16,199.85
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 14,535.60 | 14,535.60 | 14,535.60 | 14,535.60 | 115.8K |
| 09:15 | 14,539.25 | 14,584.40 | 14,535.05 | 14,577.50 | 29,171.0K |
| 09:16 | 14,581.65 | 14,613.00 | 14,581.65 | 14,611.20 | 19,628.1K |
| 09:17 | 14,601.90 | 14,624.60 | 14,601.10 | 14,624.60 | 16,543.5K |
| 09:18 | 14,632.25 | 14,642.50 | 14,629.40 | 14,629.40 | 11,261.0K |
| 09:19 | 14,630.20 | 14,650.25 | 14,624.25 | 14,650.25 | 7,465.0K |
| 09:20 | 14,652.65 | 14,655.10 | 14,631.45 | 14,638.85 | 7,189.5K |
| 09:21 | 14,638.15 | 14,669.25 | 14,637.00 | 14,669.25 | 8,516.5K |
| 09:22 | 14,673.05 | 14,696.55 | 14,673.05 | 14,695.65 | 5,685.6K |
| 09:23 | 14,696.30 | 14,699.40 | 14,680.80 | 14,680.80 | 5,826.5K |
| 09:24 | 14,681.85 | 14,682.50 | 14,665.50 | 14,671.50 | 4,143.0K |
| 09:25 | 14,672.95 | 14,680.90 | 14,666.70 | 14,676.10 | 4,411.5K |
| 09:26 | 14,676.50 | 14,676.50 | 14,659.50 | 14,661.05 | 5,216.3K |
| 09:27 | 14,659.60 | 14,684.15 | 14,659.60 | 14,684.15 | 6,860.9K |
| 09:28 | 14,685.95 | 14,701.05 | 14,684.95 | 14,697.90 | 5,341.6K |
| 09:29 | 14,698.65 | 14,698.65 | 14,686.20 | 14,690.95 | 4,760.8K |
| 09:30 | 14,689.65 | 14,689.65 | 14,671.40 | 14,671.40 | 9,178.0K |
| 09:31 | 14,669.25 | 14,677.60 | 14,662.65 | 14,673.95 | 5,802.2K |
| 09:32 | 14,668.35 | 14,668.35 | 14,628.65 | 14,628.65 | 8,775.0K |
| 09:33 | 14,624.75 | 14,624.75 | 14,601.15 | 14,617.05 | 11,676.4K |
| 09:34 | 14,614.85 | 14,638.70 | 14,614.45 | 14,638.70 | 6,329.7K |
| 09:35 | 14,634.60 | 14,646.45 | 14,631.30 | 14,631.30 | 8,014.5K |
| 09:36 | 14,628.60 | 14,661.15 | 14,628.60 | 14,661.15 | 5,934.2K |
| 09:37 | 14,661.45 | 14,661.45 | 14,639.90 | 14,643.60 | 2,725.2K |
| 09:38 | 14,643.40 | 14,643.40 | 14,619.25 | 14,620.25 | 2,637.3K |
| 09:39 | 14,621.85 | 14,631.55 | 14,621.30 | 14,631.55 | 4,277.9K |
| 09:40 | 14,629.20 | 14,635.60 | 14,628.10 | 14,634.20 | 4,845.8K |
| 09:41 | 14,635.85 | 14,641.60 | 14,633.10 | 14,638.40 | 4,022.2K |
| 09:42 | 14,641.25 | 14,641.25 | 14,630.45 | 14,636.20 | 4,876.3K |
| 09:43 | 14,637.40 | 14,647.30 | 14,624.30 | 14,624.30 | 7,563.6K |
| 09:44 | 14,625.70 | 14,627.80 | 14,623.20 | 14,623.20 | 4,777.7K |
| 09:45 | 14,622.65 | 14,623.55 | 14,595.85 | 14,595.85 | 6,665.8K |
| 09:46 | 14,586.55 | 14,592.40 | 14,578.65 | 14,587.05 | 4,904.9K |
| 09:47 | 14,583.85 | 14,585.55 | 14,573.35 | 14,576.20 | 6,485.0K |
| 09:48 | 14,574.25 | 14,587.10 | 14,574.25 | 14,579.45 | 3,855.2K |
| 09:49 | 14,578.90 | 14,578.90 | 14,549.60 | 14,552.00 | 6,289.8K |
| 09:50 | 14,548.20 | 14,548.20 | 14,535.10 | 14,539.25 | 11,371.1K |
| 09:51 | 14,539.10 | 14,555.50 | 14,539.10 | 14,552.60 | 2,578.1K |
| 09:52 | 14,552.05 | 14,560.35 | 14,548.10 | 14,557.55 | 2,244.7K |
| 09:53 | 14,560.70 | 14,560.70 | 14,529.70 | 14,529.70 | 2,802.5K |
| 09:54 | 14,529.55 | 14,536.75 | 14,529.55 | 14,533.55 | 2,072.7K |
| 09:55 | 14,529.70 | 14,529.70 | 14,510.10 | 14,510.20 | 3,107.3K |
| 09:56 | 14,509.30 | 14,526.15 | 14,504.55 | 14,526.15 | 3,973.2K |
| 09:57 | 14,528.15 | 14,536.85 | 14,527.05 | 14,536.85 | 2,794.4K |
| 09:58 | 14,538.10 | 14,544.00 | 14,533.30 | 14,541.10 | 1,321.7K |
| 09:59 | 14,540.20 | 14,541.00 | 14,523.20 | 14,524.15 | 1,891.9K |
| 10:00 | 14,525.25 | 14,528.45 | 14,524.20 | 14,524.20 | 2,478.4K |
| 10:01 | 14,521.90 | 14,521.90 | 14,513.85 | 14,520.30 | 2,407.0K |
| 10:02 | 14,520.05 | 14,526.30 | 14,510.95 | 14,526.30 | 1,766.7K |
| 10:03 | 14,526.80 | 14,537.20 | 14,525.80 | 14,526.35 | 3,626.4K |
| 10:04 | 14,525.65 | 14,535.50 | 14,525.65 | 14,535.10 | 1,266.4K |
| 10:05 | 14,533.00 | 14,539.35 | 14,530.95 | 14,530.95 | 1,661.5K |
| 10:06 | 14,530.35 | 14,544.60 | 14,525.40 | 14,541.00 | 2,191.4K |
| 10:07 | 14,540.90 | 14,545.55 | 14,540.90 | 14,545.55 | 1,505.5K |
| 10:08 | 14,544.50 | 14,550.90 | 14,544.50 | 14,549.85 | 1,696.6K |
| 10:09 | 14,550.45 | 14,558.10 | 14,550.45 | 14,553.60 | 2,179.8K |
| 10:10 | 14,554.35 | 14,557.70 | 14,552.10 | 14,552.10 | 6,004.3K |
| 10:11 | 14,551.75 | 14,563.70 | 14,550.40 | 14,563.70 | 3,343.4K |
| 10:12 | 14,566.05 | 14,572.20 | 14,565.20 | 14,572.20 | 3,058.0K |
| 10:13 | 14,572.50 | 14,578.20 | 14,570.30 | 14,577.90 | 1,894.9K |
| 10:14 | 14,578.55 | 14,579.95 | 14,575.60 | 14,576.35 | 3,519.7K |
| 10:15 | 14,576.90 | 14,577.65 | 14,558.30 | 14,560.15 | 3,726.5K |
| 10:16 | 14,558.95 | 14,566.30 | 14,553.35 | 14,553.65 | 7,336.5K |
| 10:17 | 14,552.95 | 14,553.45 | 14,540.80 | 14,543.15 | 6,777.7K |
| 10:18 | 14,543.65 | 14,551.45 | 14,543.65 | 14,547.05 | 3,330.7K |
| 10:19 | 14,546.90 | 14,559.85 | 14,546.90 | 14,559.80 | 4,275.9K |
| 10:20 | 14,559.75 | 14,564.10 | 14,558.40 | 14,558.40 | 3,837.5K |
| 10:21 | 14,557.45 | 14,563.30 | 14,554.10 | 14,563.30 | 1,677.2K |
| 10:22 | 14,563.35 | 14,569.35 | 14,563.35 | 14,565.90 | 3,228.6K |
| 10:23 | 14,566.15 | 14,571.60 | 14,566.15 | 14,566.85 | 2,182.2K |
| 10:24 | 14,567.15 | 14,578.10 | 14,565.15 | 14,578.10 | 3,365.8K |
| 10:25 | 14,577.55 | 14,581.15 | 14,576.45 | 14,579.80 | 5,125.4K |
| 10:26 | 14,580.65 | 14,580.65 | 14,571.40 | 14,571.95 | 2,324.6K |
| 10:27 | 14,572.45 | 14,579.30 | 14,572.45 | 14,579.30 | 4,507.0K |
| 10:28 | 14,579.95 | 14,582.50 | 14,579.95 | 14,581.35 | 3,806.1K |
| 10:29 | 14,583.30 | 14,589.05 | 14,579.95 | 14,589.05 | 2,393.0K |
| 10:30 | 14,589.25 | 14,589.25 | 14,570.45 | 14,571.25 | 1,544.8K |
| 10:31 | 14,572.20 | 14,572.20 | 14,561.90 | 14,566.10 | 4,702.6K |
| 10:32 | 14,562.65 | 14,570.45 | 14,562.25 | 14,570.45 | 5,721.9K |
| 10:33 | 14,570.25 | 14,583.55 | 14,570.25 | 14,583.55 | 1,596.8K |
| 10:34 | 14,583.95 | 14,585.05 | 14,580.85 | 14,584.90 | 2,156.3K |
| 10:35 | 14,585.60 | 14,589.50 | 14,582.75 | 14,582.75 | 9,498.3K |
| 10:36 | 14,583.20 | 14,584.85 | 14,577.80 | 14,581.95 | 2,260.9K |
| 10:37 | 14,581.70 | 14,586.50 | 14,581.70 | 14,583.55 | 1,766.3K |
| 10:38 | 14,584.25 | 14,589.25 | 14,581.50 | 14,582.40 | 3,344.2K |
| 10:39 | 14,582.10 | 14,584.25 | 14,578.15 | 14,584.25 | 1,689.8K |
| 10:40 | 14,584.75 | 14,596.20 | 14,584.40 | 14,595.05 | 4,852.3K |
| 10:41 | 14,595.90 | 14,598.00 | 14,591.80 | 14,591.80 | 1,392.6K |
| 10:42 | 14,591.90 | 14,595.25 | 14,588.95 | 14,594.00 | 1,831.3K |
| 10:43 | 14,594.25 | 14,595.25 | 14,592.95 | 14,595.25 | 1,501.8K |
| 10:44 | 14,594.75 | 14,596.70 | 14,592.85 | 14,595.75 | 2,213.4K |
| 10:45 | 14,595.80 | 14,596.00 | 14,585.00 | 14,585.00 | 1,025.7K |
| 10:46 | 14,584.25 | 14,586.15 | 14,580.25 | 14,580.30 | 1,562.7K |
| 10:47 | 14,580.75 | 14,580.75 | 14,570.95 | 14,575.35 | 1,678.7K |
| 10:48 | 14,575.75 | 14,577.30 | 14,566.45 | 14,571.25 | 819.2K |
| 10:49 | 14,569.20 | 14,576.65 | 14,569.20 | 14,576.65 | 476.1K |
| 10:50 | 14,576.90 | 14,580.90 | 14,575.40 | 14,580.90 | 783.9K |
| 10:51 | 14,580.50 | 14,580.50 | 14,575.30 | 14,577.70 | 609.7K |
| 10:52 | 14,576.25 | 14,576.60 | 14,572.50 | 14,572.50 | 1,162.8K |
| 10:53 | 14,572.10 | 14,575.25 | 14,570.50 | 14,573.75 | 1,393.1K |
| 10:54 | 14,573.65 | 14,576.30 | 14,571.75 | 14,574.55 | 2,235.7K |
| 10:55 | 14,575.05 | 14,576.40 | 14,569.40 | 14,574.20 | 3,663.5K |
| 10:56 | 14,575.00 | 14,578.15 | 14,575.00 | 14,576.85 | 2,006.3K |
| 10:57 | 14,576.05 | 14,584.15 | 14,573.95 | 14,584.15 | 1,038.2K |
| 10:58 | 14,583.65 | 14,584.85 | 14,581.70 | 14,583.40 | 852.4K |
| 10:59 | 14,582.70 | 14,587.35 | 14,582.70 | 14,585.75 | 2,914.3K |
| 11:00 | 14,585.75 | 14,587.35 | 14,582.05 | 14,583.05 | 2,097.9K |
| 11:01 | 14,582.75 | 14,582.75 | 14,579.30 | 14,580.75 | 1,323.5K |
| 11:02 | 14,580.85 | 14,581.30 | 14,572.10 | 14,572.10 | 1,837.8K |
| 11:03 | 14,571.50 | 14,572.05 | 14,568.85 | 14,568.85 | 2,221.9K |
| 11:04 | 14,568.50 | 14,572.00 | 14,567.80 | 14,570.70 | 998.0K |
| 11:05 | 14,570.55 | 14,570.55 | 14,567.15 | 14,567.15 | 871.0K |
| 11:06 | 14,568.15 | 14,575.05 | 14,567.05 | 14,571.75 | 2,059.0K |
| 11:07 | 14,571.80 | 14,576.80 | 14,571.80 | 14,573.10 | 494.4K |
| 11:08 | 14,572.00 | 14,580.85 | 14,572.00 | 14,580.05 | 1,562.1K |
| 11:09 | 14,580.05 | 14,587.25 | 14,579.50 | 14,585.25 | 872.9K |
| 11:10 | 14,585.50 | 14,589.30 | 14,583.65 | 14,587.20 | 890.5K |
| 11:11 | 14,587.60 | 14,589.20 | 14,583.95 | 14,583.95 | 721.3K |
| 11:12 | 14,583.05 | 14,583.05 | 14,577.30 | 14,580.15 | 804.5K |
| 11:13 | 14,580.00 | 14,580.45 | 14,576.60 | 14,578.05 | 1,793.6K |
| 11:14 | 14,577.70 | 14,577.70 | 14,573.80 | 14,576.70 | 1,273.5K |
| 11:15 | 14,577.20 | 14,577.20 | 14,566.05 | 14,566.05 | 1,447.4K |
| 11:16 | 14,566.05 | 14,569.20 | 14,563.90 | 14,565.20 | 1,581.5K |
| 11:17 | 14,565.55 | 14,566.30 | 14,559.40 | 14,559.40 | 357.3K |
| 11:18 | 14,559.00 | 14,560.25 | 14,551.80 | 14,555.05 | 776.7K |
| 11:19 | 14,554.45 | 14,554.45 | 14,549.85 | 14,550.30 | 1,161.3K |
| 11:20 | 14,549.60 | 14,550.50 | 14,546.35 | 14,546.35 | 528.2K |
| 11:21 | 14,545.70 | 14,548.80 | 14,545.05 | 14,548.00 | 1,094.0K |
| 11:22 | 14,547.80 | 14,547.80 | 14,544.40 | 14,546.00 | 1,254.9K |
| 11:23 | 14,545.70 | 14,553.90 | 14,545.10 | 14,553.90 | 1,101.4K |
| 11:24 | 14,554.60 | 14,559.70 | 14,554.15 | 14,559.50 | 1,284.3K |
| 11:25 | 14,557.95 | 14,558.25 | 14,551.15 | 14,551.15 | 904.0K |
| 11:26 | 14,550.45 | 14,552.05 | 14,549.05 | 14,549.80 | 1,942.4K |
| 11:27 | 14,550.05 | 14,552.05 | 14,548.80 | 14,551.35 | 1,058.7K |
| 11:28 | 14,551.95 | 14,553.95 | 14,550.65 | 14,553.95 | 730.7K |
| 11:29 | 14,554.05 | 14,560.60 | 14,554.05 | 14,559.40 | 539.8K |
| 11:30 | 14,560.45 | 14,565.70 | 14,560.25 | 14,560.25 | 3,044.4K |
| 11:31 | 14,560.35 | 14,562.20 | 14,557.80 | 14,557.85 | 1,462.4K |
| 11:32 | 14,556.90 | 14,560.80 | 14,556.90 | 14,560.10 | 1,089.5K |
| 11:33 | 14,559.80 | 14,563.25 | 14,559.80 | 14,562.60 | 535.7K |
| 11:34 | 14,562.50 | 14,564.55 | 14,561.95 | 14,562.30 | 815.9K |
| 11:35 | 14,561.95 | 14,565.70 | 14,561.10 | 14,565.25 | 1,024.1K |
| 11:36 | 14,564.35 | 14,570.40 | 14,563.50 | 14,570.40 | 1,161.9K |
| 11:37 | 14,570.65 | 14,572.10 | 14,569.20 | 14,571.40 | 2,614.7K |
| 11:38 | 14,570.55 | 14,571.00 | 14,567.65 | 14,570.30 | 1,234.8K |
| 11:39 | 14,570.35 | 14,572.75 | 14,570.15 | 14,571.15 | 674.7K |
| 11:40 | 14,571.60 | 14,577.50 | 14,570.95 | 14,577.15 | 3,299.9K |
| 11:41 | 14,578.10 | 14,578.10 | 14,569.80 | 14,569.80 | 758.9K |
| 11:42 | 14,566.15 | 14,567.90 | 14,565.65 | 14,565.80 | 1,881.1K |
| 11:43 | 14,566.15 | 14,571.00 | 14,566.15 | 14,570.30 | 670.9K |
| 11:44 | 14,569.05 | 14,573.25 | 14,567.95 | 14,573.25 | 815.6K |
| 11:45 | 14,573.80 | 14,576.00 | 14,573.30 | 14,573.30 | 1,326.8K |
| 11:46 | 14,573.05 | 14,573.90 | 14,571.50 | 14,573.35 | 2,602.9K |
| 11:47 | 14,573.65 | 14,578.35 | 14,573.65 | 14,575.95 | 1,289.0K |
| 11:48 | 14,575.90 | 14,576.00 | 14,570.80 | 14,572.35 | 1,410.7K |
| 11:49 | 14,572.15 | 14,574.45 | 14,571.95 | 14,573.65 | 894.4K |
| 11:50 | 14,572.75 | 14,574.70 | 14,571.35 | 14,574.70 | 1,021.5K |
| 11:51 | 14,574.65 | 14,575.20 | 14,564.95 | 14,565.40 | 846.9K |
| 11:52 | 14,565.90 | 14,572.05 | 14,565.90 | 14,572.05 | 675.5K |
| 11:53 | 14,571.70 | 14,573.55 | 14,571.70 | 14,572.80 | 601.1K |
| 11:54 | 14,572.90 | 14,575.65 | 14,572.05 | 14,574.70 | 509.1K |
| 11:55 | 14,575.30 | 14,578.90 | 14,575.30 | 14,577.85 | 612.5K |
| 11:56 | 14,578.85 | 14,587.50 | 14,578.85 | 14,586.95 | 1,735.1K |
| 11:57 | 14,585.40 | 14,587.45 | 14,579.80 | 14,579.80 | 2,580.3K |
| 11:58 | 14,579.65 | 14,579.95 | 14,578.20 | 14,579.15 | 1,456.9K |
| 11:59 | 14,579.40 | 14,587.10 | 14,579.40 | 14,586.30 | 1,355.0K |
| 12:00 | 14,587.85 | 14,597.70 | 14,587.85 | 14,595.65 | 834.5K |
| 12:01 | 14,595.55 | 14,597.20 | 14,594.10 | 14,596.55 | 1,412.5K |
| 12:02 | 14,596.15 | 14,596.15 | 14,592.05 | 14,593.00 | 808.8K |
| 12:03 | 14,593.55 | 14,593.85 | 14,591.50 | 14,591.50 | 1,232.1K |
| 12:04 | 14,592.45 | 14,593.15 | 14,588.80 | 14,590.70 | 1,872.0K |
| 12:05 | 14,591.55 | 14,591.55 | 14,589.85 | 14,591.00 | 788.2K |
| 12:06 | 14,591.65 | 14,596.90 | 14,591.65 | 14,594.75 | 1,348.3K |
| 12:07 | 14,594.80 | 14,595.50 | 14,593.55 | 14,594.00 | 666.7K |
| 12:08 | 14,594.45 | 14,595.35 | 14,593.50 | 14,594.10 | 876.1K |
| 12:09 | 14,593.95 | 14,595.35 | 14,593.20 | 14,595.35 | 927.4K |
| 12:10 | 14,595.25 | 14,599.95 | 14,595.00 | 14,599.50 | 722.0K |
| 12:11 | 14,599.45 | 14,599.70 | 14,594.10 | 14,595.30 | 1,139.2K |
| 12:12 | 14,595.35 | 14,598.30 | 14,593.75 | 14,597.40 | 1,081.3K |
| 12:13 | 14,598.15 | 14,598.15 | 14,593.35 | 14,595.05 | 565.1K |
| 12:14 | 14,594.85 | 14,594.85 | 14,589.45 | 14,590.00 | 633.2K |
| 12:15 | 14,590.45 | 14,595.70 | 14,590.45 | 14,592.80 | 632.3K |
| 12:16 | 14,592.20 | 14,592.20 | 14,588.45 | 14,588.45 | 482.7K |
| 12:17 | 14,589.05 | 14,589.50 | 14,582.45 | 14,582.45 | 970.1K |
| 12:18 | 14,583.10 | 14,585.60 | 14,581.65 | 14,584.50 | 496.7K |
| 12:19 | 14,584.45 | 14,584.45 | 14,582.60 | 14,583.50 | 343.8K |
| 12:20 | 14,584.20 | 14,584.35 | 14,577.85 | 14,579.45 | 1,944.3K |
| 12:21 | 14,579.15 | 14,582.90 | 14,579.15 | 14,582.10 | 627.7K |
| 12:22 | 14,581.80 | 14,583.55 | 14,579.15 | 14,580.20 | 838.7K |
| 12:23 | 14,579.90 | 14,580.90 | 14,575.95 | 14,578.05 | 692.7K |
| 12:24 | 14,577.00 | 14,578.80 | 14,575.75 | 14,577.35 | 887.4K |
| 12:25 | 14,577.15 | 14,577.15 | 14,573.85 | 14,574.00 | 1,073.3K |
| 12:26 | 14,573.70 | 14,574.60 | 14,572.80 | 14,574.15 | 480.2K |
| 12:27 | 14,572.85 | 14,575.25 | 14,572.25 | 14,573.90 | 2,192.1K |
| 12:28 | 14,573.25 | 14,573.25 | 14,567.05 | 14,570.20 | 1,327.4K |
| 12:29 | 14,569.85 | 14,574.10 | 14,569.00 | 14,573.95 | 430.7K |
| 12:30 | 14,574.00 | 14,574.30 | 14,565.65 | 14,565.65 | 592.9K |
| 12:31 | 14,566.15 | 14,566.35 | 14,563.70 | 14,565.55 | 525.4K |
| 12:32 | 14,566.05 | 14,566.95 | 14,562.10 | 14,565.00 | 852.6K |
| 12:33 | 14,565.95 | 14,568.50 | 14,565.60 | 14,568.10 | 499.2K |
| 12:34 | 14,569.00 | 14,569.00 | 14,564.60 | 14,565.50 | 656.3K |
| 12:35 | 14,564.85 | 14,565.60 | 14,562.55 | 14,562.55 | 1,694.6K |
| 12:36 | 14,561.30 | 14,569.25 | 14,561.30 | 14,569.25 | 776.8K |
| 12:37 | 14,569.65 | 14,573.75 | 14,568.10 | 14,572.00 | 666.1K |
| 12:38 | 14,571.15 | 14,575.95 | 14,571.15 | 14,575.00 | 602.1K |
| 12:39 | 14,576.20 | 14,578.30 | 14,574.30 | 14,578.30 | 2,113.0K |
| 12:40 | 14,578.50 | 14,583.35 | 14,577.45 | 14,582.95 | 606.7K |
| 12:41 | 14,582.80 | 14,583.05 | 14,578.55 | 14,579.50 | 637.4K |
| 12:42 | 14,578.75 | 14,583.40 | 14,578.15 | 14,581.50 | 506.2K |
| 12:43 | 14,581.55 | 14,581.60 | 14,576.40 | 14,578.10 | 679.2K |
| 12:44 | 14,578.40 | 14,578.40 | 14,565.30 | 14,565.30 | 2,095.2K |
| 12:45 | 14,566.45 | 14,566.45 | 14,561.20 | 14,562.80 | 653.4K |
| 12:46 | 14,563.20 | 14,564.25 | 14,555.50 | 14,555.50 | 843.8K |
| 12:47 | 14,555.20 | 14,558.80 | 14,554.60 | 14,558.80 | 2,802.3K |
| 12:48 | 14,558.35 | 14,560.85 | 14,557.50 | 14,557.65 | 579.6K |
| 12:49 | 14,557.70 | 14,557.70 | 14,546.25 | 14,548.35 | 1,843.4K |
| 12:50 | 14,548.70 | 14,554.90 | 14,548.70 | 14,554.90 | 613.1K |
| 12:51 | 14,555.20 | 14,559.35 | 14,555.20 | 14,557.50 | 1,015.9K |
| 12:52 | 14,556.70 | 14,562.40 | 14,556.70 | 14,561.80 | 1,197.0K |
| 12:53 | 14,561.60 | 14,569.85 | 14,561.60 | 14,569.00 | 975.0K |
| 12:54 | 14,570.55 | 14,577.15 | 14,570.35 | 14,576.05 | 1,109.0K |
| 12:55 | 14,576.05 | 14,576.05 | 14,570.50 | 14,571.75 | 1,623.4K |
| 12:56 | 14,572.70 | 14,575.95 | 14,572.70 | 14,574.45 | 1,019.7K |
| 12:57 | 14,574.75 | 14,574.75 | 14,565.50 | 14,565.50 | 1,058.9K |
| 12:58 | 14,564.60 | 14,565.50 | 14,561.75 | 14,562.80 | 870.2K |
| 12:59 | 14,562.85 | 14,566.65 | 14,562.60 | 14,566.15 | 1,151.6K |
| 13:00 | 14,566.05 | 14,566.15 | 14,560.55 | 14,560.95 | 1,605.6K |
| 13:01 | 14,560.20 | 14,561.55 | 14,558.60 | 14,560.30 | 1,962.2K |
| 13:02 | 14,559.65 | 14,561.70 | 14,559.65 | 14,561.05 | 1,960.8K |
| 13:03 | 14,560.35 | 14,560.35 | 14,554.55 | 14,556.50 | 3,199.1K |
| 13:04 | 14,556.65 | 14,561.05 | 14,555.70 | 14,561.05 | 972.1K |
| 13:05 | 14,562.90 | 14,563.85 | 14,560.90 | 14,561.25 | 1,517.8K |
| 13:06 | 14,561.70 | 14,563.10 | 14,561.35 | 14,562.50 | 1,298.2K |
| 13:07 | 14,563.20 | 14,567.35 | 14,563.00 | 14,567.35 | 1,252.5K |
| 13:08 | 14,567.20 | 14,567.20 | 14,564.45 | 14,565.35 | 1,080.8K |
| 13:09 | 14,563.00 | 14,563.00 | 14,557.95 | 14,558.00 | 761.2K |
| 13:10 | 14,557.60 | 14,558.15 | 14,556.25 | 14,558.15 | 1,963.4K |
| 13:11 | 14,558.30 | 14,562.75 | 14,557.35 | 14,561.75 | 1,551.8K |
| 13:12 | 14,561.60 | 14,565.10 | 14,560.00 | 14,565.10 | 759.4K |
| 13:13 | 14,564.25 | 14,565.10 | 14,560.50 | 14,560.50 | 668.3K |
| 13:14 | 14,561.05 | 14,561.25 | 14,558.85 | 14,561.25 | 598.2K |
| 13:15 | 14,560.95 | 14,562.70 | 14,560.95 | 14,561.40 | 1,311.0K |
| 13:16 | 14,561.25 | 14,565.70 | 14,561.20 | 14,565.50 | 569.2K |
| 13:17 | 14,566.20 | 14,568.50 | 14,566.20 | 14,567.50 | 2,017.1K |
| 13:18 | 14,568.10 | 14,575.85 | 14,567.95 | 14,574.70 | 1,881.5K |
| 13:19 | 14,575.55 | 14,576.40 | 14,572.10 | 14,572.10 | 1,753.0K |
| 13:20 | 14,571.45 | 14,571.45 | 14,568.30 | 14,570.15 | 652.4K |
| 13:21 | 14,570.00 | 14,573.05 | 14,570.00 | 14,573.05 | 352.5K |
| 13:22 | 14,573.80 | 14,578.35 | 14,573.25 | 14,578.10 | 1,301.8K |
| 13:23 | 14,578.05 | 14,578.25 | 14,575.50 | 14,576.00 | 386.4K |
| 13:24 | 14,577.50 | 14,581.15 | 14,576.60 | 14,580.75 | 675.0K |
| 13:25 | 14,581.55 | 14,585.80 | 14,581.05 | 14,585.80 | 658.8K |
| 13:26 | 14,586.05 | 14,592.30 | 14,586.05 | 14,592.30 | 679.7K |
| 13:27 | 14,592.55 | 14,596.75 | 14,591.35 | 14,596.20 | 389.5K |
| 13:28 | 14,597.85 | 14,608.85 | 14,597.65 | 14,608.25 | 1,734.0K |
| 13:29 | 14,607.95 | 14,607.95 | 14,602.40 | 14,603.65 | 1,595.7K |
| 13:30 | 14,603.60 | 14,603.60 | 14,598.20 | 14,601.50 | 651.5K |
| 13:31 | 14,601.75 | 14,605.10 | 14,600.90 | 14,603.50 | 1,740.6K |
| 13:32 | 14,603.45 | 14,607.50 | 14,603.45 | 14,607.50 | 1,560.6K |
| 13:33 | 14,606.70 | 14,611.15 | 14,606.55 | 14,610.35 | 1,284.4K |
| 13:34 | 14,610.70 | 14,620.95 | 14,609.85 | 14,620.95 | 2,488.6K |
| 13:35 | 14,621.00 | 14,621.95 | 14,614.90 | 14,617.80 | 2,589.0K |
| 13:36 | 14,618.10 | 14,621.60 | 14,616.60 | 14,621.60 | 2,167.0K |
| 13:37 | 14,622.70 | 14,630.90 | 14,622.70 | 14,630.90 | 2,286.7K |
| 13:38 | 14,631.40 | 14,631.40 | 14,629.45 | 14,629.90 | 1,677.5K |
| 13:39 | 14,629.75 | 14,636.90 | 14,629.65 | 14,633.60 | 2,713.1K |
| 13:40 | 14,634.20 | 14,637.25 | 14,634.20 | 14,635.65 | 2,483.9K |
| 13:41 | 14,635.95 | 14,636.25 | 14,633.15 | 14,633.80 | 1,874.1K |
| 13:42 | 14,633.30 | 14,633.35 | 14,629.10 | 14,629.10 | 1,618.7K |
| 13:43 | 14,628.00 | 14,629.75 | 14,626.45 | 14,629.00 | 2,002.5K |
| 13:44 | 14,629.05 | 14,629.45 | 14,626.60 | 14,629.45 | 4,250.8K |
| 13:45 | 14,629.65 | 14,631.60 | 14,628.85 | 14,631.25 | 2,513.2K |
| 13:46 | 14,630.45 | 14,634.55 | 14,630.10 | 14,633.50 | 2,189.4K |
| 13:47 | 14,633.60 | 14,636.95 | 14,633.35 | 14,635.65 | 2,698.7K |
| 13:48 | 14,635.85 | 14,636.15 | 14,633.25 | 14,633.25 | 1,522.4K |
| 13:49 | 14,633.10 | 14,633.10 | 14,630.25 | 14,631.10 | 1,339.8K |
| 13:50 | 14,630.00 | 14,631.80 | 14,627.85 | 14,627.85 | 1,249.1K |
| 13:51 | 14,626.65 | 14,628.20 | 14,625.80 | 14,628.20 | 1,127.1K |
| 13:52 | 14,628.85 | 14,632.85 | 14,628.85 | 14,632.85 | 3,595.8K |
| 13:53 | 14,632.50 | 14,635.20 | 14,630.40 | 14,630.40 | 1,652.6K |
| 13:54 | 14,630.95 | 14,631.50 | 14,628.90 | 14,628.90 | 1,965.1K |
| 13:55 | 14,628.90 | 14,634.75 | 14,628.90 | 14,632.15 | 1,794.6K |
| 13:56 | 14,633.40 | 14,635.00 | 14,631.90 | 14,634.65 | 737.0K |
| 13:57 | 14,634.10 | 14,635.90 | 14,634.10 | 14,634.85 | 1,380.0K |
| 13:58 | 14,634.80 | 14,638.40 | 14,634.50 | 14,638.40 | 2,570.3K |
| 13:59 | 14,637.55 | 14,637.95 | 14,633.10 | 14,633.10 | 1,119.8K |
| 14:00 | 14,632.95 | 14,638.15 | 14,632.95 | 14,638.15 | 3,444.7K |
| 14:01 | 14,641.25 | 14,649.55 | 14,641.25 | 14,649.55 | 3,240.9K |
| 14:02 | 14,650.15 | 14,653.00 | 14,649.15 | 14,652.95 | 2,164.1K |
| 14:03 | 14,651.85 | 14,653.25 | 14,650.50 | 14,652.65 | 2,781.5K |
| 14:04 | 14,652.30 | 14,657.25 | 14,652.30 | 14,657.25 | 2,285.0K |
| 14:05 | 14,656.95 | 14,661.60 | 14,656.95 | 14,661.60 | 2,169.0K |
| 14:06 | 14,661.55 | 14,661.90 | 14,652.20 | 14,654.00 | 1,677.4K |
| 14:07 | 14,653.65 | 14,654.30 | 14,651.70 | 14,653.20 | 2,434.2K |
| 14:08 | 14,653.75 | 14,656.10 | 14,653.00 | 14,653.70 | 1,179.8K |
| 14:09 | 14,654.15 | 14,654.70 | 14,651.10 | 14,651.10 | 1,304.4K |
| 14:10 | 14,651.35 | 14,651.35 | 14,640.55 | 14,640.55 | 1,579.0K |
| 14:11 | 14,641.75 | 14,643.65 | 14,637.30 | 14,637.30 | 1,209.8K |
| 14:12 | 14,636.40 | 14,637.40 | 14,634.30 | 14,636.45 | 1,322.5K |
| 14:13 | 14,635.50 | 14,635.50 | 14,626.75 | 14,627.45 | 1,563.0K |
| 14:14 | 14,626.90 | 14,627.40 | 14,618.50 | 14,620.45 | 1,096.2K |
| 14:15 | 14,622.20 | 14,634.10 | 14,621.40 | 14,632.95 | 1,750.1K |
| 14:16 | 14,631.70 | 14,637.45 | 14,630.00 | 14,637.45 | 1,248.9K |
| 14:17 | 14,637.60 | 14,637.60 | 14,631.35 | 14,631.35 | 510.0K |
| 14:18 | 14,631.20 | 14,634.65 | 14,630.65 | 14,633.35 | 683.1K |
| 14:19 | 14,633.90 | 14,636.25 | 14,633.55 | 14,635.95 | 2,127.5K |
| 14:20 | 14,636.90 | 14,636.90 | 14,633.30 | 14,633.30 | 797.8K |
| 14:21 | 14,633.25 | 14,633.30 | 14,631.20 | 14,632.85 | 1,172.2K |
| 14:22 | 14,633.80 | 14,633.80 | 14,631.30 | 14,632.85 | 679.6K |
| 14:23 | 14,632.75 | 14,635.50 | 14,632.20 | 14,634.85 | 709.7K |
| 14:24 | 14,635.45 | 14,636.70 | 14,634.40 | 14,636.60 | 2,857.0K |
| 14:25 | 14,636.65 | 14,636.70 | 14,629.20 | 14,629.20 | 1,025.0K |
| 14:26 | 14,629.15 | 14,631.30 | 14,628.05 | 14,628.95 | 1,740.1K |
| 14:27 | 14,628.25 | 14,629.15 | 14,627.35 | 14,628.80 | 1,141.3K |
| 14:28 | 14,629.30 | 14,635.60 | 14,629.30 | 14,635.25 | 2,059.5K |
| 14:29 | 14,635.50 | 14,637.20 | 14,635.40 | 14,635.75 | 886.5K |
| 14:30 | 14,636.45 | 14,638.40 | 14,635.10 | 14,635.10 | 1,675.4K |
| 14:31 | 14,634.70 | 14,634.70 | 14,627.60 | 14,628.35 | 1,301.6K |
| 14:32 | 14,626.90 | 14,626.90 | 14,617.20 | 14,620.50 | 2,633.1K |
| 14:33 | 14,618.95 | 14,624.05 | 14,618.95 | 14,623.65 | 805.6K |
| 14:34 | 14,623.55 | 14,624.20 | 14,619.45 | 14,619.45 | 1,515.3K |
| 14:35 | 14,619.25 | 14,619.25 | 14,612.25 | 14,614.10 | 1,882.4K |
| 14:36 | 14,613.30 | 14,618.00 | 14,613.30 | 14,618.00 | 1,098.9K |
| 14:37 | 14,617.90 | 14,622.90 | 14,617.70 | 14,621.30 | 1,258.7K |
| 14:38 | 14,622.05 | 14,623.15 | 14,621.85 | 14,622.50 | 709.8K |
| 14:39 | 14,622.65 | 14,625.40 | 14,622.50 | 14,622.85 | 1,614.5K |
| 14:40 | 14,623.70 | 14,623.70 | 14,616.10 | 14,617.35 | 2,052.6K |
| 14:41 | 14,617.00 | 14,618.95 | 14,612.65 | 14,612.65 | 1,297.8K |
| 14:42 | 14,612.30 | 14,618.95 | 14,611.45 | 14,618.70 | 1,123.5K |
| 14:43 | 14,619.20 | 14,619.20 | 14,612.35 | 14,612.35 | 731.2K |
| 14:44 | 14,613.35 | 14,617.10 | 14,612.30 | 14,615.80 | 693.7K |
| 14:45 | 14,615.40 | 14,615.90 | 14,607.65 | 14,608.55 | 2,341.9K |
| 14:46 | 14,608.40 | 14,613.15 | 14,608.35 | 14,613.15 | 1,328.9K |
| 14:47 | 14,614.55 | 14,617.10 | 14,614.35 | 14,615.55 | 1,416.9K |
| 14:48 | 14,615.45 | 14,619.80 | 14,614.90 | 14,619.30 | 1,664.6K |
| 14:49 | 14,619.15 | 14,619.55 | 14,615.40 | 14,617.30 | 1,905.7K |
| 14:50 | 14,617.40 | 14,625.00 | 14,617.40 | 14,622.50 | 1,624.6K |
| 14:51 | 14,622.60 | 14,624.60 | 14,621.80 | 14,622.25 | 1,309.9K |
| 14:52 | 14,622.15 | 14,625.85 | 14,621.05 | 14,625.85 | 1,153.8K |
| 14:53 | 14,626.10 | 14,629.90 | 14,625.70 | 14,628.80 | 733.4K |
| 14:54 | 14,628.70 | 14,629.05 | 14,624.10 | 14,624.10 | 947.4K |
| 14:55 | 14,624.20 | 14,626.15 | 14,623.00 | 14,624.05 | 2,110.0K |
| 14:56 | 14,622.50 | 14,622.50 | 14,617.85 | 14,619.30 | 1,037.0K |
| 14:57 | 14,620.35 | 14,624.30 | 14,620.35 | 14,622.80 | 1,032.2K |
| 14:58 | 14,623.35 | 14,624.10 | 14,620.25 | 14,622.30 | 4,706.5K |
| 14:59 | 14,622.35 | 14,626.75 | 14,622.35 | 14,625.20 | 2,767.8K |
| 15:00 | 14,626.60 | 14,638.50 | 14,626.60 | 14,638.50 | 3,003.7K |
| 15:01 | 14,638.25 | 14,650.05 | 14,636.15 | 14,649.40 | 4,513.6K |
| 15:02 | 14,650.35 | 14,651.25 | 14,644.55 | 14,651.15 | 3,422.6K |
| 15:03 | 14,652.70 | 14,655.75 | 14,652.70 | 14,655.75 | 3,258.0K |
| 15:04 | 14,656.05 | 14,656.90 | 14,654.55 | 14,656.45 | 4,667.2K |
| 15:05 | 14,655.35 | 14,658.75 | 14,654.45 | 14,657.50 | 2,642.1K |
| 15:06 | 14,658.40 | 14,658.40 | 14,655.20 | 14,656.90 | 2,119.5K |
| 15:07 | 14,657.45 | 14,658.00 | 14,652.65 | 14,652.75 | 2,603.1K |
| 15:08 | 14,652.85 | 14,655.85 | 14,652.45 | 14,655.45 | 1,843.2K |
| 15:09 | 14,656.00 | 14,659.15 | 14,653.85 | 14,659.15 | 2,420.4K |
| 15:10 | 14,661.25 | 14,662.30 | 14,653.90 | 14,656.10 | 6,540.5K |
| 15:11 | 14,655.50 | 14,656.20 | 14,653.60 | 14,654.85 | 3,499.5K |
| 15:12 | 14,654.40 | 14,656.95 | 14,654.40 | 14,656.95 | 2,975.0K |
| 15:13 | 14,657.80 | 14,660.55 | 14,657.10 | 14,660.05 | 3,398.7K |
| 15:14 | 14,661.35 | 14,661.35 | 14,657.50 | 14,658.20 | 3,100.7K |
| 15:15 | 14,658.00 | 14,658.00 | 14,654.70 | 14,654.70 | 6,148.4K |
| 15:16 | 14,654.95 | 14,656.10 | 14,652.65 | 14,655.75 | 3,942.7K |
| 15:17 | 14,657.45 | 14,663.05 | 14,657.25 | 14,662.75 | 8,677.4K |
| 15:18 | 14,662.30 | 14,662.75 | 14,659.65 | 14,661.10 | 5,989.1K |
| 15:19 | 14,662.45 | 14,663.60 | 14,657.15 | 14,657.90 | 6,838.6K |
| 15:20 | 14,658.50 | 14,660.25 | 14,656.25 | 14,656.95 | 10,085.4K |
| 15:21 | 14,658.35 | 14,660.85 | 14,657.20 | 14,660.35 | 2,687.0K |
| 15:22 | 14,661.25 | 14,663.25 | 14,660.05 | 14,660.45 | 2,028.6K |
| 15:23 | 14,660.65 | 14,666.30 | 14,660.60 | 14,665.50 | 3,114.2K |
| 15:24 | 14,667.45 | 14,668.15 | 14,665.80 | 14,667.25 | 6,849.4K |
| 15:25 | 14,667.45 | 14,668.05 | 14,664.85 | 14,668.05 | 4,332.3K |
| 15:26 | 14,669.60 | 14,669.80 | 14,665.90 | 14,667.65 | 4,184.7K |
| 15:27 | 14,667.05 | 14,667.05 | 14,662.85 | 14,662.85 | 6,549.0K |
| 15:28 | 14,665.25 | 14,668.40 | 14,663.35 | 14,663.55 | 4,050.5K |
| 15:29 | 14,664.10 | 14,664.10 | 14,656.40 | 14,659.90 | 8,635.3K |