16,474.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 14,992.50 | 14,992.50 | 14,992.50 | 14,992.50 | 29.6K |
| 09:15 | 14,991.40 | 15,014.65 | 14,958.10 | 14,958.10 | 12,045.0K |
| 09:16 | 14,957.00 | 14,957.00 | 14,900.00 | 14,900.00 | 5,802.4K |
| 09:17 | 14,894.65 | 14,908.15 | 14,878.55 | 14,891.30 | 6,687.1K |
| 09:18 | 14,892.00 | 14,892.00 | 14,864.40 | 14,866.85 | 4,374.5K |
| 09:19 | 14,873.30 | 14,873.30 | 14,857.25 | 14,857.25 | 4,340.5K |
| 09:20 | 14,868.00 | 14,881.80 | 14,848.55 | 14,848.55 | 5,107.9K |
| 09:21 | 14,847.95 | 14,864.45 | 14,847.20 | 14,854.60 | 4,458.0K |
| 09:22 | 14,852.05 | 14,861.30 | 14,850.60 | 14,857.75 | 2,908.7K |
| 09:23 | 14,858.65 | 14,876.75 | 14,844.95 | 14,856.40 | 4,296.0K |
| 09:24 | 14,855.60 | 14,855.60 | 14,830.00 | 14,838.10 | 4,737.8K |
| 09:25 | 14,842.25 | 14,846.90 | 14,824.75 | 14,827.80 | 3,234.8K |
| 09:26 | 14,825.45 | 14,825.45 | 14,801.95 | 14,808.35 | 2,858.7K |
| 09:27 | 14,805.05 | 14,821.80 | 14,804.55 | 14,809.90 | 3,248.1K |
| 09:28 | 14,809.45 | 14,814.85 | 14,794.75 | 14,795.45 | 1,996.3K |
| 09:29 | 14,796.85 | 14,800.95 | 14,787.15 | 14,788.20 | 3,764.4K |
| 09:30 | 14,789.90 | 14,794.25 | 14,776.65 | 14,779.90 | 2,254.0K |
| 09:31 | 14,781.05 | 14,806.45 | 14,781.05 | 14,802.60 | 3,321.5K |
| 09:32 | 14,798.10 | 14,798.80 | 14,782.00 | 14,788.50 | 5,858.5K |
| 09:33 | 14,785.00 | 14,786.80 | 14,771.75 | 14,771.75 | 5,100.3K |
| 09:34 | 14,771.10 | 14,793.55 | 14,770.20 | 14,784.75 | 3,600.3K |
| 09:35 | 14,784.75 | 14,803.35 | 14,784.35 | 14,788.95 | 2,815.0K |
| 09:36 | 14,787.70 | 14,798.90 | 14,780.50 | 14,797.60 | 2,944.9K |
| 09:37 | 14,797.55 | 14,797.55 | 14,753.40 | 14,753.40 | 1,708.2K |
| 09:38 | 14,750.45 | 14,764.65 | 14,748.85 | 14,762.05 | 2,193.3K |
| 09:39 | 14,763.75 | 14,784.35 | 14,763.75 | 14,767.75 | 3,097.9K |
| 09:40 | 14,764.80 | 14,767.85 | 14,760.45 | 14,763.60 | 2,384.1K |
| 09:41 | 14,764.20 | 14,779.15 | 14,762.75 | 14,779.15 | 1,511.8K |
| 09:42 | 14,776.05 | 14,783.65 | 14,772.45 | 14,774.15 | 2,704.5K |
| 09:43 | 14,774.20 | 14,774.95 | 14,744.55 | 14,744.55 | 2,523.0K |
| 09:44 | 14,741.65 | 14,754.80 | 14,741.65 | 14,744.80 | 2,726.3K |
| 09:45 | 14,739.70 | 14,742.90 | 14,731.80 | 14,731.80 | 3,106.1K |
| 09:46 | 14,727.70 | 14,733.60 | 14,725.95 | 14,727.00 | 2,175.4K |
| 09:47 | 14,729.05 | 14,733.35 | 14,722.05 | 14,730.30 | 2,033.6K |
| 09:48 | 14,730.75 | 14,731.60 | 14,717.65 | 14,717.65 | 1,775.4K |
| 09:49 | 14,714.30 | 14,716.10 | 14,709.15 | 14,709.55 | 2,020.9K |
| 09:50 | 14,709.70 | 14,713.90 | 14,705.20 | 14,705.20 | 1,498.3K |
| 09:51 | 14,705.65 | 14,708.55 | 14,701.80 | 14,702.35 | 1,556.3K |
| 09:52 | 14,701.60 | 14,712.30 | 14,696.90 | 14,708.10 | 2,076.4K |
| 09:53 | 14,707.55 | 14,709.50 | 14,702.40 | 14,703.30 | 959.2K |
| 09:54 | 14,706.10 | 14,719.35 | 14,702.30 | 14,715.80 | 1,773.3K |
| 09:55 | 14,712.85 | 14,730.45 | 14,710.30 | 14,728.80 | 2,965.7K |
| 09:56 | 14,730.85 | 14,749.65 | 14,730.85 | 14,749.65 | 2,950.6K |
| 09:57 | 14,752.20 | 14,752.50 | 14,746.35 | 14,751.35 | 3,434.1K |
| 09:58 | 14,757.90 | 14,783.75 | 14,757.90 | 14,783.75 | 4,893.9K |
| 09:59 | 14,784.70 | 14,794.50 | 14,776.80 | 14,776.80 | 8,432.9K |
| 10:00 | 14,773.05 | 14,777.85 | 14,762.60 | 14,762.60 | 3,263.3K |
| 10:01 | 14,762.85 | 14,762.85 | 14,740.45 | 14,752.40 | 3,339.6K |
| 10:02 | 14,753.95 | 14,760.05 | 14,746.75 | 14,752.35 | 2,000.4K |
| 10:03 | 14,753.95 | 14,758.90 | 14,747.55 | 14,751.85 | 861.0K |
| 10:04 | 14,748.85 | 14,754.05 | 14,743.85 | 14,743.85 | 1,058.0K |
| 10:05 | 14,744.15 | 14,761.60 | 14,742.65 | 14,761.60 | 2,916.2K |
| 10:06 | 14,758.75 | 14,770.70 | 14,755.10 | 14,767.50 | 1,427.2K |
| 10:07 | 14,765.90 | 14,767.90 | 14,754.75 | 14,767.90 | 2,084.9K |
| 10:08 | 14,767.65 | 14,777.35 | 14,767.65 | 14,776.10 | 1,030.9K |
| 10:09 | 14,775.55 | 14,802.30 | 14,774.85 | 14,801.70 | 1,910.7K |
| 10:10 | 14,800.65 | 14,804.65 | 14,797.65 | 14,801.80 | 1,392.0K |
| 10:11 | 14,796.60 | 14,796.60 | 14,782.70 | 14,784.10 | 1,338.1K |
| 10:12 | 14,782.90 | 14,782.90 | 14,777.15 | 14,780.30 | 1,073.8K |
| 10:13 | 14,780.10 | 14,781.00 | 14,769.65 | 14,773.40 | 2,392.9K |
| 10:14 | 14,770.95 | 14,770.95 | 14,760.00 | 14,761.85 | 1,555.3K |
| 10:15 | 14,765.40 | 14,767.35 | 14,752.80 | 14,752.80 | 1,566.6K |
| 10:16 | 14,752.55 | 14,760.05 | 14,749.35 | 14,760.05 | 989.6K |
| 10:17 | 14,759.65 | 14,761.15 | 14,754.45 | 14,755.45 | 803.8K |
| 10:18 | 14,754.10 | 14,758.90 | 14,750.90 | 14,751.30 | 834.1K |
| 10:19 | 14,746.85 | 14,747.45 | 14,742.85 | 14,742.95 | 1,547.7K |
| 10:20 | 14,741.60 | 14,744.85 | 14,735.15 | 14,744.30 | 1,189.1K |
| 10:21 | 14,744.10 | 14,752.10 | 14,743.45 | 14,750.65 | 844.8K |
| 10:22 | 14,753.65 | 14,762.75 | 14,753.65 | 14,759.80 | 1,649.1K |
| 10:23 | 14,758.75 | 14,762.70 | 14,752.75 | 14,762.70 | 2,077.3K |
| 10:24 | 14,764.45 | 14,772.30 | 14,764.45 | 14,772.30 | 1,425.2K |
| 10:25 | 14,773.55 | 14,791.65 | 14,773.15 | 14,791.05 | 2,783.6K |
| 10:26 | 14,790.80 | 14,790.80 | 14,771.30 | 14,775.95 | 1,964.4K |
| 10:27 | 14,776.35 | 14,778.70 | 14,773.95 | 14,776.35 | 704.1K |
| 10:28 | 14,775.95 | 14,778.80 | 14,775.00 | 14,777.20 | 790.4K |
| 10:29 | 14,776.90 | 14,778.40 | 14,774.15 | 14,778.40 | 1,742.5K |
| 10:30 | 14,780.95 | 14,785.55 | 14,778.15 | 14,785.55 | 1,104.9K |
| 10:31 | 14,789.45 | 14,789.45 | 14,783.70 | 14,786.25 | 1,418.9K |
| 10:32 | 14,786.00 | 14,788.05 | 14,784.50 | 14,784.50 | 941.8K |
| 10:33 | 14,782.00 | 14,782.80 | 14,770.00 | 14,771.05 | 1,566.2K |
| 10:34 | 14,772.45 | 14,782.45 | 14,771.65 | 14,782.45 | 1,179.0K |
| 10:35 | 14,781.90 | 14,785.30 | 14,781.35 | 14,782.85 | 1,440.0K |
| 10:36 | 14,781.70 | 14,781.70 | 14,770.35 | 14,771.90 | 1,013.6K |
| 10:37 | 14,769.45 | 14,769.45 | 14,763.25 | 14,763.25 | 1,861.9K |
| 10:38 | 14,763.95 | 14,763.95 | 14,757.35 | 14,757.65 | 631.1K |
| 10:39 | 14,758.50 | 14,758.50 | 14,740.55 | 14,740.55 | 1,638.5K |
| 10:40 | 14,738.60 | 14,742.85 | 14,737.15 | 14,738.95 | 1,373.6K |
| 10:41 | 14,739.70 | 14,743.80 | 14,738.75 | 14,742.00 | 1,372.9K |
| 10:42 | 14,739.65 | 14,743.05 | 14,738.35 | 14,741.85 | 1,485.3K |
| 10:43 | 14,742.40 | 14,746.55 | 14,740.30 | 14,746.55 | 1,294.8K |
| 10:44 | 14,746.90 | 14,768.20 | 14,746.80 | 14,768.20 | 1,833.8K |
| 10:45 | 14,770.35 | 14,774.70 | 14,770.35 | 14,774.70 | 971.8K |
| 10:46 | 14,774.95 | 14,775.70 | 14,766.05 | 14,767.30 | 1,070.1K |
| 10:47 | 14,767.50 | 14,771.20 | 14,767.50 | 14,770.60 | 1,309.4K |
| 10:48 | 14,771.50 | 14,784.15 | 14,771.50 | 14,776.45 | 833.9K |
| 10:49 | 14,775.10 | 14,777.05 | 14,773.40 | 14,775.10 | 1,707.7K |
| 10:50 | 14,774.05 | 14,774.05 | 14,763.15 | 14,763.15 | 964.7K |
| 10:51 | 14,763.40 | 14,763.40 | 14,758.20 | 14,759.30 | 1,241.5K |
| 10:52 | 14,760.05 | 14,760.95 | 14,752.40 | 14,755.65 | 1,288.5K |
| 10:53 | 14,755.60 | 14,755.60 | 14,752.05 | 14,752.05 | 525.7K |
| 10:54 | 14,751.00 | 14,751.10 | 14,741.80 | 14,741.80 | 875.3K |
| 10:55 | 14,740.70 | 14,740.70 | 14,735.65 | 14,740.40 | 772.6K |
| 10:56 | 14,738.40 | 14,740.85 | 14,738.40 | 14,739.90 | 2,056.2K |
| 10:57 | 14,736.20 | 14,737.40 | 14,733.40 | 14,736.65 | 1,154.3K |
| 10:58 | 14,737.55 | 14,739.40 | 14,734.10 | 14,734.10 | 716.1K |
| 10:59 | 14,735.00 | 14,743.40 | 14,734.65 | 14,742.15 | 797.1K |
| 11:00 | 14,739.30 | 14,741.90 | 14,735.10 | 14,738.90 | 2,976.6K |
| 11:01 | 14,738.30 | 14,739.25 | 14,735.15 | 14,737.75 | 1,406.7K |
| 11:02 | 14,737.15 | 14,742.95 | 14,734.15 | 14,742.20 | 1,122.7K |
| 11:03 | 14,742.90 | 14,749.40 | 14,735.75 | 14,736.80 | 872.0K |
| 11:04 | 14,736.75 | 14,736.75 | 14,731.85 | 14,734.95 | 1,703.0K |
| 11:05 | 14,733.70 | 14,734.45 | 14,731.95 | 14,732.45 | 887.5K |
| 11:06 | 14,732.20 | 14,733.65 | 14,731.35 | 14,733.55 | 689.5K |
| 11:07 | 14,735.25 | 14,740.25 | 14,735.10 | 14,738.20 | 1,105.5K |
| 11:08 | 14,737.80 | 14,739.15 | 14,736.80 | 14,738.35 | 1,634.9K |
| 11:09 | 14,738.20 | 14,738.20 | 14,732.50 | 14,732.50 | 891.8K |
| 11:10 | 14,731.55 | 14,732.70 | 14,720.35 | 14,720.35 | 1,559.2K |
| 11:11 | 14,722.45 | 14,730.60 | 14,722.45 | 14,727.35 | 1,305.5K |
| 11:12 | 14,725.70 | 14,726.50 | 14,719.70 | 14,719.70 | 867.2K |
| 11:13 | 14,721.15 | 14,722.90 | 14,720.30 | 14,722.05 | 2,640.6K |
| 11:14 | 14,721.55 | 14,721.55 | 14,716.70 | 14,717.10 | 1,044.2K |
| 11:15 | 14,717.90 | 14,718.55 | 14,715.15 | 14,715.45 | 687.8K |
| 11:16 | 14,714.85 | 14,717.15 | 14,706.50 | 14,711.30 | 1,839.5K |
| 11:17 | 14,711.30 | 14,712.00 | 14,708.35 | 14,709.25 | 989.8K |
| 11:18 | 14,709.50 | 14,710.90 | 14,702.15 | 14,702.15 | 1,943.3K |
| 11:19 | 14,701.30 | 14,705.15 | 14,701.30 | 14,702.80 | 971.5K |
| 11:20 | 14,702.30 | 14,703.15 | 14,700.05 | 14,702.70 | 1,091.8K |
| 11:21 | 14,702.55 | 14,702.55 | 14,697.75 | 14,697.85 | 1,812.9K |
| 11:22 | 14,697.50 | 14,705.05 | 14,697.50 | 14,705.05 | 1,090.5K |
| 11:23 | 14,706.35 | 14,706.50 | 14,701.10 | 14,701.10 | 1,276.6K |
| 11:24 | 14,701.55 | 14,704.50 | 14,696.75 | 14,704.00 | 731.7K |
| 11:25 | 14,703.35 | 14,703.35 | 14,697.75 | 14,700.20 | 643.6K |
| 11:26 | 14,700.95 | 14,700.95 | 14,696.10 | 14,698.10 | 553.9K |
| 11:27 | 14,697.05 | 14,697.55 | 14,687.60 | 14,688.40 | 1,346.8K |
| 11:28 | 14,687.70 | 14,690.40 | 14,687.70 | 14,689.20 | 632.4K |
| 11:29 | 14,689.35 | 14,695.25 | 14,685.65 | 14,695.00 | 871.9K |
| 11:30 | 14,695.40 | 14,696.35 | 14,690.15 | 14,692.75 | 571.7K |
| 11:31 | 14,691.95 | 14,696.20 | 14,690.95 | 14,690.95 | 1,588.5K |
| 11:32 | 14,691.95 | 14,692.75 | 14,679.80 | 14,679.80 | 2,630.3K |
| 11:33 | 14,680.35 | 14,680.35 | 14,669.50 | 14,669.50 | 1,840.5K |
| 11:34 | 14,666.45 | 14,666.45 | 14,656.05 | 14,657.00 | 1,483.7K |
| 11:35 | 14,656.25 | 14,662.50 | 14,653.55 | 14,662.50 | 2,106.6K |
| 11:36 | 14,663.70 | 14,673.95 | 14,663.70 | 14,673.70 | 920.4K |
| 11:37 | 14,673.95 | 14,681.05 | 14,672.75 | 14,679.10 | 980.4K |
| 11:38 | 14,679.25 | 14,679.25 | 14,668.35 | 14,668.35 | 910.4K |
| 11:39 | 14,667.60 | 14,671.25 | 14,667.15 | 14,670.70 | 1,935.3K |
| 11:40 | 14,670.85 | 14,670.85 | 14,666.05 | 14,668.45 | 1,197.8K |
| 11:41 | 14,669.50 | 14,678.55 | 14,669.50 | 14,678.20 | 1,461.9K |
| 11:42 | 14,678.05 | 14,678.25 | 14,672.70 | 14,675.00 | 858.7K |
| 11:43 | 14,675.45 | 14,685.85 | 14,674.35 | 14,685.85 | 839.5K |
| 11:44 | 14,684.55 | 14,684.55 | 14,675.50 | 14,675.50 | 531.5K |
| 11:45 | 14,674.35 | 14,674.80 | 14,671.75 | 14,671.80 | 490.2K |
| 11:46 | 14,672.65 | 14,672.95 | 14,671.05 | 14,671.20 | 707.8K |
| 11:47 | 14,671.20 | 14,675.50 | 14,671.20 | 14,674.15 | 1,142.2K |
| 11:48 | 14,673.70 | 14,679.25 | 14,672.60 | 14,678.85 | 977.2K |
| 11:49 | 14,682.15 | 14,689.50 | 14,682.15 | 14,688.25 | 661.4K |
| 11:50 | 14,688.65 | 14,688.65 | 14,682.25 | 14,686.90 | 467.7K |
| 11:51 | 14,686.70 | 14,690.55 | 14,686.60 | 14,689.00 | 2,182.7K |
| 11:52 | 14,688.40 | 14,689.60 | 14,685.00 | 14,685.95 | 741.7K |
| 11:53 | 14,686.00 | 14,687.85 | 14,683.45 | 14,686.90 | 762.3K |
| 11:54 | 14,686.05 | 14,692.85 | 14,685.65 | 14,692.15 | 1,271.4K |
| 11:55 | 14,692.45 | 14,700.95 | 14,692.45 | 14,694.25 | 1,627.4K |
| 11:56 | 14,693.90 | 14,693.90 | 14,686.40 | 14,686.40 | 1,364.4K |
| 11:57 | 14,686.10 | 14,686.40 | 14,678.95 | 14,680.00 | 797.8K |
| 11:58 | 14,679.60 | 14,679.60 | 14,670.20 | 14,672.60 | 940.1K |
| 11:59 | 14,671.90 | 14,673.50 | 14,669.05 | 14,669.45 | 960.3K |
| 12:00 | 14,668.70 | 14,668.70 | 14,659.05 | 14,660.15 | 2,603.8K |
| 12:01 | 14,660.20 | 14,661.60 | 14,654.65 | 14,654.65 | 1,057.1K |
| 12:02 | 14,653.15 | 14,654.25 | 14,650.20 | 14,651.10 | 1,018.1K |
| 12:03 | 14,651.20 | 14,657.75 | 14,651.20 | 14,652.55 | 1,048.1K |
| 12:04 | 14,653.15 | 14,658.35 | 14,653.15 | 14,655.80 | 852.9K |
| 12:05 | 14,656.05 | 14,657.15 | 14,647.40 | 14,649.55 | 874.3K |
| 12:06 | 14,649.50 | 14,649.50 | 14,640.50 | 14,640.50 | 940.1K |
| 12:07 | 14,640.15 | 14,640.15 | 14,619.75 | 14,619.75 | 2,780.7K |
| 12:08 | 14,619.65 | 14,621.00 | 14,614.70 | 14,614.75 | 5,743.8K |
| 12:09 | 14,613.45 | 14,614.65 | 14,611.90 | 14,613.70 | 2,543.6K |
| 12:10 | 14,613.25 | 14,614.25 | 14,610.80 | 14,614.25 | 2,436.2K |
| 12:11 | 14,614.35 | 14,621.10 | 14,614.35 | 14,621.10 | 1,038.5K |
| 12:12 | 14,620.90 | 14,632.20 | 14,620.90 | 14,632.20 | 1,165.4K |
| 12:13 | 14,631.70 | 14,639.00 | 14,628.95 | 14,629.15 | 1,420.5K |
| 12:14 | 14,626.75 | 14,628.40 | 14,624.30 | 14,627.05 | 967.1K |
| 12:15 | 14,625.70 | 14,636.10 | 14,623.30 | 14,635.35 | 706.8K |
| 12:16 | 14,634.55 | 14,635.05 | 14,629.05 | 14,629.05 | 757.0K |
| 12:17 | 14,628.15 | 14,628.15 | 14,621.00 | 14,624.40 | 1,209.4K |
| 12:18 | 14,623.25 | 14,626.60 | 14,619.50 | 14,620.35 | 1,328.5K |
| 12:19 | 14,620.25 | 14,623.90 | 14,619.30 | 14,623.90 | 808.5K |
| 12:20 | 14,624.50 | 14,627.50 | 14,623.15 | 14,623.15 | 1,394.3K |
| 12:21 | 14,622.00 | 14,626.05 | 14,622.00 | 14,624.10 | 1,337.9K |
| 12:22 | 14,623.60 | 14,623.60 | 14,619.25 | 14,620.15 | 1,601.4K |
| 12:23 | 14,619.30 | 14,620.75 | 14,615.40 | 14,615.40 | 1,495.1K |
| 12:24 | 14,615.45 | 14,616.90 | 14,610.05 | 14,610.05 | 1,445.4K |
| 12:25 | 14,608.20 | 14,611.65 | 14,606.50 | 14,606.50 | 1,220.0K |
| 12:26 | 14,605.85 | 14,607.55 | 14,604.05 | 14,604.05 | 1,695.5K |
| 12:27 | 14,604.10 | 14,604.10 | 14,602.00 | 14,602.25 | 1,069.4K |
| 12:28 | 14,601.20 | 14,605.60 | 14,598.40 | 14,603.65 | 1,682.1K |
| 12:29 | 14,603.50 | 14,623.30 | 14,602.65 | 14,623.30 | 1,986.1K |
| 12:30 | 14,622.80 | 14,629.10 | 14,622.80 | 14,625.10 | 1,255.0K |
| 12:31 | 14,624.50 | 14,632.40 | 14,623.85 | 14,624.35 | 1,173.4K |
| 12:32 | 14,622.25 | 14,634.65 | 14,621.65 | 14,633.60 | 1,811.0K |
| 12:33 | 14,633.05 | 14,638.95 | 14,630.75 | 14,638.30 | 1,525.9K |
| 12:34 | 14,637.15 | 14,639.75 | 14,635.35 | 14,639.75 | 1,918.2K |
| 12:35 | 14,640.35 | 14,644.50 | 14,638.65 | 14,644.50 | 1,322.8K |
| 12:36 | 14,644.15 | 14,644.75 | 14,630.50 | 14,631.15 | 1,235.7K |
| 12:37 | 14,631.55 | 14,635.20 | 14,627.45 | 14,635.20 | 1,125.0K |
| 12:38 | 14,635.00 | 14,635.55 | 14,629.50 | 14,630.25 | 594.1K |
| 12:39 | 14,629.30 | 14,629.30 | 14,621.05 | 14,621.70 | 621.1K |
| 12:40 | 14,622.35 | 14,631.35 | 14,622.35 | 14,631.35 | 720.5K |
| 12:41 | 14,632.15 | 14,634.75 | 14,630.90 | 14,631.55 | 420.0K |
| 12:42 | 14,632.30 | 14,645.70 | 14,631.60 | 14,641.15 | 1,511.7K |
| 12:43 | 14,639.30 | 14,640.80 | 14,637.25 | 14,638.25 | 893.9K |
| 12:44 | 14,638.25 | 14,638.25 | 14,630.65 | 14,632.95 | 621.1K |
| 12:45 | 14,633.65 | 14,634.55 | 14,631.25 | 14,632.10 | 377.4K |
| 12:46 | 14,631.60 | 14,632.40 | 14,628.20 | 14,628.20 | 431.6K |
| 12:47 | 14,627.95 | 14,627.95 | 14,621.90 | 14,622.45 | 621.2K |
| 12:48 | 14,623.75 | 14,630.00 | 14,622.60 | 14,625.40 | 1,304.4K |
| 12:49 | 14,624.60 | 14,624.60 | 14,620.65 | 14,621.25 | 573.0K |
| 12:50 | 14,620.80 | 14,625.15 | 14,617.35 | 14,622.55 | 644.8K |
| 12:51 | 14,622.30 | 14,622.85 | 14,619.20 | 14,622.85 | 956.8K |
| 12:52 | 14,623.70 | 14,623.70 | 14,612.75 | 14,612.75 | 1,240.5K |
| 12:53 | 14,613.85 | 14,617.20 | 14,613.85 | 14,615.30 | 434.6K |
| 12:54 | 14,616.00 | 14,618.90 | 14,616.00 | 14,617.75 | 596.7K |
| 12:55 | 14,618.05 | 14,619.40 | 14,614.45 | 14,617.85 | 2,120.5K |
| 12:56 | 14,618.15 | 14,618.15 | 14,612.60 | 14,615.45 | 1,286.9K |
| 12:57 | 14,616.15 | 14,623.35 | 14,616.15 | 14,621.80 | 1,305.1K |
| 12:58 | 14,620.25 | 14,620.80 | 14,618.80 | 14,620.55 | 1,174.0K |
| 12:59 | 14,620.05 | 14,626.35 | 14,619.20 | 14,624.95 | 1,444.9K |
| 13:00 | 14,627.25 | 14,627.85 | 14,621.25 | 14,621.50 | 774.3K |
| 13:01 | 14,622.00 | 14,622.00 | 14,609.00 | 14,609.55 | 1,401.6K |
| 13:02 | 14,610.50 | 14,610.50 | 14,606.70 | 14,608.55 | 606.0K |
| 13:03 | 14,607.50 | 14,607.55 | 14,603.45 | 14,607.35 | 659.2K |
| 13:04 | 14,606.00 | 14,606.30 | 14,604.10 | 14,605.90 | 1,199.9K |
| 13:05 | 14,604.75 | 14,607.10 | 14,604.40 | 14,606.30 | 872.2K |
| 13:06 | 14,606.55 | 14,613.15 | 14,606.55 | 14,606.60 | 1,468.6K |
| 13:07 | 14,604.75 | 14,604.75 | 14,599.70 | 14,602.90 | 766.1K |
| 13:08 | 14,605.55 | 14,607.35 | 14,603.90 | 14,604.60 | 545.0K |
| 13:09 | 14,605.30 | 14,609.35 | 14,604.40 | 14,607.00 | 486.1K |
| 13:10 | 14,606.55 | 14,616.80 | 14,606.55 | 14,616.80 | 3,273.0K |
| 13:11 | 14,616.45 | 14,616.45 | 14,611.50 | 14,612.15 | 1,065.6K |
| 13:12 | 14,611.25 | 14,613.95 | 14,611.25 | 14,612.95 | 1,200.1K |
| 13:13 | 14,612.25 | 14,624.00 | 14,612.25 | 14,624.00 | 1,451.6K |
| 13:14 | 14,623.35 | 14,642.00 | 14,622.95 | 14,642.00 | 1,083.2K |
| 13:15 | 14,643.60 | 14,643.60 | 14,636.75 | 14,636.75 | 703.9K |
| 13:16 | 14,636.95 | 14,636.95 | 14,632.65 | 14,635.80 | 678.1K |
| 13:17 | 14,636.35 | 14,638.00 | 14,631.65 | 14,632.95 | 567.2K |
| 13:18 | 14,634.15 | 14,641.65 | 14,634.15 | 14,641.15 | 812.7K |
| 13:19 | 14,640.95 | 14,650.40 | 14,639.10 | 14,649.35 | 2,285.1K |
| 13:20 | 14,649.80 | 14,649.80 | 14,637.40 | 14,637.40 | 1,416.4K |
| 13:21 | 14,635.90 | 14,635.90 | 14,621.75 | 14,621.75 | 1,133.3K |
| 13:22 | 14,621.30 | 14,621.30 | 14,616.20 | 14,620.10 | 1,059.3K |
| 13:23 | 14,620.85 | 14,620.85 | 14,614.05 | 14,614.05 | 767.4K |
| 13:24 | 14,614.00 | 14,615.10 | 14,607.85 | 14,612.00 | 645.4K |
| 13:25 | 14,610.20 | 14,617.05 | 14,610.20 | 14,616.05 | 1,370.5K |
| 13:26 | 14,616.15 | 14,617.40 | 14,612.70 | 14,613.40 | 498.1K |
| 13:27 | 14,612.15 | 14,612.15 | 14,601.60 | 14,602.70 | 1,170.5K |
| 13:28 | 14,600.80 | 14,601.35 | 14,588.40 | 14,588.40 | 807.2K |
| 13:29 | 14,588.40 | 14,591.90 | 14,588.40 | 14,591.35 | 1,087.0K |
| 13:30 | 14,591.30 | 14,599.90 | 14,591.30 | 14,597.75 | 865.9K |
| 13:31 | 14,598.10 | 14,599.20 | 14,592.85 | 14,597.45 | 442.9K |
| 13:32 | 14,597.30 | 14,600.40 | 14,593.30 | 14,593.30 | 2,050.8K |
| 13:33 | 14,591.65 | 14,592.75 | 14,587.30 | 14,587.30 | 574.8K |
| 13:34 | 14,585.65 | 14,587.95 | 14,581.55 | 14,582.30 | 1,869.5K |
| 13:35 | 14,580.95 | 14,581.20 | 14,573.35 | 14,574.05 | 1,509.0K |
| 13:36 | 14,574.30 | 14,583.45 | 14,574.30 | 14,583.45 | 2,695.4K |
| 13:37 | 14,584.00 | 14,598.95 | 14,584.00 | 14,592.80 | 1,639.9K |
| 13:38 | 14,591.95 | 14,594.75 | 14,591.00 | 14,593.25 | 825.4K |
| 13:39 | 14,591.55 | 14,592.05 | 14,586.15 | 14,586.15 | 550.4K |
| 13:40 | 14,585.85 | 14,585.85 | 14,574.20 | 14,574.85 | 2,081.1K |
| 13:41 | 14,575.50 | 14,577.55 | 14,574.85 | 14,575.55 | 1,200.6K |
| 13:42 | 14,574.35 | 14,575.15 | 14,571.30 | 14,571.30 | 1,392.4K |
| 13:43 | 14,571.20 | 14,575.75 | 14,571.20 | 14,574.10 | 1,116.2K |
| 13:44 | 14,574.85 | 14,576.75 | 14,572.10 | 14,576.75 | 1,306.6K |
| 13:45 | 14,576.65 | 14,581.20 | 14,576.30 | 14,580.90 | 899.6K |
| 13:46 | 14,581.50 | 14,590.50 | 14,581.50 | 14,589.35 | 602.6K |
| 13:47 | 14,590.35 | 14,591.00 | 14,586.15 | 14,586.40 | 816.8K |
| 13:48 | 14,583.70 | 14,596.60 | 14,582.20 | 14,596.60 | 1,161.2K |
| 13:49 | 14,597.60 | 14,604.15 | 14,597.60 | 14,603.15 | 646.4K |
| 13:50 | 14,602.55 | 14,607.70 | 14,602.25 | 14,603.40 | 930.9K |
| 13:51 | 14,603.05 | 14,603.05 | 14,596.45 | 14,597.25 | 496.6K |
| 13:52 | 14,596.75 | 14,612.30 | 14,596.30 | 14,612.30 | 1,580.7K |
| 13:53 | 14,611.75 | 14,611.75 | 14,601.35 | 14,601.90 | 917.4K |
| 13:54 | 14,602.20 | 14,603.65 | 14,596.05 | 14,603.55 | 750.2K |
| 13:55 | 14,604.80 | 14,604.90 | 14,599.50 | 14,600.50 | 399.5K |
| 13:56 | 14,602.95 | 14,610.50 | 14,602.95 | 14,610.50 | 283.8K |
| 13:57 | 14,609.90 | 14,610.45 | 14,601.70 | 14,602.60 | 583.7K |
| 13:58 | 14,602.45 | 14,606.40 | 14,600.65 | 14,605.30 | 419.4K |
| 13:59 | 14,605.15 | 14,608.20 | 14,603.95 | 14,608.20 | 623.0K |
| 14:00 | 14,610.10 | 14,614.75 | 14,609.85 | 14,613.20 | 1,676.9K |
| 14:01 | 14,613.95 | 14,620.70 | 14,612.55 | 14,620.70 | 655.1K |
| 14:02 | 14,620.90 | 14,623.10 | 14,606.25 | 14,606.25 | 1,368.3K |
| 14:03 | 14,606.10 | 14,607.55 | 14,605.25 | 14,605.65 | 547.8K |
| 14:04 | 14,607.05 | 14,608.25 | 14,601.75 | 14,602.40 | 584.3K |
| 14:05 | 14,603.10 | 14,604.55 | 14,600.95 | 14,604.55 | 446.0K |
| 14:06 | 14,602.40 | 14,603.20 | 14,593.70 | 14,596.50 | 741.0K |
| 14:07 | 14,597.45 | 14,605.70 | 14,597.30 | 14,605.55 | 660.0K |
| 14:08 | 14,604.15 | 14,622.10 | 14,604.15 | 14,622.10 | 1,706.3K |
| 14:09 | 14,622.95 | 14,637.20 | 14,622.95 | 14,637.20 | 1,520.5K |
| 14:10 | 14,635.35 | 14,646.85 | 14,634.65 | 14,646.85 | 1,278.6K |
| 14:11 | 14,651.30 | 14,652.80 | 14,644.95 | 14,648.35 | 3,759.6K |
| 14:12 | 14,648.75 | 14,651.85 | 14,642.65 | 14,651.50 | 1,707.7K |
| 14:13 | 14,651.00 | 14,657.95 | 14,649.40 | 14,650.70 | 1,443.2K |
| 14:14 | 14,648.60 | 14,648.60 | 14,645.80 | 14,647.25 | 711.9K |
| 14:15 | 14,647.85 | 14,654.20 | 14,647.85 | 14,653.60 | 435.7K |
| 14:16 | 14,652.75 | 14,652.75 | 14,644.00 | 14,650.65 | 683.3K |
| 14:17 | 14,651.30 | 14,654.55 | 14,649.70 | 14,651.40 | 602.7K |
| 14:18 | 14,653.70 | 14,654.65 | 14,647.40 | 14,648.25 | 571.3K |
| 14:19 | 14,648.25 | 14,660.70 | 14,645.80 | 14,660.70 | 2,302.6K |
| 14:20 | 14,660.70 | 14,670.45 | 14,660.70 | 14,670.45 | 1,106.7K |
| 14:21 | 14,670.20 | 14,670.55 | 14,664.60 | 14,664.85 | 1,042.7K |
| 14:22 | 14,663.15 | 14,663.60 | 14,656.30 | 14,656.55 | 1,096.6K |
| 14:23 | 14,659.00 | 14,673.95 | 14,657.55 | 14,673.95 | 991.7K |
| 14:24 | 14,674.40 | 14,684.20 | 14,674.40 | 14,682.35 | 1,235.2K |
| 14:25 | 14,683.90 | 14,686.60 | 14,682.10 | 14,686.60 | 2,969.3K |
| 14:26 | 14,685.20 | 14,689.95 | 14,685.20 | 14,688.90 | 2,627.3K |
| 14:27 | 14,689.90 | 14,689.90 | 14,685.45 | 14,688.50 | 2,827.0K |
| 14:28 | 14,688.40 | 14,691.75 | 14,684.85 | 14,685.35 | 3,487.2K |
| 14:29 | 14,685.00 | 14,690.70 | 14,685.00 | 14,686.85 | 1,701.0K |
| 14:30 | 14,686.60 | 14,693.70 | 14,686.30 | 14,688.35 | 2,217.0K |
| 14:31 | 14,688.90 | 14,689.95 | 14,680.90 | 14,680.90 | 3,565.0K |
| 14:32 | 14,679.45 | 14,682.70 | 14,677.30 | 14,682.15 | 2,765.5K |
| 14:33 | 14,682.50 | 14,690.55 | 14,680.25 | 14,690.15 | 1,540.6K |
| 14:34 | 14,689.75 | 14,693.85 | 14,684.45 | 14,686.35 | 1,593.1K |
| 14:35 | 14,689.20 | 14,689.75 | 14,682.65 | 14,682.65 | 1,237.9K |
| 14:36 | 14,682.85 | 14,682.85 | 14,677.90 | 14,680.70 | 1,857.7K |
| 14:37 | 14,680.50 | 14,689.30 | 14,678.50 | 14,689.30 | 2,059.1K |
| 14:38 | 14,688.95 | 14,700.80 | 14,687.70 | 14,700.60 | 2,034.0K |
| 14:39 | 14,699.50 | 14,710.75 | 14,699.35 | 14,709.95 | 1,522.4K |
| 14:40 | 14,710.15 | 14,710.95 | 14,704.35 | 14,705.60 | 1,208.7K |
| 14:41 | 14,708.50 | 14,709.10 | 14,704.95 | 14,709.10 | 1,102.1K |
| 14:42 | 14,707.95 | 14,713.70 | 14,707.95 | 14,713.20 | 903.6K |
| 14:43 | 14,711.55 | 14,722.45 | 14,709.05 | 14,722.40 | 1,620.1K |
| 14:44 | 14,723.30 | 14,729.80 | 14,722.95 | 14,728.75 | 5,102.2K |
| 14:45 | 14,729.30 | 14,734.65 | 14,728.00 | 14,734.65 | 2,133.8K |
| 14:46 | 14,733.00 | 14,734.25 | 14,730.60 | 14,732.95 | 1,219.3K |
| 14:47 | 14,734.10 | 14,736.55 | 14,730.90 | 14,736.55 | 2,378.9K |
| 14:48 | 14,736.15 | 14,738.10 | 14,724.70 | 14,724.70 | 2,319.5K |
| 14:49 | 14,724.70 | 14,724.70 | 14,721.80 | 14,723.00 | 2,006.3K |
| 14:50 | 14,722.90 | 14,724.80 | 14,720.90 | 14,723.90 | 1,709.8K |
| 14:51 | 14,725.80 | 14,728.90 | 14,722.60 | 14,728.90 | 3,836.7K |
| 14:52 | 14,728.90 | 14,736.85 | 14,728.40 | 14,736.00 | 5,397.3K |
| 14:53 | 14,736.20 | 14,737.25 | 14,729.75 | 14,732.80 | 1,872.0K |
| 14:54 | 14,731.85 | 14,734.80 | 14,731.85 | 14,734.45 | 1,851.8K |
| 14:55 | 14,733.40 | 14,739.55 | 14,732.75 | 14,738.95 | 1,845.7K |
| 14:56 | 14,741.65 | 14,755.05 | 14,741.65 | 14,754.05 | 2,638.0K |
| 14:57 | 14,756.00 | 14,765.65 | 14,755.65 | 14,765.65 | 2,648.4K |
| 14:58 | 14,766.90 | 14,768.90 | 14,764.25 | 14,766.65 | 1,859.7K |
| 14:59 | 14,767.45 | 14,773.15 | 14,767.40 | 14,773.15 | 3,389.3K |
| 15:00 | 14,771.70 | 14,777.55 | 14,770.95 | 14,772.80 | 3,528.8K |
| 15:01 | 14,773.85 | 14,777.70 | 14,766.30 | 14,766.40 | 3,080.7K |
| 15:02 | 14,768.10 | 14,771.45 | 14,763.95 | 14,769.05 | 2,181.6K |
| 15:03 | 14,769.80 | 14,774.70 | 14,768.25 | 14,768.25 | 3,051.1K |
| 15:04 | 14,768.45 | 14,773.30 | 14,767.90 | 14,772.45 | 1,240.0K |
| 15:05 | 14,773.05 | 14,780.95 | 14,773.05 | 14,780.20 | 2,081.3K |
| 15:06 | 14,779.75 | 14,781.35 | 14,770.45 | 14,770.45 | 1,852.1K |
| 15:07 | 14,770.95 | 14,772.05 | 14,769.20 | 14,769.20 | 2,676.0K |
| 15:08 | 14,768.90 | 14,769.40 | 14,767.00 | 14,769.00 | 2,026.1K |
| 15:09 | 14,768.90 | 14,771.90 | 14,767.80 | 14,770.80 | 1,884.4K |
| 15:10 | 14,773.20 | 14,777.65 | 14,770.85 | 14,771.70 | 4,218.6K |
| 15:11 | 14,773.35 | 14,775.25 | 14,771.45 | 14,771.45 | 3,152.5K |
| 15:12 | 14,773.95 | 14,781.10 | 14,772.95 | 14,781.10 | 2,661.5K |
| 15:13 | 14,782.35 | 14,788.70 | 14,782.35 | 14,785.80 | 4,004.6K |
| 15:14 | 14,784.70 | 14,785.80 | 14,784.10 | 14,784.95 | 2,868.0K |
| 15:15 | 14,785.45 | 14,785.45 | 14,774.55 | 14,774.55 | 5,575.5K |
| 15:16 | 14,775.00 | 14,775.25 | 14,770.05 | 14,770.50 | 4,674.2K |
| 15:17 | 14,771.30 | 14,776.95 | 14,771.30 | 14,774.55 | 4,493.8K |
| 15:18 | 14,775.85 | 14,775.85 | 14,771.80 | 14,772.00 | 3,869.3K |
| 15:19 | 14,771.65 | 14,776.05 | 14,771.40 | 14,776.05 | 3,931.3K |
| 15:20 | 14,776.55 | 14,776.55 | 14,766.30 | 14,768.45 | 6,285.2K |
| 15:21 | 14,770.55 | 14,771.95 | 14,769.55 | 14,771.60 | 3,026.8K |
| 15:22 | 14,772.95 | 14,778.30 | 14,772.95 | 14,776.95 | 2,852.6K |
| 15:23 | 14,776.80 | 14,778.15 | 14,775.45 | 14,775.45 | 3,282.4K |
| 15:24 | 14,775.75 | 14,775.75 | 14,772.00 | 14,772.55 | 4,104.9K |
| 15:25 | 14,772.35 | 14,777.30 | 14,772.35 | 14,777.20 | 2,896.3K |
| 15:26 | 14,777.70 | 14,777.70 | 14,772.35 | 14,772.80 | 3,380.3K |
| 15:27 | 14,773.20 | 14,777.55 | 14,771.25 | 14,775.70 | 4,070.0K |
| 15:28 | 14,774.00 | 14,777.00 | 14,770.70 | 14,770.70 | 4,415.4K |
| 15:29 | 14,773.20 | 14,774.65 | 14,767.20 | 14,774.05 | 4,819.3K |