29,964.30
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 29,172.90 | 29,246.40 | 29,172.90 | 29,197.05 | 542.0K |
| 09:16 | 29,192.50 | 29,215.30 | 29,181.40 | 29,204.10 | 282.7K |
| 09:17 | 29,196.05 | 29,208.80 | 29,185.55 | 29,189.10 | 215.6K |
| 09:18 | 29,178.20 | 29,197.90 | 29,159.35 | 29,192.95 | 203.8K |
| 09:19 | 29,194.95 | 29,194.95 | 29,173.60 | 29,178.75 | 158.7K |
| 09:20 | 29,174.55 | 29,194.95 | 29,160.05 | 29,186.80 | 141.0K |
| 09:21 | 29,189.95 | 29,250.65 | 29,189.95 | 29,237.10 | 270.9K |
| 09:22 | 29,233.70 | 29,283.45 | 29,232.85 | 29,283.45 | 210.0K |
| 09:23 | 29,285.15 | 29,301.80 | 29,285.15 | 29,286.70 | 175.9K |
| 09:24 | 29,285.60 | 29,291.40 | 29,277.45 | 29,281.90 | 119.1K |
| 09:25 | 29,277.10 | 29,277.10 | 29,260.00 | 29,265.15 | 143.5K |
| 09:26 | 29,270.70 | 29,299.40 | 29,270.70 | 29,282.50 | 128.1K |
| 09:27 | 29,283.30 | 29,299.90 | 29,283.30 | 29,294.50 | 117.1K |
| 09:28 | 29,292.30 | 29,293.75 | 29,283.15 | 29,291.10 | 91.6K |
| 09:29 | 29,293.35 | 29,295.20 | 29,276.25 | 29,278.20 | 68.5K |
| 09:30 | 29,283.80 | 29,287.75 | 29,262.10 | 29,268.45 | 98.1K |
| 09:31 | 29,264.50 | 29,264.50 | 29,257.35 | 29,261.95 | 78.3K |
| 09:32 | 29,262.25 | 29,263.20 | 29,246.95 | 29,249.30 | 111.7K |
| 09:33 | 29,250.35 | 29,257.10 | 29,243.95 | 29,251.45 | 99.7K |
| 09:34 | 29,250.55 | 29,259.80 | 29,244.00 | 29,252.05 | 66.0K |
| 09:35 | 29,256.65 | 29,266.50 | 29,255.90 | 29,259.35 | 92.1K |
| 09:36 | 29,261.20 | 29,264.00 | 29,238.05 | 29,245.65 | 85.9K |
| 09:37 | 29,244.75 | 29,292.25 | 29,243.50 | 29,292.25 | 168.2K |
| 09:38 | 29,295.45 | 29,310.95 | 29,295.45 | 29,306.65 | 103.6K |
| 09:39 | 29,307.25 | 29,320.35 | 29,307.25 | 29,317.75 | 87.2K |
| 09:40 | 29,318.70 | 29,324.45 | 29,312.70 | 29,321.05 | 71.4K |
| 09:41 | 29,323.95 | 29,331.35 | 29,318.50 | 29,321.05 | 82.8K |
| 09:42 | 29,319.75 | 29,329.40 | 29,311.90 | 29,329.40 | 70.8K |
| 09:43 | 29,330.20 | 29,341.60 | 29,328.35 | 29,331.40 | 93.0K |
| 09:44 | 29,330.95 | 29,334.35 | 29,322.40 | 29,324.20 | 87.8K |
| 09:45 | 29,325.95 | 29,332.95 | 29,323.75 | 29,328.60 | 59.5K |
| 09:46 | 29,326.75 | 29,330.05 | 29,298.20 | 29,298.20 | 99.6K |
| 09:47 | 29,298.65 | 29,309.65 | 29,298.65 | 29,304.60 | 50.6K |
| 09:48 | 29,298.65 | 29,300.40 | 29,288.50 | 29,292.35 | 60.0K |
| 09:49 | 29,292.95 | 29,292.95 | 29,268.50 | 29,272.80 | 78.9K |
| 09:50 | 29,272.15 | 29,281.95 | 29,269.60 | 29,281.95 | 72.6K |
| 09:51 | 29,282.95 | 29,285.85 | 29,271.10 | 29,279.55 | 49.9K |
| 09:52 | 29,277.10 | 29,278.35 | 29,270.35 | 29,273.10 | 71.8K |
| 09:53 | 29,274.95 | 29,291.75 | 29,274.10 | 29,286.95 | 53.9K |
| 09:54 | 29,285.95 | 29,298.75 | 29,278.25 | 29,295.10 | 54.6K |
| 09:55 | 29,296.35 | 29,316.05 | 29,294.90 | 29,316.05 | 81.4K |
| 09:56 | 29,318.90 | 29,318.90 | 29,299.05 | 29,302.45 | 65.7K |
| 09:57 | 29,300.45 | 29,302.40 | 29,295.95 | 29,297.00 | 54.9K |
| 09:58 | 29,296.65 | 29,296.65 | 29,279.90 | 29,285.20 | 64.5K |
| 09:59 | 29,285.65 | 29,285.65 | 29,271.65 | 29,273.80 | 62.3K |
| 10:00 | 29,276.85 | 29,280.80 | 29,271.95 | 29,271.95 | 77.9K |
| 10:01 | 29,273.00 | 29,273.00 | 29,260.35 | 29,260.35 | 79.6K |
| 10:02 | 29,258.60 | 29,266.80 | 29,257.95 | 29,262.90 | 101.4K |
| 10:03 | 29,262.10 | 29,267.40 | 29,260.85 | 29,265.60 | 61.0K |
| 10:04 | 29,264.30 | 29,279.50 | 29,264.30 | 29,271.90 | 55.2K |
| 10:05 | 29,270.95 | 29,284.65 | 29,267.40 | 29,284.65 | 63.2K |
| 10:06 | 29,282.25 | 29,285.50 | 29,276.35 | 29,276.60 | 131.2K |
| 10:07 | 29,270.85 | 29,270.85 | 29,250.25 | 29,256.15 | 60.2K |
| 10:08 | 29,260.45 | 29,274.10 | 29,260.45 | 29,269.10 | 100.9K |
| 10:09 | 29,274.70 | 29,285.05 | 29,274.40 | 29,282.70 | 50.8K |
| 10:10 | 29,284.70 | 29,300.85 | 29,283.10 | 29,300.85 | 44.4K |
| 10:11 | 29,300.50 | 29,311.45 | 29,300.50 | 29,305.75 | 52.1K |
| 10:12 | 29,307.20 | 29,307.20 | 29,298.55 | 29,298.55 | 33.5K |
| 10:13 | 29,299.65 | 29,301.05 | 29,291.60 | 29,301.05 | 52.2K |
| 10:14 | 29,299.50 | 29,309.05 | 29,299.50 | 29,306.75 | 44.9K |
| 10:15 | 29,306.95 | 29,330.85 | 29,305.10 | 29,330.85 | 85.3K |
| 10:16 | 29,332.00 | 29,341.60 | 29,329.90 | 29,330.90 | 63.4K |
| 10:17 | 29,330.70 | 29,338.85 | 29,325.30 | 29,338.85 | 103.5K |
| 10:18 | 29,340.00 | 29,355.95 | 29,340.00 | 29,354.65 | 96.5K |
| 10:19 | 29,346.35 | 29,352.70 | 29,346.35 | 29,348.20 | 52.6K |
| 10:20 | 29,347.15 | 29,347.15 | 29,336.45 | 29,345.70 | 155.5K |
| 10:21 | 29,346.60 | 29,363.75 | 29,346.60 | 29,363.75 | 135.0K |
| 10:22 | 29,365.50 | 29,376.10 | 29,365.50 | 29,374.65 | 107.4K |
| 10:23 | 29,372.85 | 29,388.85 | 29,372.85 | 29,373.20 | 77.1K |
| 10:24 | 29,365.90 | 29,367.50 | 29,352.40 | 29,364.25 | 115.0K |
| 10:25 | 29,365.30 | 29,368.35 | 29,348.25 | 29,349.55 | 59.0K |
| 10:26 | 29,351.10 | 29,365.10 | 29,343.10 | 29,365.10 | 53.9K |
| 10:27 | 29,364.90 | 29,371.50 | 29,364.90 | 29,369.90 | 36.1K |
| 10:28 | 29,368.05 | 29,377.40 | 29,362.25 | 29,373.30 | 41.0K |
| 10:29 | 29,372.80 | 29,381.05 | 29,372.80 | 29,380.35 | 39.1K |
| 10:30 | 29,379.80 | 29,384.00 | 29,368.60 | 29,368.60 | 42.2K |
| 10:31 | 29,372.25 | 29,372.25 | 29,362.30 | 29,364.85 | 55.6K |
| 10:32 | 29,363.85 | 29,366.25 | 29,351.45 | 29,354.90 | 79.2K |
| 10:33 | 29,356.95 | 29,363.25 | 29,355.65 | 29,360.60 | 51.5K |
| 10:34 | 29,358.60 | 29,368.80 | 29,354.20 | 29,368.60 | 46.1K |
| 10:35 | 29,367.80 | 29,371.20 | 29,365.00 | 29,365.00 | 71.3K |
| 10:36 | 29,364.95 | 29,368.95 | 29,363.05 | 29,365.10 | 34.4K |
| 10:37 | 29,365.10 | 29,367.60 | 29,362.40 | 29,366.30 | 35.0K |
| 10:38 | 29,366.80 | 29,366.80 | 29,358.70 | 29,364.05 | 43.7K |
| 10:39 | 29,363.10 | 29,370.35 | 29,362.85 | 29,366.30 | 38.9K |
| 10:40 | 29,367.15 | 29,370.40 | 29,362.75 | 29,364.80 | 52.8K |
| 10:41 | 29,362.95 | 29,364.75 | 29,354.65 | 29,354.65 | 38.1K |
| 10:42 | 29,356.20 | 29,356.75 | 29,352.75 | 29,352.95 | 51.4K |
| 10:43 | 29,353.95 | 29,368.35 | 29,353.95 | 29,361.50 | 36.7K |
| 10:44 | 29,359.35 | 29,359.50 | 29,347.10 | 29,347.10 | 71.7K |
| 10:45 | 29,347.10 | 29,347.10 | 29,334.05 | 29,342.95 | 67.0K |
| 10:46 | 29,344.00 | 29,350.10 | 29,341.65 | 29,341.75 | 39.9K |
| 10:47 | 29,347.05 | 29,351.75 | 29,343.05 | 29,351.20 | 99.5K |
| 10:48 | 29,352.60 | 29,360.20 | 29,349.15 | 29,358.40 | 31.1K |
| 10:49 | 29,356.80 | 29,366.15 | 29,356.80 | 29,366.15 | 32.7K |
| 10:50 | 29,366.70 | 29,373.45 | 29,364.35 | 29,373.45 | 47.8K |
| 10:51 | 29,372.30 | 29,374.95 | 29,367.45 | 29,368.30 | 42.4K |
| 10:52 | 29,367.55 | 29,376.05 | 29,366.75 | 29,376.05 | 69.3K |
| 10:53 | 29,374.25 | 29,379.35 | 29,372.15 | 29,377.25 | 43.4K |
| 10:54 | 29,376.50 | 29,400.35 | 29,376.50 | 29,396.50 | 52.8K |
| 10:55 | 29,395.40 | 29,396.15 | 29,387.05 | 29,387.80 | 48.0K |
| 10:56 | 29,387.55 | 29,393.60 | 29,385.75 | 29,390.50 | 45.3K |
| 10:57 | 29,391.20 | 29,393.20 | 29,387.20 | 29,392.15 | 53.5K |
| 10:58 | 29,390.20 | 29,407.20 | 29,390.20 | 29,407.20 | 56.1K |
| 10:59 | 29,411.90 | 29,412.35 | 29,405.60 | 29,409.80 | 34.1K |
| 11:00 | 29,407.60 | 29,408.60 | 29,388.35 | 29,392.20 | 73.3K |
| 11:01 | 29,393.50 | 29,398.55 | 29,386.95 | 29,398.55 | 84.4K |
| 11:02 | 29,396.05 | 29,399.95 | 29,391.35 | 29,394.60 | 41.5K |
| 11:03 | 29,391.55 | 29,403.25 | 29,388.65 | 29,403.25 | 32.8K |
| 11:04 | 29,403.40 | 29,406.05 | 29,398.85 | 29,400.55 | 30.7K |
| 11:05 | 29,398.70 | 29,414.65 | 29,398.70 | 29,414.65 | 29.7K |
| 11:06 | 29,415.30 | 29,422.30 | 29,415.30 | 29,420.70 | 56.6K |
| 11:07 | 29,424.30 | 29,430.55 | 29,423.65 | 29,424.85 | 84.7K |
| 11:08 | 29,425.65 | 29,435.40 | 29,425.65 | 29,433.90 | 27.5K |
| 11:09 | 29,433.70 | 29,441.65 | 29,430.10 | 29,430.80 | 33.6K |
| 11:10 | 29,429.80 | 29,438.65 | 29,429.80 | 29,438.40 | 47.8K |
| 11:11 | 29,438.90 | 29,447.30 | 29,434.75 | 29,445.10 | 46.0K |
| 11:12 | 29,445.05 | 29,452.45 | 29,444.55 | 29,450.00 | 48.1K |
| 11:13 | 29,448.40 | 29,452.25 | 29,447.85 | 29,452.25 | 29.1K |
| 11:14 | 29,447.35 | 29,455.60 | 29,447.35 | 29,450.25 | 57.1K |
| 11:15 | 29,450.25 | 29,452.55 | 29,442.10 | 29,442.75 | 45.9K |
| 11:16 | 29,445.55 | 29,447.30 | 29,438.20 | 29,440.20 | 31.3K |
| 11:17 | 29,440.00 | 29,441.35 | 29,432.10 | 29,441.15 | 29.8K |
| 11:18 | 29,442.75 | 29,445.95 | 29,439.25 | 29,445.95 | 26.9K |
| 11:19 | 29,448.20 | 29,453.05 | 29,447.40 | 29,447.60 | 36.0K |
| 11:20 | 29,448.90 | 29,457.35 | 29,447.25 | 29,457.35 | 41.2K |
| 11:21 | 29,454.05 | 29,456.35 | 29,453.55 | 29,455.85 | 33.1K |
| 11:22 | 29,459.55 | 29,459.55 | 29,453.10 | 29,453.90 | 30.7K |
| 11:23 | 29,453.95 | 29,463.05 | 29,450.60 | 29,463.05 | 28.9K |
| 11:24 | 29,465.80 | 29,475.30 | 29,463.90 | 29,469.80 | 63.5K |
| 11:25 | 29,472.30 | 29,472.30 | 29,462.90 | 29,470.70 | 25.9K |
| 11:26 | 29,471.80 | 29,471.80 | 29,464.85 | 29,470.40 | 37.2K |
| 11:27 | 29,471.25 | 29,472.15 | 29,462.70 | 29,469.00 | 46.6K |
| 11:28 | 29,468.20 | 29,472.35 | 29,465.15 | 29,468.45 | 40.7K |
| 11:29 | 29,468.45 | 29,475.60 | 29,467.85 | 29,475.60 | 39.7K |
| 11:30 | 29,475.45 | 29,481.10 | 29,472.20 | 29,476.10 | 53.2K |
| 11:31 | 29,475.50 | 29,475.75 | 29,466.70 | 29,466.70 | 55.3K |
| 11:32 | 29,467.25 | 29,470.80 | 29,461.80 | 29,470.80 | 55.9K |
| 11:33 | 29,472.10 | 29,473.65 | 29,467.50 | 29,468.70 | 35.5K |
| 11:34 | 29,472.45 | 29,480.25 | 29,471.85 | 29,480.25 | 27.2K |
| 11:35 | 29,479.40 | 29,483.05 | 29,478.35 | 29,483.05 | 28.9K |
| 11:36 | 29,483.05 | 29,496.90 | 29,482.55 | 29,495.60 | 43.4K |
| 11:37 | 29,494.05 | 29,499.55 | 29,491.15 | 29,491.15 | 41.3K |
| 11:38 | 29,491.00 | 29,491.00 | 29,474.85 | 29,474.85 | 40.9K |
| 11:39 | 29,476.30 | 29,480.65 | 29,474.85 | 29,480.50 | 22.3K |
| 11:40 | 29,481.10 | 29,482.80 | 29,480.30 | 29,481.60 | 22.5K |
| 11:41 | 29,481.10 | 29,481.10 | 29,472.50 | 29,480.35 | 28.5K |
| 11:42 | 29,480.50 | 29,486.00 | 29,480.15 | 29,483.55 | 23.8K |
| 11:43 | 29,485.95 | 29,490.15 | 29,484.60 | 29,488.75 | 20.6K |
| 11:44 | 29,488.15 | 29,493.45 | 29,488.00 | 29,491.20 | 17.5K |
| 11:45 | 29,491.20 | 29,496.00 | 29,488.25 | 29,495.45 | 26.1K |
| 11:46 | 29,496.80 | 29,496.80 | 29,489.75 | 29,493.95 | 13.2K |
| 11:47 | 29,496.35 | 29,503.10 | 29,493.80 | 29,499.35 | 18.2K |
| 11:48 | 29,500.55 | 29,501.65 | 29,493.95 | 29,500.85 | 56.3K |
| 11:49 | 29,497.20 | 29,499.15 | 29,493.05 | 29,495.65 | 35.5K |
| 11:50 | 29,492.60 | 29,499.75 | 29,491.70 | 29,492.50 | 51.3K |
| 11:51 | 29,493.55 | 29,499.20 | 29,489.85 | 29,495.20 | 18.0K |
| 11:52 | 29,499.35 | 29,499.35 | 29,493.05 | 29,493.05 | 19.9K |
| 11:53 | 29,491.55 | 29,494.60 | 29,488.40 | 29,489.90 | 29.6K |
| 11:54 | 29,491.00 | 29,494.70 | 29,488.70 | 29,494.50 | 27.5K |
| 11:55 | 29,494.65 | 29,496.90 | 29,493.25 | 29,495.80 | 28.1K |
| 11:56 | 29,497.65 | 29,502.85 | 29,495.60 | 29,501.45 | 30.1K |
| 11:57 | 29,502.70 | 29,502.70 | 29,498.85 | 29,500.10 | 18.7K |
| 11:58 | 29,499.20 | 29,508.00 | 29,496.35 | 29,508.00 | 25.4K |
| 11:59 | 29,507.60 | 29,507.60 | 29,496.70 | 29,499.10 | 31.5K |
| 12:00 | 29,501.50 | 29,501.50 | 29,495.05 | 29,497.85 | 22.5K |
| 12:01 | 29,499.30 | 29,501.20 | 29,496.85 | 29,501.20 | 30.8K |
| 12:02 | 29,501.60 | 29,501.60 | 29,489.15 | 29,491.70 | 46.9K |
| 12:03 | 29,490.50 | 29,500.30 | 29,490.50 | 29,496.40 | 33.6K |
| 12:04 | 29,495.55 | 29,495.55 | 29,481.70 | 29,485.70 | 52.5K |
| 12:05 | 29,482.85 | 29,482.85 | 29,469.80 | 29,470.05 | 82.5K |
| 12:06 | 29,469.80 | 29,470.00 | 29,463.25 | 29,468.55 | 41.7K |
| 12:07 | 29,471.40 | 29,480.00 | 29,470.75 | 29,478.85 | 45.8K |
| 12:08 | 29,477.80 | 29,489.95 | 29,477.80 | 29,489.95 | 35.2K |
| 12:09 | 29,492.15 | 29,494.90 | 29,487.10 | 29,487.70 | 22.5K |
| 12:10 | 29,486.15 | 29,487.55 | 29,481.95 | 29,484.00 | 16.8K |
| 12:11 | 29,482.45 | 29,482.70 | 29,477.90 | 29,481.65 | 29.6K |
| 12:12 | 29,479.60 | 29,483.15 | 29,479.00 | 29,483.05 | 15.0K |
| 12:13 | 29,484.75 | 29,488.40 | 29,483.45 | 29,486.00 | 41.3K |
| 12:14 | 29,487.65 | 29,499.05 | 29,487.65 | 29,496.65 | 28.6K |
| 12:15 | 29,498.60 | 29,507.55 | 29,494.60 | 29,507.55 | 51.1K |
| 12:16 | 29,510.90 | 29,514.05 | 29,506.15 | 29,509.50 | 27.3K |
| 12:17 | 29,509.60 | 29,516.00 | 29,507.25 | 29,515.95 | 46.5K |
| 12:18 | 29,516.90 | 29,525.35 | 29,516.90 | 29,522.30 | 22.2K |
| 12:19 | 29,522.60 | 29,524.75 | 29,519.15 | 29,520.65 | 42.2K |
| 12:20 | 29,522.90 | 29,522.90 | 29,516.05 | 29,516.05 | 18.9K |
| 12:21 | 29,516.95 | 29,536.35 | 29,515.85 | 29,535.20 | 55.6K |
| 12:22 | 29,535.65 | 29,539.65 | 29,532.10 | 29,532.35 | 45.7K |
| 12:23 | 29,530.25 | 29,530.25 | 29,521.85 | 29,521.85 | 31.2K |
| 12:24 | 29,522.05 | 29,531.05 | 29,521.25 | 29,524.90 | 60.6K |
| 12:25 | 29,525.05 | 29,527.70 | 29,523.55 | 29,527.70 | 37.1K |
| 12:26 | 29,529.60 | 29,534.25 | 29,529.60 | 29,533.80 | 16.3K |
| 12:27 | 29,533.85 | 29,536.50 | 29,532.70 | 29,532.70 | 26.6K |
| 12:28 | 29,533.95 | 29,535.65 | 29,527.30 | 29,531.45 | 77.1K |
| 12:29 | 29,531.00 | 29,531.00 | 29,520.75 | 29,524.55 | 22.2K |
| 12:30 | 29,526.00 | 29,528.90 | 29,525.35 | 29,528.90 | 19.8K |
| 12:31 | 29,527.65 | 29,534.20 | 29,527.65 | 29,534.20 | 45.5K |
| 12:32 | 29,534.30 | 29,536.20 | 29,530.30 | 29,534.70 | 66.8K |
| 12:33 | 29,532.55 | 29,538.45 | 29,532.55 | 29,537.50 | 49.2K |
| 12:34 | 29,537.45 | 29,539.50 | 29,529.00 | 29,530.55 | 42.1K |
| 12:35 | 29,529.80 | 29,540.55 | 29,526.00 | 29,538.45 | 38.8K |
| 12:36 | 29,541.40 | 29,541.40 | 29,534.00 | 29,539.35 | 40.7K |
| 12:37 | 29,541.55 | 29,549.50 | 29,540.10 | 29,549.50 | 27.8K |
| 12:38 | 29,546.65 | 29,548.90 | 29,545.00 | 29,545.10 | 31.9K |
| 12:39 | 29,545.65 | 29,557.80 | 29,545.40 | 29,557.10 | 25.1K |
| 12:40 | 29,558.10 | 29,564.75 | 29,552.25 | 29,552.25 | 24.2K |
| 12:41 | 29,554.10 | 29,554.10 | 29,542.25 | 29,542.80 | 33.2K |
| 12:42 | 29,543.30 | 29,545.25 | 29,541.15 | 29,542.85 | 13.9K |
| 12:43 | 29,540.45 | 29,540.50 | 29,534.20 | 29,534.20 | 17.0K |
| 12:44 | 29,535.70 | 29,546.90 | 29,533.55 | 29,546.90 | 22.2K |
| 12:45 | 29,546.65 | 29,550.10 | 29,544.15 | 29,545.35 | 18.4K |
| 12:46 | 29,546.85 | 29,546.85 | 29,540.40 | 29,544.50 | 17.5K |
| 12:47 | 29,545.30 | 29,545.30 | 29,537.95 | 29,538.25 | 16.3K |
| 12:48 | 29,539.55 | 29,542.85 | 29,533.75 | 29,536.25 | 23.2K |
| 12:49 | 29,535.15 | 29,539.35 | 29,532.40 | 29,532.65 | 74.2K |
| 12:50 | 29,533.25 | 29,544.50 | 29,533.25 | 29,544.10 | 23.5K |
| 12:51 | 29,543.85 | 29,549.15 | 29,543.25 | 29,549.15 | 33.3K |
| 12:52 | 29,546.95 | 29,550.85 | 29,544.35 | 29,544.75 | 93.3K |
| 12:53 | 29,544.75 | 29,545.70 | 29,536.45 | 29,542.75 | 51.3K |
| 12:54 | 29,544.40 | 29,544.40 | 29,540.25 | 29,543.65 | 49.1K |
| 12:55 | 29,543.20 | 29,548.15 | 29,541.45 | 29,548.15 | 24.8K |
| 12:56 | 29,548.05 | 29,553.90 | 29,546.90 | 29,551.25 | 26.2K |
| 12:57 | 29,550.90 | 29,551.45 | 29,539.40 | 29,539.60 | 29.2K |
| 12:58 | 29,538.65 | 29,550.75 | 29,536.10 | 29,550.70 | 36.0K |
| 12:59 | 29,551.35 | 29,551.80 | 29,546.85 | 29,551.25 | 21.4K |
| 13:00 | 29,549.75 | 29,551.00 | 29,547.20 | 29,548.95 | 27.6K |
| 13:01 | 29,547.55 | 29,547.55 | 29,538.05 | 29,539.90 | 27.0K |
| 13:02 | 29,539.20 | 29,546.30 | 29,535.55 | 29,546.30 | 33.7K |
| 13:03 | 29,547.45 | 29,547.45 | 29,542.85 | 29,545.75 | 22.9K |
| 13:04 | 29,547.60 | 29,553.20 | 29,546.15 | 29,551.15 | 41.9K |
| 13:05 | 29,553.00 | 29,557.65 | 29,551.75 | 29,557.65 | 20.0K |
| 13:06 | 29,560.10 | 29,564.00 | 29,557.20 | 29,564.00 | 29.4K |
| 13:07 | 29,564.55 | 29,564.60 | 29,558.40 | 29,564.60 | 44.8K |
| 13:08 | 29,562.85 | 29,563.90 | 29,553.30 | 29,553.70 | 43.4K |
| 13:09 | 29,552.80 | 29,553.55 | 29,548.20 | 29,548.20 | 30.7K |
| 13:10 | 29,549.30 | 29,549.30 | 29,533.30 | 29,536.40 | 54.7K |
| 13:11 | 29,533.25 | 29,533.25 | 29,523.35 | 29,525.20 | 101.8K |
| 13:12 | 29,527.55 | 29,533.10 | 29,524.55 | 29,524.55 | 29.7K |
| 13:13 | 29,524.60 | 29,524.60 | 29,502.45 | 29,509.65 | 81.8K |
| 13:14 | 29,509.35 | 29,511.90 | 29,501.70 | 29,501.90 | 97.4K |
| 13:15 | 29,501.30 | 29,501.30 | 29,485.15 | 29,488.40 | 94.1K |
| 13:16 | 29,489.05 | 29,490.40 | 29,460.55 | 29,464.95 | 115.5K |
| 13:17 | 29,461.60 | 29,461.75 | 29,443.35 | 29,448.55 | 67.2K |
| 13:18 | 29,448.75 | 29,468.75 | 29,447.65 | 29,468.75 | 50.2K |
| 13:19 | 29,466.65 | 29,481.75 | 29,466.65 | 29,481.75 | 43.6K |
| 13:20 | 29,478.45 | 29,478.50 | 29,456.90 | 29,457.30 | 30.8K |
| 13:21 | 29,457.75 | 29,464.35 | 29,450.90 | 29,463.35 | 35.6K |
| 13:22 | 29,460.20 | 29,460.25 | 29,453.85 | 29,457.20 | 48.1K |
| 13:23 | 29,456.60 | 29,462.15 | 29,451.35 | 29,462.15 | 44.7K |
| 13:24 | 29,459.55 | 29,461.20 | 29,449.70 | 29,454.65 | 70.9K |
| 13:25 | 29,455.15 | 29,455.15 | 29,446.10 | 29,448.70 | 32.4K |
| 13:26 | 29,449.15 | 29,463.35 | 29,448.30 | 29,462.15 | 35.8K |
| 13:27 | 29,463.05 | 29,464.30 | 29,457.25 | 29,457.25 | 21.1K |
| 13:28 | 29,457.60 | 29,467.30 | 29,447.90 | 29,467.30 | 49.9K |
| 13:29 | 29,468.05 | 29,468.05 | 29,457.30 | 29,463.75 | 30.3K |
| 13:30 | 29,464.75 | 29,477.30 | 29,461.35 | 29,477.30 | 37.6K |
| 13:31 | 29,477.60 | 29,489.95 | 29,477.60 | 29,489.10 | 20.7K |
| 13:32 | 29,487.95 | 29,489.10 | 29,482.40 | 29,483.15 | 27.1K |
| 13:33 | 29,483.80 | 29,494.70 | 29,483.80 | 29,492.70 | 24.2K |
| 13:34 | 29,493.60 | 29,496.90 | 29,489.95 | 29,491.45 | 32.3K |
| 13:35 | 29,494.00 | 29,494.00 | 29,477.35 | 29,477.35 | 34.2K |
| 13:36 | 29,477.80 | 29,477.80 | 29,465.10 | 29,465.10 | 17.9K |
| 13:37 | 29,465.35 | 29,466.25 | 29,456.00 | 29,456.45 | 24.2K |
| 13:38 | 29,456.40 | 29,460.40 | 29,453.20 | 29,458.45 | 46.4K |
| 13:39 | 29,457.60 | 29,457.60 | 29,449.05 | 29,453.80 | 25.1K |
| 13:40 | 29,451.90 | 29,457.95 | 29,451.90 | 29,457.95 | 25.2K |
| 13:41 | 29,458.30 | 29,458.55 | 29,451.50 | 29,452.60 | 25.8K |
| 13:42 | 29,452.25 | 29,452.65 | 29,441.50 | 29,442.15 | 43.2K |
| 13:43 | 29,443.55 | 29,443.55 | 29,414.30 | 29,414.30 | 111.1K |
| 13:44 | 29,416.25 | 29,439.05 | 29,411.80 | 29,438.95 | 52.3K |
| 13:45 | 29,437.55 | 29,439.60 | 29,435.15 | 29,438.75 | 21.5K |
| 13:46 | 29,438.15 | 29,449.40 | 29,435.75 | 29,449.40 | 24.9K |
| 13:47 | 29,451.00 | 29,455.35 | 29,449.70 | 29,453.90 | 18.8K |
| 13:48 | 29,452.30 | 29,452.30 | 29,438.85 | 29,442.20 | 21.7K |
| 13:49 | 29,442.40 | 29,446.35 | 29,441.05 | 29,444.00 | 23.8K |
| 13:50 | 29,444.75 | 29,451.45 | 29,444.75 | 29,448.55 | 23.0K |
| 13:51 | 29,449.30 | 29,450.05 | 29,443.80 | 29,443.80 | 40.5K |
| 13:52 | 29,443.30 | 29,452.35 | 29,441.40 | 29,449.55 | 100.2K |
| 13:53 | 29,450.60 | 29,451.20 | 29,441.20 | 29,442.55 | 31.2K |
| 13:54 | 29,441.65 | 29,441.90 | 29,438.15 | 29,441.90 | 24.8K |
| 13:55 | 29,442.30 | 29,446.10 | 29,439.25 | 29,443.80 | 20.1K |
| 13:56 | 29,440.05 | 29,440.60 | 29,428.05 | 29,431.55 | 25.1K |
| 13:57 | 29,429.95 | 29,429.95 | 29,422.15 | 29,422.15 | 24.8K |
| 13:58 | 29,422.00 | 29,422.00 | 29,415.10 | 29,418.05 | 32.2K |
| 13:59 | 29,420.20 | 29,421.90 | 29,417.05 | 29,420.05 | 28.5K |
| 14:00 | 29,420.65 | 29,421.05 | 29,414.15 | 29,417.50 | 32.7K |
| 14:01 | 29,418.30 | 29,418.65 | 29,411.85 | 29,414.00 | 25.3K |
| 14:02 | 29,412.10 | 29,414.90 | 29,405.05 | 29,405.90 | 29.6K |
| 14:03 | 29,407.05 | 29,411.20 | 29,404.15 | 29,407.90 | 26.1K |
| 14:04 | 29,409.70 | 29,413.40 | 29,409.70 | 29,412.05 | 19.1K |
| 14:05 | 29,411.75 | 29,423.50 | 29,409.30 | 29,423.50 | 28.0K |
| 14:06 | 29,421.90 | 29,427.60 | 29,421.40 | 29,425.05 | 32.2K |
| 14:07 | 29,424.20 | 29,424.20 | 29,413.00 | 29,414.20 | 29.4K |
| 14:08 | 29,415.55 | 29,415.55 | 29,409.70 | 29,412.55 | 41.4K |
| 14:09 | 29,413.20 | 29,414.00 | 29,403.90 | 29,406.40 | 59.8K |
| 14:10 | 29,406.55 | 29,406.55 | 29,391.55 | 29,392.40 | 35.0K |
| 14:11 | 29,393.20 | 29,398.05 | 29,391.15 | 29,396.80 | 38.9K |
| 14:12 | 29,396.30 | 29,398.55 | 29,394.80 | 29,398.55 | 23.2K |
| 14:13 | 29,397.65 | 29,397.85 | 29,371.35 | 29,375.55 | 86.6K |
| 14:14 | 29,375.45 | 29,375.45 | 29,366.45 | 29,370.80 | 37.4K |
| 14:15 | 29,370.55 | 29,372.20 | 29,364.90 | 29,365.40 | 50.3K |
| 14:16 | 29,364.15 | 29,371.45 | 29,363.50 | 29,370.15 | 34.1K |
| 14:17 | 29,369.35 | 29,386.35 | 29,367.65 | 29,386.35 | 43.5K |
| 14:18 | 29,389.30 | 29,389.30 | 29,381.30 | 29,386.40 | 36.1K |
| 14:19 | 29,387.70 | 29,396.45 | 29,385.00 | 29,396.45 | 31.0K |
| 14:20 | 29,397.40 | 29,407.80 | 29,397.40 | 29,407.80 | 51.0K |
| 14:21 | 29,406.40 | 29,409.65 | 29,396.45 | 29,398.95 | 48.4K |
| 14:22 | 29,398.70 | 29,410.80 | 29,392.50 | 29,409.05 | 75.3K |
| 14:23 | 29,408.50 | 29,414.70 | 29,407.55 | 29,414.10 | 28.5K |
| 14:24 | 29,414.45 | 29,414.45 | 29,403.55 | 29,407.30 | 47.1K |
| 14:25 | 29,408.10 | 29,409.55 | 29,401.90 | 29,401.95 | 23.0K |
| 14:26 | 29,398.60 | 29,401.50 | 29,394.40 | 29,401.50 | 56.2K |
| 14:27 | 29,402.25 | 29,404.85 | 29,397.40 | 29,399.35 | 37.9K |
| 14:28 | 29,398.05 | 29,402.10 | 29,397.65 | 29,401.20 | 37.0K |
| 14:29 | 29,400.95 | 29,406.65 | 29,396.75 | 29,406.65 | 69.4K |
| 14:30 | 29,406.95 | 29,408.60 | 29,404.15 | 29,404.75 | 60.0K |
| 14:31 | 29,405.90 | 29,408.70 | 29,402.20 | 29,403.65 | 32.9K |
| 14:32 | 29,401.25 | 29,404.75 | 29,396.40 | 29,404.75 | 31.4K |
| 14:33 | 29,406.50 | 29,417.10 | 29,405.15 | 29,417.10 | 44.8K |
| 14:34 | 29,417.00 | 29,419.75 | 29,412.15 | 29,415.65 | 37.9K |
| 14:35 | 29,416.45 | 29,418.10 | 29,405.05 | 29,405.45 | 46.7K |
| 14:36 | 29,405.35 | 29,409.95 | 29,398.20 | 29,409.95 | 39.9K |
| 14:37 | 29,408.00 | 29,410.70 | 29,405.50 | 29,407.45 | 29.0K |
| 14:38 | 29,407.15 | 29,414.65 | 29,406.60 | 29,412.35 | 31.5K |
| 14:39 | 29,413.60 | 29,424.55 | 29,413.60 | 29,424.05 | 30.2K |
| 14:40 | 29,425.65 | 29,433.30 | 29,425.65 | 29,429.25 | 35.8K |
| 14:41 | 29,429.70 | 29,436.10 | 29,429.70 | 29,433.10 | 38.4K |
| 14:42 | 29,430.80 | 29,430.85 | 29,424.15 | 29,425.70 | 45.3K |
| 14:43 | 29,425.90 | 29,426.35 | 29,420.35 | 29,420.35 | 148.9K |
| 14:44 | 29,418.85 | 29,421.70 | 29,416.45 | 29,421.70 | 51.0K |
| 14:45 | 29,421.20 | 29,422.30 | 29,416.90 | 29,418.65 | 52.8K |
| 14:46 | 29,418.70 | 29,421.90 | 29,408.80 | 29,409.35 | 33.0K |
| 14:47 | 29,407.90 | 29,410.25 | 29,405.60 | 29,406.75 | 27.0K |
| 14:48 | 29,405.40 | 29,409.10 | 29,397.60 | 29,409.10 | 27.9K |
| 14:49 | 29,410.20 | 29,413.25 | 29,404.45 | 29,404.80 | 46.9K |
| 14:50 | 29,405.50 | 29,411.80 | 29,402.85 | 29,411.80 | 36.8K |
| 14:51 | 29,409.05 | 29,413.55 | 29,408.25 | 29,408.80 | 44.3K |
| 14:52 | 29,410.80 | 29,416.90 | 29,407.10 | 29,407.15 | 36.4K |
| 14:53 | 29,404.60 | 29,407.25 | 29,401.65 | 29,407.15 | 31.0K |
| 14:54 | 29,407.90 | 29,409.90 | 29,404.15 | 29,404.15 | 34.1K |
| 14:55 | 29,405.50 | 29,406.50 | 29,401.10 | 29,402.40 | 63.7K |
| 14:56 | 29,401.55 | 29,405.80 | 29,400.55 | 29,401.15 | 34.6K |
| 14:57 | 29,401.80 | 29,415.95 | 29,401.45 | 29,415.95 | 53.9K |
| 14:58 | 29,417.00 | 29,417.00 | 29,411.95 | 29,413.20 | 38.4K |
| 14:59 | 29,411.20 | 29,411.20 | 29,405.70 | 29,406.55 | 25.1K |
| 15:00 | 29,408.45 | 29,415.00 | 29,391.15 | 29,391.15 | 165.9K |
| 15:01 | 29,391.20 | 29,391.20 | 29,380.00 | 29,380.75 | 111.7K |
| 15:02 | 29,384.50 | 29,390.90 | 29,383.00 | 29,383.20 | 182.3K |
| 15:03 | 29,382.55 | 29,385.35 | 29,378.75 | 29,385.35 | 115.1K |
| 15:04 | 29,386.00 | 29,392.20 | 29,374.75 | 29,374.75 | 115.8K |
| 15:05 | 29,377.20 | 29,377.45 | 29,358.95 | 29,362.00 | 129.7K |
| 15:06 | 29,359.65 | 29,365.80 | 29,358.70 | 29,364.40 | 119.0K |
| 15:07 | 29,365.60 | 29,365.60 | 29,357.55 | 29,361.75 | 112.4K |
| 15:08 | 29,359.70 | 29,361.10 | 29,354.40 | 29,354.40 | 107.6K |
| 15:09 | 29,354.20 | 29,357.05 | 29,350.25 | 29,355.55 | 147.5K |
| 15:10 | 29,354.00 | 29,355.70 | 29,351.35 | 29,355.60 | 129.3K |
| 15:11 | 29,356.75 | 29,357.45 | 29,344.95 | 29,347.00 | 137.6K |
| 15:12 | 29,346.05 | 29,352.20 | 29,341.40 | 29,351.05 | 420.8K |
| 15:13 | 29,351.80 | 29,355.70 | 29,350.35 | 29,354.20 | 184.6K |
| 15:14 | 29,353.45 | 29,359.05 | 29,353.45 | 29,357.55 | 339.0K |
| 15:15 | 29,357.10 | 29,360.15 | 29,354.35 | 29,354.35 | 260.2K |
| 15:16 | 29,354.85 | 29,356.15 | 29,344.45 | 29,344.45 | 245.8K |
| 15:17 | 29,345.50 | 29,346.15 | 29,340.30 | 29,340.30 | 160.5K |
| 15:18 | 29,341.65 | 29,341.65 | 29,336.00 | 29,339.55 | 197.7K |
| 15:19 | 29,341.80 | 29,350.45 | 29,341.80 | 29,350.00 | 170.6K |
| 15:20 | 29,352.00 | 29,357.10 | 29,350.60 | 29,353.25 | 258.0K |
| 15:21 | 29,351.50 | 29,356.00 | 29,349.05 | 29,354.15 | 121.7K |
| 15:22 | 29,356.05 | 29,371.55 | 29,355.65 | 29,371.55 | 281.1K |
| 15:23 | 29,371.10 | 29,373.40 | 29,366.15 | 29,370.95 | 217.9K |
| 15:24 | 29,373.20 | 29,376.75 | 29,370.45 | 29,372.00 | 210.3K |
| 15:25 | 29,374.00 | 29,376.95 | 29,366.55 | 29,373.60 | 333.4K |
| 15:26 | 29,373.50 | 29,377.40 | 29,370.40 | 29,374.65 | 218.2K |
| 15:27 | 29,372.45 | 29,379.80 | 29,367.40 | 29,376.45 | 227.6K |
| 15:28 | 29,376.80 | 29,380.60 | 29,365.45 | 29,371.75 | 195.4K |
| 15:29 | 29,367.70 | 29,388.85 | 17,403.05 | 17,403.05 | 111.7K |