15:07 | 8,351.95 | 8,352.75 | 8,350.60 | 8,351.60 | 643.2K |
| 15:08 | 8,351.60 | 8,353.30 | 8,350.75 | 8,352.45 | 599.6K |
| 15:09 | 8,352.85 | 8,356.40 | 8,352.50 | 8,356.40 | 1,092.1K |
| 15:10 | 8,357.05 | 8,357.70 | 8,356.65 | 8,356.75 | 1,204.0K |
| 15:11 | 8,356.50 | 8,356.65 | 8,354.55 | 8,354.55 | 926.3K |
| 15:12 | 8,355.30 | 8,356.40 | 8,355.10 | 8,355.40 | 659.6K |
| 15:13 | 8,355.25 | 8,358.20 | 8,355.25 | 8,357.25 | 641.6K |
| 15:14 | 8,357.30 | 8,357.35 | 8,354.45 | 8,355.00 | 1,019.2K |
| 15:15 | 8,355.15 | 8,355.25 | 8,352.25 | 8,354.05 | 1,239.7K |
| 15:16 | 8,352.15 | 8,352.85 | 8,350.95 | 8,352.85 | 957.1K |
| 15:17 | 8,352.85 | 8,353.25 | 8,351.55 | 8,353.10 | 864.7K |
| 15:18 | 8,353.60 | 8,355.95 | 8,352.20 | 8,355.95 | 1,280.8K |
| 15:19 | 8,357.35 | 8,357.65 | 8,355.50 | 8,357.10 | 888.5K |
| 15:20 | 8,357.20 | 8,360.45 | 8,357.05 | 8,360.45 | 1,541.7K |
| 15:21 | 8,360.80 | 8,365.95 | 8,360.60 | 8,365.20 | 726.7K |
| 15:22 | 8,364.90 | 8,366.40 | 8,364.45 | 8,364.45 | 904.7K |
| 15:23 | 8,364.80 | 8,365.00 | 8,363.30 | 8,363.90 | 670.3K |
| 15:24 | 8,364.00 | 8,364.00 | 8,360.60 | 8,362.85 | 929.3K |
| 15:25 | 8,363.20 | 8,365.05 | 8,363.05 | 8,364.65 | 1,150.1K |
| 15:26 | 8,364.40 | 8,366.45 | 8,364.20 | 8,365.15 | 916.3K |
| 15:27 | 8,364.90 | 8,368.00 | 8,364.90 | 8,368.00 | 726.4K |
| 15:28 | 8,368.00 | 8,369.05 | 8,365.80 | 8,369.05 | 834.9K |
| 15:29 | 8,368.45 | 8,369.70 | 8,367.20 | 8,368.30 | 543.5K |