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 | 14,368.75 | 14,368.75 | 14,368.75 | 14,368.75 | 0.0K |
| 09:15 | 14,371.25 | 14,425.95 | 14,371.25 | 14,420.20 | 9,159.8K |
| 09:16 | 14,427.50 | 14,441.55 | 14,411.70 | 14,411.70 | 5,041.2K |
| 09:17 | 14,412.20 | 14,431.15 | 14,406.80 | 14,426.90 | 3,829.6K |
| 09:18 | 14,425.10 | 14,425.95 | 14,417.45 | 14,420.05 | 4,168.7K |
| 09:19 | 14,415.95 | 14,423.45 | 14,414.40 | 14,419.80 | 3,083.6K |
| 09:20 | 14,418.95 | 14,431.00 | 14,418.85 | 14,427.65 | 2,876.6K |
| 09:21 | 14,426.65 | 14,435.90 | 14,425.15 | 14,435.90 | 2,467.9K |
| 09:22 | 14,436.90 | 14,454.00 | 14,436.90 | 14,453.50 | 2,130.6K |
| 09:23 | 14,452.75 | 14,457.00 | 14,451.30 | 14,456.30 | 3,017.1K |
| 09:24 | 14,455.90 | 14,465.25 | 14,449.30 | 14,463.70 | 2,766.7K |
| 09:25 | 14,459.80 | 14,465.20 | 14,453.90 | 14,465.05 | 2,081.6K |
| 09:26 | 14,463.60 | 14,463.60 | 14,450.05 | 14,455.15 | 2,126.3K |
| 09:27 | 14,457.70 | 14,461.20 | 14,444.85 | 14,448.45 | 3,732.7K |
| 09:28 | 14,447.10 | 14,447.30 | 14,441.70 | 14,441.70 | 2,203.1K |
| 09:29 | 14,440.10 | 14,440.40 | 14,429.85 | 14,440.15 | 2,301.8K |
| 09:30 | 14,440.40 | 14,471.50 | 14,440.40 | 14,471.50 | 3,271.0K |
| 09:31 | 14,474.90 | 14,497.55 | 14,474.60 | 14,497.55 | 4,354.1K |
| 09:32 | 14,499.60 | 14,501.20 | 14,492.80 | 14,499.90 | 2,687.2K |
| 09:33 | 14,498.00 | 14,515.50 | 14,497.35 | 14,515.50 | 4,877.5K |
| 09:34 | 14,514.30 | 14,517.70 | 14,509.15 | 14,517.70 | 4,144.7K |
| 09:35 | 14,517.00 | 14,526.00 | 14,517.00 | 14,524.50 | 1,801.1K |
| 09:36 | 14,525.75 | 14,535.60 | 14,523.10 | 14,533.55 | 1,941.4K |
| 09:37 | 14,532.55 | 14,535.40 | 14,524.65 | 14,526.85 | 3,162.8K |
| 09:38 | 14,526.25 | 14,537.95 | 14,526.25 | 14,536.60 | 1,754.4K |
| 09:39 | 14,537.55 | 14,545.15 | 14,537.55 | 14,543.70 | 3,403.0K |
| 09:40 | 14,544.50 | 14,546.20 | 14,539.00 | 14,546.05 | 3,047.9K |
| 09:41 | 14,547.15 | 14,551.50 | 14,545.15 | 14,551.50 | 2,475.0K |
| 09:42 | 14,551.75 | 14,552.50 | 14,544.95 | 14,547.15 | 2,244.1K |
| 09:43 | 14,549.50 | 14,567.70 | 14,549.50 | 14,566.55 | 1,736.2K |
| 09:44 | 14,566.45 | 14,567.60 | 14,560.10 | 14,567.40 | 2,389.0K |
| 09:45 | 14,565.95 | 14,576.40 | 14,565.95 | 14,570.75 | 1,951.1K |
| 09:46 | 14,566.90 | 14,566.90 | 14,556.60 | 14,558.35 | 1,736.6K |
| 09:47 | 14,557.90 | 14,567.50 | 14,557.90 | 14,567.50 | 1,137.4K |
| 09:48 | 14,567.10 | 14,567.10 | 14,549.00 | 14,550.60 | 1,194.8K |
| 09:49 | 14,552.00 | 14,561.85 | 14,551.20 | 14,561.85 | 1,247.6K |
| 09:50 | 14,561.10 | 14,561.10 | 14,550.30 | 14,552.25 | 1,074.6K |
| 09:51 | 14,551.30 | 14,554.05 | 14,544.70 | 14,544.70 | 866.2K |
| 09:52 | 14,542.90 | 14,560.40 | 14,542.80 | 14,558.75 | 1,413.7K |
| 09:53 | 14,558.80 | 14,567.75 | 14,558.80 | 14,567.05 | 2,128.7K |
| 09:54 | 14,568.00 | 14,573.35 | 14,565.80 | 14,572.50 | 2,338.5K |
| 09:55 | 14,573.85 | 14,582.15 | 14,573.35 | 14,578.45 | 3,969.4K |
| 09:56 | 14,579.40 | 14,579.40 | 14,573.20 | 14,576.30 | 1,501.3K |
| 09:57 | 14,576.15 | 14,580.25 | 14,574.35 | 14,574.35 | 1,932.2K |
| 09:58 | 14,574.25 | 14,574.25 | 14,569.30 | 14,571.15 | 1,299.0K |
| 09:59 | 14,570.85 | 14,572.00 | 14,561.55 | 14,572.00 | 1,962.7K |
| 10:00 | 14,571.50 | 14,571.50 | 14,566.80 | 14,566.95 | 986.2K |
| 10:01 | 14,565.55 | 14,569.65 | 14,563.05 | 14,568.95 | 1,921.8K |
| 10:02 | 14,569.95 | 14,573.00 | 14,568.35 | 14,571.25 | 1,711.1K |
| 10:03 | 14,571.95 | 14,578.55 | 14,571.95 | 14,578.55 | 1,511.0K |
| 10:04 | 14,578.35 | 14,583.30 | 14,578.30 | 14,579.80 | 997.6K |
| 10:05 | 14,576.35 | 14,585.35 | 14,576.30 | 14,585.25 | 920.6K |
| 10:06 | 14,584.65 | 14,587.00 | 14,582.80 | 14,582.80 | 2,296.0K |
| 10:07 | 14,582.80 | 14,586.75 | 14,580.85 | 14,586.75 | 1,550.5K |
| 10:08 | 14,586.70 | 14,594.40 | 14,586.00 | 14,593.50 | 1,506.9K |
| 10:09 | 14,594.05 | 14,597.50 | 14,590.20 | 14,597.50 | 1,614.5K |
| 10:10 | 14,598.05 | 14,601.60 | 14,596.10 | 14,600.45 | 721.9K |
| 10:11 | 14,600.75 | 14,600.75 | 14,586.35 | 14,586.35 | 1,036.2K |
| 10:12 | 14,586.45 | 14,593.70 | 14,586.45 | 14,593.70 | 1,769.3K |
| 10:13 | 14,593.45 | 14,601.75 | 14,591.35 | 14,601.45 | 1,779.7K |
| 10:14 | 14,601.70 | 14,601.70 | 14,586.20 | 14,586.65 | 1,056.4K |
| 10:15 | 14,585.45 | 14,587.20 | 14,574.20 | 14,576.20 | 2,237.8K |
| 10:16 | 14,576.15 | 14,591.90 | 14,576.15 | 14,591.90 | 693.5K |
| 10:17 | 14,591.70 | 14,602.70 | 14,591.70 | 14,600.70 | 984.5K |
| 10:18 | 14,600.25 | 14,601.20 | 14,595.50 | 14,596.60 | 833.0K |
| 10:19 | 14,596.20 | 14,596.45 | 14,590.90 | 14,590.90 | 1,008.2K |
| 10:20 | 14,591.30 | 14,598.85 | 14,590.10 | 14,598.80 | 564.1K |
| 10:21 | 14,599.05 | 14,602.80 | 14,599.05 | 14,600.25 | 991.8K |
| 10:22 | 14,599.55 | 14,601.10 | 14,598.05 | 14,598.15 | 571.1K |
| 10:23 | 14,598.95 | 14,599.50 | 14,595.35 | 14,596.05 | 596.5K |
| 10:24 | 14,595.15 | 14,597.50 | 14,592.90 | 14,595.90 | 937.2K |
| 10:25 | 14,595.45 | 14,595.75 | 14,587.80 | 14,588.20 | 1,056.4K |
| 10:26 | 14,588.05 | 14,592.80 | 14,588.05 | 14,588.45 | 2,640.0K |
| 10:27 | 14,588.35 | 14,590.60 | 14,586.35 | 14,589.05 | 2,127.7K |
| 10:28 | 14,590.15 | 14,597.95 | 14,590.15 | 14,597.70 | 2,195.9K |
| 10:29 | 14,596.10 | 14,596.35 | 14,592.05 | 14,594.25 | 1,900.7K |
| 10:30 | 14,593.45 | 14,594.40 | 14,582.80 | 14,582.90 | 2,258.8K |
| 10:31 | 14,581.95 | 14,588.05 | 14,579.25 | 14,588.05 | 899.1K |
| 10:32 | 14,589.75 | 14,594.70 | 14,589.05 | 14,592.15 | 922.6K |
| 10:33 | 14,592.35 | 14,592.50 | 14,589.50 | 14,589.60 | 734.2K |
| 10:34 | 14,590.55 | 14,592.90 | 14,589.35 | 14,591.80 | 1,034.1K |
| 10:35 | 14,592.30 | 14,596.80 | 14,591.45 | 14,593.90 | 970.2K |
| 10:36 | 14,594.35 | 14,602.40 | 14,594.35 | 14,596.65 | 684.7K |
| 10:37 | 14,595.70 | 14,596.65 | 14,586.10 | 14,586.10 | 972.8K |
| 10:38 | 14,586.00 | 14,586.00 | 14,575.05 | 14,579.25 | 2,066.8K |
| 10:39 | 14,579.25 | 14,582.00 | 14,576.05 | 14,581.40 | 659.5K |
| 10:40 | 14,581.30 | 14,584.85 | 14,581.30 | 14,584.15 | 581.2K |
| 10:41 | 14,585.35 | 14,588.40 | 14,584.70 | 14,585.00 | 1,115.3K |
| 10:42 | 14,584.30 | 14,589.15 | 14,583.75 | 14,588.40 | 630.3K |
| 10:43 | 14,587.85 | 14,597.40 | 14,587.85 | 14,595.90 | 1,728.4K |
| 10:44 | 14,596.15 | 14,598.00 | 14,589.00 | 14,590.40 | 546.6K |
| 10:45 | 14,589.85 | 14,593.95 | 14,588.60 | 14,592.60 | 508.1K |
| 10:46 | 14,593.10 | 14,596.95 | 14,593.10 | 14,595.25 | 748.7K |
| 10:47 | 14,594.00 | 14,594.00 | 14,587.60 | 14,588.60 | 1,350.5K |
| 10:48 | 14,586.75 | 14,597.05 | 14,586.75 | 14,596.35 | 1,120.1K |
| 10:49 | 14,595.75 | 14,596.00 | 14,592.80 | 14,593.50 | 601.1K |
| 10:50 | 14,593.70 | 14,593.70 | 14,587.65 | 14,590.80 | 488.3K |
| 10:51 | 14,589.25 | 14,589.55 | 14,585.15 | 14,586.70 | 18,214.5K |
| 10:52 | 14,586.85 | 14,591.05 | 14,585.30 | 14,590.05 | 2,897.8K |
| 10:53 | 14,590.70 | 14,597.10 | 14,590.65 | 14,597.10 | 1,039.4K |
| 10:54 | 14,598.35 | 14,601.20 | 14,597.00 | 14,597.00 | 3,702.8K |
| 10:55 | 14,596.75 | 14,607.50 | 14,596.55 | 14,606.65 | 1,015.9K |
| 10:56 | 14,607.75 | 14,608.70 | 14,599.20 | 14,599.20 | 936.5K |
| 10:57 | 14,599.65 | 14,602.15 | 14,595.10 | 14,595.10 | 784.8K |
| 10:58 | 14,594.00 | 14,600.30 | 14,594.00 | 14,600.25 | 3,858.9K |
| 10:59 | 14,599.80 | 14,606.40 | 14,598.95 | 14,606.40 | 996.3K |
| 11:00 | 14,606.40 | 14,606.95 | 14,604.05 | 14,605.85 | 1,099.1K |
| 11:01 | 14,604.90 | 14,604.90 | 14,598.50 | 14,599.25 | 1,213.6K |
| 11:02 | 14,598.30 | 14,599.20 | 14,596.75 | 14,599.20 | 1,302.9K |
| 11:03 | 14,599.15 | 14,600.55 | 14,597.00 | 14,600.10 | 769.8K |
| 11:04 | 14,601.15 | 14,606.90 | 14,601.15 | 14,606.40 | 720.0K |
| 11:05 | 14,604.80 | 14,609.95 | 14,604.80 | 14,609.75 | 454.8K |
| 11:06 | 14,609.90 | 14,609.90 | 14,606.00 | 14,606.55 | 931.7K |
| 11:07 | 14,607.25 | 14,610.40 | 14,604.95 | 14,604.95 | 637.2K |
| 11:08 | 14,603.60 | 14,603.60 | 14,601.15 | 14,602.60 | 554.1K |
| 11:09 | 14,603.55 | 14,604.45 | 14,602.45 | 14,602.90 | 738.6K |
| 11:10 | 14,602.90 | 14,605.40 | 14,602.45 | 14,603.30 | 623.0K |
| 11:11 | 14,602.75 | 14,603.50 | 14,598.50 | 14,602.20 | 1,020.9K |
| 11:12 | 14,603.10 | 14,604.40 | 14,601.35 | 14,602.55 | 464.1K |
| 11:13 | 14,601.65 | 14,601.65 | 14,589.25 | 14,589.75 | 2,465.4K |
| 11:14 | 14,588.00 | 14,588.00 | 14,582.55 | 14,585.30 | 747.2K |
| 11:15 | 14,584.75 | 14,587.60 | 14,584.75 | 14,586.50 | 631.1K |
| 11:16 | 14,585.45 | 14,585.45 | 14,578.50 | 14,578.50 | 1,260.3K |
| 11:17 | 14,577.65 | 14,578.35 | 14,574.50 | 14,578.35 | 784.1K |
| 11:18 | 14,577.05 | 14,584.60 | 14,577.05 | 14,584.35 | 479.7K |
| 11:19 | 14,584.05 | 14,584.35 | 14,583.20 | 14,584.35 | 375.7K |
| 11:20 | 14,583.15 | 14,589.35 | 14,581.45 | 14,588.55 | 761.5K |
| 11:21 | 14,588.85 | 14,595.85 | 14,588.85 | 14,595.45 | 577.8K |
| 11:22 | 14,595.70 | 14,598.35 | 14,593.70 | 14,594.55 | 1,261.6K |
| 11:23 | 14,594.80 | 14,594.80 | 14,560.80 | 14,560.80 | 3,687.1K |
| 11:24 | 14,558.95 | 14,558.95 | 14,535.80 | 14,537.95 | 1,552.9K |
| 11:25 | 14,540.45 | 14,559.70 | 14,540.45 | 14,554.85 | 1,666.8K |
| 11:26 | 14,555.70 | 14,570.35 | 14,553.65 | 14,568.10 | 568.5K |
| 11:27 | 14,568.20 | 14,578.65 | 14,567.65 | 14,578.65 | 933.8K |
| 11:28 | 14,579.20 | 14,580.75 | 14,573.65 | 14,574.25 | 1,104.0K |
| 11:29 | 14,574.15 | 14,574.15 | 14,569.95 | 14,571.15 | 434.1K |
| 11:30 | 14,572.90 | 14,579.20 | 14,572.90 | 14,579.20 | 374.7K |
| 11:31 | 14,578.80 | 14,593.50 | 14,578.80 | 14,593.50 | 1,004.7K |
| 11:32 | 14,596.20 | 14,597.70 | 14,587.60 | 14,588.25 | 919.0K |
| 11:33 | 14,588.55 | 14,589.50 | 14,581.65 | 14,583.80 | 406.8K |
| 11:34 | 14,583.90 | 14,589.00 | 14,583.40 | 14,589.00 | 921.5K |
| 11:35 | 14,587.90 | 14,589.95 | 14,587.60 | 14,588.55 | 632.8K |
| 11:36 | 14,588.45 | 14,589.85 | 14,586.85 | 14,588.80 | 387.9K |
| 11:37 | 14,588.25 | 14,588.25 | 14,582.90 | 14,586.05 | 341.4K |
| 11:38 | 14,586.45 | 14,588.10 | 14,583.65 | 14,583.65 | 855.2K |
| 11:39 | 14,580.90 | 14,585.70 | 14,579.80 | 14,585.70 | 1,120.4K |
| 11:40 | 14,586.35 | 14,586.75 | 14,582.50 | 14,584.25 | 429.0K |
| 11:41 | 14,584.20 | 14,590.05 | 14,584.20 | 14,588.65 | 632.5K |
| 11:42 | 14,587.50 | 14,592.80 | 14,584.45 | 14,592.80 | 619.0K |
| 11:43 | 14,593.30 | 14,599.75 | 14,593.05 | 14,599.75 | 743.1K |
| 11:44 | 14,600.00 | 14,600.80 | 14,598.55 | 14,599.75 | 934.2K |
| 11:45 | 14,600.00 | 14,602.85 | 14,598.40 | 14,599.50 | 459.4K |
| 11:46 | 14,598.65 | 14,600.55 | 14,595.00 | 14,598.80 | 498.4K |
| 11:47 | 14,598.45 | 14,599.00 | 14,587.90 | 14,588.55 | 1,129.4K |
| 11:48 | 14,587.50 | 14,595.55 | 14,587.50 | 14,595.55 | 334.3K |
| 11:49 | 14,596.90 | 14,601.45 | 14,594.50 | 14,600.80 | 692.1K |
| 11:50 | 14,599.85 | 14,599.85 | 14,596.65 | 14,596.85 | 356.6K |
| 11:51 | 14,594.95 | 14,594.95 | 14,591.30 | 14,593.70 | 862.5K |
| 11:52 | 14,594.60 | 14,594.75 | 14,590.60 | 14,590.60 | 1,309.1K |
| 11:53 | 14,591.10 | 14,593.55 | 14,590.30 | 14,591.35 | 802.0K |
| 11:54 | 14,591.65 | 14,591.65 | 14,584.20 | 14,584.20 | 1,533.0K |
| 11:55 | 14,583.60 | 14,586.10 | 14,579.85 | 14,586.05 | 1,070.1K |
| 11:56 | 14,585.95 | 14,586.75 | 14,582.80 | 14,586.75 | 655.6K |
| 11:57 | 14,586.40 | 14,589.25 | 14,586.40 | 14,587.45 | 458.6K |
| 11:58 | 14,588.10 | 14,588.10 | 14,582.45 | 14,584.15 | 1,374.3K |
| 11:59 | 14,586.95 | 14,593.55 | 14,586.50 | 14,593.55 | 2,164.4K |
| 12:00 | 14,594.40 | 14,596.20 | 14,589.20 | 14,589.20 | 914.6K |
| 12:01 | 14,589.40 | 14,591.10 | 14,589.40 | 14,590.95 | 776.0K |
| 12:02 | 14,591.10 | 14,592.10 | 14,589.50 | 14,590.00 | 952.4K |
| 12:03 | 14,589.80 | 14,591.30 | 14,586.85 | 14,586.85 | 532.0K |
| 12:04 | 14,586.15 | 14,588.70 | 14,586.15 | 14,586.80 | 789.0K |
| 12:05 | 14,585.60 | 14,588.85 | 14,583.45 | 14,586.95 | 873.6K |
| 12:06 | 14,587.60 | 14,589.80 | 14,586.80 | 14,587.05 | 465.7K |
| 12:07 | 14,586.20 | 14,587.35 | 14,582.90 | 14,582.90 | 369.0K |
| 12:08 | 14,582.75 | 14,587.95 | 14,582.75 | 14,585.40 | 633.3K |
| 12:09 | 14,586.50 | 14,589.55 | 14,585.70 | 14,589.55 | 908.9K |
| 12:10 | 14,589.85 | 14,592.80 | 14,588.50 | 14,591.35 | 1,004.9K |
| 12:11 | 14,591.50 | 14,593.35 | 14,590.45 | 14,593.15 | 367.5K |
| 12:12 | 14,592.65 | 14,593.60 | 14,591.55 | 14,591.65 | 661.9K |
| 12:13 | 14,591.65 | 14,593.30 | 14,591.35 | 14,591.35 | 376.0K |
| 12:14 | 14,590.65 | 14,591.05 | 14,588.30 | 14,589.30 | 924.9K |
| 12:15 | 14,588.15 | 14,589.50 | 14,585.75 | 14,589.50 | 907.5K |
| 12:16 | 14,589.05 | 14,593.05 | 14,589.05 | 14,592.90 | 548.5K |
| 12:17 | 14,592.95 | 14,603.15 | 14,592.95 | 14,601.90 | 1,377.3K |
| 12:18 | 14,602.50 | 14,606.10 | 14,600.20 | 14,600.20 | 2,832.2K |
| 12:19 | 14,599.15 | 14,602.40 | 14,598.25 | 14,602.40 | 809.9K |
| 12:20 | 14,603.30 | 14,604.65 | 14,600.10 | 14,600.60 | 653.2K |
| 12:21 | 14,601.60 | 14,602.20 | 14,598.15 | 14,598.15 | 3,446.7K |
| 12:22 | 14,596.90 | 14,597.50 | 14,593.40 | 14,597.50 | 1,482.9K |
| 12:23 | 14,597.60 | 14,602.10 | 14,597.60 | 14,602.10 | 774.2K |
| 12:24 | 14,601.25 | 14,602.50 | 14,599.95 | 14,599.95 | 628.2K |
| 12:25 | 14,598.70 | 14,600.55 | 14,595.45 | 14,600.55 | 426.4K |
| 12:26 | 14,600.15 | 14,606.15 | 14,600.15 | 14,605.40 | 642.4K |
| 12:27 | 14,605.80 | 14,606.85 | 14,597.75 | 14,597.75 | 1,169.1K |
| 12:28 | 14,598.30 | 14,601.35 | 14,598.30 | 14,600.20 | 661.9K |
| 12:29 | 14,599.20 | 14,600.45 | 14,598.15 | 14,599.90 | 539.8K |
| 12:30 | 14,600.35 | 14,602.45 | 14,598.45 | 14,601.95 | 864.6K |
| 12:31 | 14,602.25 | 14,602.90 | 14,596.65 | 14,596.65 | 442.0K |
| 12:32 | 14,596.85 | 14,598.70 | 14,595.90 | 14,597.95 | 539.2K |
| 12:33 | 14,598.25 | 14,598.35 | 14,592.15 | 14,592.15 | 1,099.4K |
| 12:34 | 14,592.15 | 14,592.15 | 14,587.40 | 14,587.40 | 463.3K |
| 12:35 | 14,586.95 | 14,593.70 | 14,586.95 | 14,590.15 | 988.5K |
| 12:36 | 14,590.90 | 14,597.30 | 14,590.15 | 14,597.30 | 1,001.8K |
| 12:37 | 14,597.15 | 14,602.45 | 14,597.15 | 14,601.65 | 853.1K |
| 12:38 | 14,601.00 | 14,602.80 | 14,597.25 | 14,597.25 | 837.2K |
| 12:39 | 14,598.25 | 14,598.25 | 14,589.90 | 14,589.90 | 1,132.5K |
| 12:40 | 14,591.15 | 14,595.85 | 14,591.15 | 14,594.70 | 389.3K |
| 12:41 | 14,594.15 | 14,595.25 | 14,590.10 | 14,591.30 | 454.1K |
| 12:42 | 14,591.50 | 14,599.50 | 14,591.00 | 14,599.40 | 759.7K |
| 12:43 | 14,599.15 | 14,599.15 | 14,579.45 | 14,579.45 | 1,574.9K |
| 12:44 | 14,579.60 | 14,593.55 | 14,579.60 | 14,593.25 | 972.8K |
| 12:45 | 14,594.20 | 14,600.25 | 14,592.95 | 14,600.25 | 929.5K |
| 12:46 | 14,600.50 | 14,609.55 | 14,600.50 | 14,607.25 | 771.6K |
| 12:47 | 14,609.50 | 14,611.20 | 14,606.50 | 14,610.55 | 749.3K |
| 12:48 | 14,610.65 | 14,612.50 | 14,601.70 | 14,603.30 | 1,126.8K |
| 12:49 | 14,603.20 | 14,606.90 | 14,603.20 | 14,606.30 | 643.3K |
| 12:50 | 14,607.15 | 14,609.55 | 14,606.15 | 14,609.55 | 783.6K |
| 12:51 | 14,609.65 | 14,609.65 | 14,604.05 | 14,607.25 | 638.8K |
| 12:52 | 14,607.60 | 14,607.60 | 14,601.70 | 14,603.55 | 660.5K |
| 12:53 | 14,604.25 | 14,604.65 | 14,601.25 | 14,601.25 | 677.0K |
| 12:54 | 14,599.90 | 14,599.90 | 14,597.10 | 14,597.10 | 1,171.1K |
| 12:55 | 14,596.85 | 14,599.35 | 14,596.85 | 14,598.85 | 489.0K |
| 12:56 | 14,599.10 | 14,599.10 | 14,593.70 | 14,593.95 | 852.1K |
| 12:57 | 14,594.05 | 14,599.80 | 14,594.05 | 14,598.50 | 664.9K |
| 12:58 | 14,598.60 | 14,602.25 | 14,597.25 | 14,602.25 | 658.5K |
| 12:59 | 14,602.40 | 14,605.00 | 14,599.55 | 14,599.70 | 676.2K |
| 13:00 | 14,600.25 | 14,603.65 | 14,600.25 | 14,600.35 | 456.8K |
| 13:01 | 14,600.75 | 14,604.40 | 14,600.75 | 14,601.10 | 941.2K |
| 13:02 | 14,599.10 | 14,599.10 | 14,585.00 | 14,588.80 | 769.3K |
| 13:03 | 14,589.00 | 14,594.00 | 14,589.00 | 14,592.30 | 348.7K |
| 13:04 | 14,592.85 | 14,596.65 | 14,592.50 | 14,592.55 | 582.5K |
| 13:05 | 14,592.65 | 14,593.15 | 14,590.35 | 14,592.75 | 271.7K |
| 13:06 | 14,593.60 | 14,595.70 | 14,592.90 | 14,594.90 | 307.6K |
| 13:07 | 14,594.00 | 14,594.60 | 14,588.30 | 14,588.30 | 700.9K |
| 13:08 | 14,588.50 | 14,588.50 | 14,584.10 | 14,586.30 | 505.5K |
| 13:09 | 14,586.35 | 14,591.60 | 14,586.35 | 14,588.95 | 386.7K |
| 13:10 | 14,589.00 | 14,590.50 | 14,588.30 | 14,589.85 | 646.8K |
| 13:11 | 14,588.50 | 14,592.35 | 14,588.30 | 14,590.25 | 519.0K |
| 13:12 | 14,589.80 | 14,589.80 | 14,583.10 | 14,583.10 | 682.2K |
| 13:13 | 14,583.45 | 14,584.20 | 14,581.40 | 14,581.40 | 373.2K |
| 13:14 | 14,581.65 | 14,581.65 | 14,576.30 | 14,579.10 | 319.3K |
| 13:15 | 14,579.25 | 14,581.25 | 14,575.70 | 14,581.25 | 486.1K |
| 13:16 | 14,580.60 | 14,580.60 | 14,575.50 | 14,577.90 | 1,707.0K |
| 13:17 | 14,578.75 | 14,587.30 | 14,578.75 | 14,587.15 | 637.1K |
| 13:18 | 14,589.10 | 14,590.15 | 14,587.25 | 14,590.15 | 719.9K |
| 13:19 | 14,591.15 | 14,593.45 | 14,590.65 | 14,591.50 | 619.6K |
| 13:20 | 14,592.00 | 14,593.55 | 14,589.55 | 14,593.55 | 773.4K |
| 13:21 | 14,592.75 | 14,607.80 | 14,592.75 | 14,606.70 | 1,378.6K |
| 13:22 | 14,606.45 | 14,611.10 | 14,605.60 | 14,609.10 | 477.3K |
| 13:23 | 14,609.10 | 14,610.65 | 14,607.15 | 14,610.65 | 578.5K |
| 13:24 | 14,611.05 | 14,612.25 | 14,609.25 | 14,612.00 | 648.6K |
| 13:25 | 14,611.90 | 14,619.40 | 14,610.75 | 14,617.90 | 451.6K |
| 13:26 | 14,616.75 | 14,621.55 | 14,616.35 | 14,621.00 | 393.4K |
| 13:27 | 14,620.70 | 14,627.25 | 14,620.70 | 14,624.60 | 607.6K |
| 13:28 | 14,623.70 | 14,627.20 | 14,623.50 | 14,627.10 | 385.8K |
| 13:29 | 14,627.95 | 14,632.80 | 14,627.95 | 14,629.30 | 839.0K |
| 13:30 | 14,629.00 | 14,630.95 | 14,626.15 | 14,626.15 | 740.1K |
| 13:31 | 14,626.60 | 14,631.50 | 14,626.60 | 14,631.30 | 774.1K |
| 13:32 | 14,632.75 | 14,634.50 | 14,631.75 | 14,634.00 | 668.5K |
| 13:33 | 14,633.50 | 14,633.50 | 14,628.05 | 14,628.35 | 767.2K |
| 13:34 | 14,629.20 | 14,630.35 | 14,627.80 | 14,629.35 | 602.7K |
| 13:35 | 14,629.35 | 14,629.35 | 14,621.50 | 14,621.50 | 419.2K |
| 13:36 | 14,621.80 | 14,622.40 | 14,619.20 | 14,622.40 | 802.6K |
| 13:37 | 14,622.10 | 14,622.10 | 14,619.00 | 14,620.60 | 510.6K |
| 13:38 | 14,620.75 | 14,624.95 | 14,620.75 | 14,624.95 | 530.1K |
| 13:39 | 14,624.85 | 14,630.20 | 14,624.85 | 14,629.65 | 656.5K |
| 13:40 | 14,629.40 | 14,629.50 | 14,624.20 | 14,624.20 | 655.2K |
| 13:41 | 14,624.25 | 14,627.30 | 14,624.00 | 14,624.05 | 417.7K |
| 13:42 | 14,623.75 | 14,623.75 | 14,621.20 | 14,622.35 | 734.0K |
| 13:43 | 14,622.65 | 14,622.80 | 14,617.05 | 14,617.75 | 903.8K |
| 13:44 | 14,616.85 | 14,617.40 | 14,614.45 | 14,616.60 | 1,762.0K |
| 13:45 | 14,616.15 | 14,618.40 | 14,612.10 | 14,613.40 | 1,307.8K |
| 13:46 | 14,612.65 | 14,616.55 | 14,612.55 | 14,615.70 | 1,544.3K |
| 13:47 | 14,615.40 | 14,619.35 | 14,614.65 | 14,618.00 | 767.0K |
| 13:48 | 14,618.90 | 14,622.35 | 14,618.50 | 14,622.35 | 1,268.1K |
| 13:49 | 14,622.80 | 14,623.25 | 14,620.15 | 14,620.25 | 788.2K |
| 13:50 | 14,620.30 | 14,621.25 | 14,618.55 | 14,619.90 | 789.8K |
| 13:51 | 14,620.10 | 14,620.10 | 14,615.60 | 14,616.90 | 548.9K |
| 13:52 | 14,616.70 | 14,617.25 | 14,614.70 | 14,615.55 | 561.0K |
| 13:53 | 14,615.30 | 14,615.40 | 14,611.15 | 14,611.15 | 880.9K |
| 13:54 | 14,611.55 | 14,612.30 | 14,608.95 | 14,612.30 | 1,205.8K |
| 13:55 | 14,611.35 | 14,615.40 | 14,611.35 | 14,614.95 | 883.5K |
| 13:56 | 14,614.05 | 14,616.85 | 14,612.40 | 14,616.15 | 682.2K |
| 13:57 | 14,616.05 | 14,616.60 | 14,611.15 | 14,612.35 | 1,002.8K |
| 13:58 | 14,611.40 | 14,611.75 | 14,608.60 | 14,611.00 | 971.0K |
| 13:59 | 14,610.80 | 14,613.55 | 14,610.60 | 14,612.65 | 915.6K |
| 14:00 | 14,611.60 | 14,619.20 | 14,610.45 | 14,618.10 | 1,677.8K |
| 14:01 | 14,618.80 | 14,618.80 | 14,615.50 | 14,615.50 | 547.5K |
| 14:02 | 14,615.50 | 14,615.50 | 14,611.60 | 14,611.60 | 716.2K |
| 14:03 | 14,612.65 | 14,616.65 | 14,612.65 | 14,614.50 | 560.7K |
| 14:04 | 14,614.45 | 14,614.90 | 14,612.65 | 14,613.50 | 555.3K |
| 14:05 | 14,613.45 | 14,614.80 | 14,611.40 | 14,613.95 | 734.0K |
| 14:06 | 14,614.55 | 14,615.60 | 14,612.65 | 14,615.35 | 421.7K |
| 14:07 | 14,615.25 | 14,615.50 | 14,612.50 | 14,614.00 | 493.0K |
| 14:08 | 14,613.50 | 14,617.10 | 14,613.50 | 14,617.10 | 414.3K |
| 14:09 | 14,618.20 | 14,622.30 | 14,618.20 | 14,621.30 | 778.6K |
| 14:10 | 14,620.60 | 14,620.65 | 14,616.20 | 14,616.20 | 840.2K |
| 14:11 | 14,616.50 | 14,620.05 | 14,615.20 | 14,618.90 | 698.7K |
| 14:12 | 14,619.55 | 14,620.40 | 14,618.35 | 14,620.40 | 588.0K |
| 14:13 | 14,620.45 | 14,629.35 | 14,620.35 | 14,629.15 | 1,087.4K |
| 14:14 | 14,629.10 | 14,631.00 | 14,626.60 | 14,631.00 | 876.6K |
| 14:15 | 14,632.80 | 14,635.30 | 14,631.45 | 14,634.95 | 1,022.4K |
| 14:16 | 14,635.25 | 14,635.25 | 14,631.60 | 14,631.60 | 653.3K |
| 14:17 | 14,630.55 | 14,630.55 | 14,623.60 | 14,623.70 | 969.3K |
| 14:18 | 14,623.45 | 14,627.05 | 14,623.45 | 14,625.95 | 1,013.8K |
| 14:19 | 14,625.50 | 14,627.80 | 14,624.25 | 14,625.00 | 1,742.5K |
| 14:20 | 14,625.80 | 14,625.80 | 14,621.05 | 14,623.25 | 747.9K |
| 14:21 | 14,624.20 | 14,629.45 | 14,624.05 | 14,625.10 | 1,107.4K |
| 14:22 | 14,625.75 | 14,630.35 | 14,622.65 | 14,629.95 | 781.3K |
| 14:23 | 14,630.65 | 14,634.85 | 14,628.75 | 14,633.10 | 757.2K |
| 14:24 | 14,633.45 | 14,635.15 | 14,627.45 | 14,628.95 | 1,933.0K |
| 14:25 | 14,626.20 | 14,634.20 | 14,626.20 | 14,631.85 | 1,317.1K |
| 14:26 | 14,631.20 | 14,631.55 | 14,625.00 | 14,626.85 | 882.8K |
| 14:27 | 14,626.40 | 14,628.90 | 14,625.90 | 14,628.90 | 805.1K |
| 14:28 | 14,628.15 | 14,633.65 | 14,627.40 | 14,632.75 | 2,101.3K |
| 14:29 | 14,634.05 | 14,634.05 | 14,630.15 | 14,630.80 | 1,000.9K |
| 14:30 | 14,631.90 | 14,631.90 | 14,626.90 | 14,627.55 | 721.1K |
| 14:31 | 14,627.40 | 14,628.25 | 14,624.80 | 14,627.35 | 687.8K |
| 14:32 | 14,627.65 | 14,630.65 | 14,626.40 | 14,626.40 | 1,136.8K |
| 14:33 | 14,626.75 | 14,630.00 | 14,625.90 | 14,629.80 | 1,123.3K |
| 14:34 | 14,630.30 | 14,634.35 | 14,630.30 | 14,632.30 | 511.7K |
| 14:35 | 14,632.25 | 14,634.45 | 14,631.45 | 14,632.20 | 4,399.9K |
| 14:36 | 14,630.05 | 14,631.40 | 14,627.50 | 14,629.35 | 671.3K |
| 14:37 | 14,629.30 | 14,635.60 | 14,629.30 | 14,635.60 | 847.1K |
| 14:38 | 14,636.05 | 14,638.80 | 14,632.90 | 14,637.95 | 2,408.6K |
| 14:39 | 14,638.50 | 14,642.15 | 14,638.05 | 14,638.25 | 926.8K |
| 14:40 | 14,638.75 | 14,640.95 | 14,638.45 | 14,638.90 | 585.1K |
| 14:41 | 14,639.50 | 14,641.30 | 14,636.85 | 14,641.30 | 653.8K |
| 14:42 | 14,642.00 | 14,643.30 | 14,640.60 | 14,642.20 | 606.1K |
| 14:43 | 14,642.80 | 14,644.90 | 14,641.90 | 14,644.90 | 1,236.8K |
| 14:44 | 14,645.75 | 14,648.85 | 14,645.15 | 14,647.60 | 819.1K |
| 14:45 | 14,648.30 | 14,650.15 | 14,645.65 | 14,646.35 | 900.4K |
| 14:46 | 14,645.05 | 14,646.70 | 14,644.25 | 14,645.75 | 636.0K |
| 14:47 | 14,646.45 | 14,650.95 | 14,646.45 | 14,648.95 | 613.1K |
| 14:48 | 14,649.35 | 14,649.35 | 14,644.80 | 14,647.65 | 1,941.6K |
| 14:49 | 14,646.90 | 14,647.40 | 14,645.00 | 14,646.45 | 1,085.4K |
| 14:50 | 14,646.00 | 14,650.75 | 14,646.00 | 14,650.75 | 554.2K |
| 14:51 | 14,651.45 | 14,651.85 | 14,649.95 | 14,650.60 | 707.9K |
| 14:52 | 14,650.50 | 14,650.65 | 14,647.85 | 14,647.85 | 906.1K |
| 14:53 | 14,647.25 | 14,654.00 | 14,647.25 | 14,654.00 | 923.8K |
| 14:54 | 14,653.45 | 14,653.45 | 14,648.60 | 14,650.75 | 670.9K |
| 14:55 | 14,650.10 | 14,656.60 | 14,650.10 | 14,653.50 | 978.5K |
| 14:56 | 14,653.30 | 14,655.85 | 14,653.25 | 14,654.25 | 1,858.9K |
| 14:57 | 14,654.30 | 14,658.05 | 14,652.90 | 14,658.05 | 1,340.7K |
| 14:58 | 14,658.95 | 14,663.50 | 14,658.95 | 14,660.45 | 2,686.5K |
| 14:59 | 14,661.35 | 14,661.35 | 14,656.65 | 14,659.60 | 596.7K |
| 15:00 | 14,659.45 | 14,661.00 | 14,654.65 | 14,657.35 | 1,884.7K |
| 15:01 | 14,660.10 | 14,664.25 | 14,657.80 | 14,658.75 | 2,265.7K |
| 15:02 | 14,658.80 | 14,660.65 | 14,658.05 | 14,660.65 | 929.0K |
| 15:03 | 14,662.10 | 14,666.10 | 14,661.20 | 14,664.20 | 1,795.3K |
| 15:04 | 14,664.70 | 14,671.80 | 14,664.70 | 14,670.10 | 2,634.7K |
| 15:05 | 14,669.55 | 14,675.10 | 14,668.55 | 14,674.45 | 3,003.0K |
| 15:06 | 14,675.50 | 14,676.70 | 14,672.25 | 14,673.55 | 1,686.9K |
| 15:07 | 14,673.70 | 14,673.70 | 14,669.75 | 14,670.50 | 1,662.2K |
| 15:08 | 14,669.00 | 14,669.55 | 14,666.45 | 14,666.60 | 1,824.3K |
| 15:09 | 14,666.00 | 14,666.05 | 14,663.65 | 14,666.05 | 1,602.5K |
| 15:10 | 14,666.75 | 14,666.75 | 14,662.45 | 14,664.95 | 2,297.7K |
| 15:11 | 14,664.95 | 14,666.60 | 14,664.30 | 14,665.60 | 1,210.3K |
| 15:12 | 14,667.45 | 14,670.20 | 14,667.15 | 14,669.05 | 2,363.7K |
| 15:13 | 14,669.45 | 14,676.90 | 14,669.45 | 14,676.90 | 1,502.3K |
| 15:14 | 14,678.70 | 14,683.80 | 14,678.70 | 14,681.30 | 2,154.2K |
| 15:15 | 14,681.15 | 14,681.15 | 14,671.35 | 14,674.35 | 2,918.6K |
| 15:16 | 14,674.10 | 14,676.70 | 14,671.80 | 14,676.70 | 3,324.2K |
| 15:17 | 14,676.85 | 14,677.30 | 14,673.70 | 14,674.65 | 1,746.9K |
| 15:18 | 14,674.90 | 14,675.20 | 14,668.90 | 14,669.05 | 3,754.7K |
| 15:19 | 14,669.50 | 14,672.70 | 14,667.95 | 14,670.25 | 2,492.5K |
| 15:20 | 14,669.25 | 14,669.25 | 14,665.25 | 14,666.30 | 5,362.7K |
| 15:21 | 14,667.25 | 14,673.05 | 14,667.25 | 14,673.05 | 1,370.5K |
| 15:22 | 14,672.20 | 14,674.90 | 14,672.00 | 14,672.55 | 1,229.3K |
| 15:23 | 14,673.25 | 14,675.95 | 14,672.15 | 14,675.60 | 2,198.8K |
| 15:24 | 14,676.65 | 14,678.40 | 14,675.20 | 14,676.55 | 5,945.0K |
| 15:25 | 14,674.30 | 14,675.10 | 14,673.65 | 14,674.20 | 2,576.0K |
| 15:26 | 14,672.95 | 14,674.65 | 14,671.00 | 14,671.00 | 1,651.3K |
| 15:27 | 14,670.70 | 14,671.55 | 14,667.60 | 14,668.80 | 2,189.2K |
| 15:28 | 14,668.15 | 14,669.55 | 14,663.25 | 14,669.50 | 2,779.3K |
| 15:29 | 14,665.70 | 14,679.10 | 14,665.70 | 14,671.25 | 2,649.0K |