30,008.05
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 29,346.10 | 29,346.65 | 29,296.75 | 29,309.55 | 370.7K |
| 09:16 | 29,309.80 | 29,322.50 | 29,307.20 | 29,314.60 | 163.1K |
| 09:17 | 29,318.45 | 29,340.55 | 29,311.25 | 29,337.25 | 118.1K |
| 09:18 | 29,332.80 | 29,342.60 | 29,331.30 | 29,342.60 | 118.2K |
| 09:19 | 29,341.35 | 29,350.95 | 29,341.15 | 29,348.05 | 92.4K |
| 09:20 | 29,349.10 | 29,349.10 | 29,327.75 | 29,340.25 | 189.2K |
| 09:21 | 29,343.20 | 29,349.85 | 29,332.70 | 29,349.85 | 146.5K |
| 09:22 | 29,353.60 | 29,374.35 | 29,350.95 | 29,374.35 | 173.8K |
| 09:23 | 29,373.90 | 29,384.50 | 29,367.30 | 29,383.70 | 111.7K |
| 09:24 | 29,387.95 | 29,403.40 | 29,387.55 | 29,397.85 | 109.9K |
| 09:25 | 29,392.35 | 29,392.75 | 29,371.80 | 29,371.80 | 116.0K |
| 09:26 | 29,374.00 | 29,374.15 | 29,363.95 | 29,374.15 | 140.7K |
| 09:27 | 29,373.85 | 29,393.80 | 29,373.85 | 29,388.65 | 251.0K |
| 09:28 | 29,387.85 | 29,398.65 | 29,387.85 | 29,394.25 | 108.7K |
| 09:29 | 29,391.55 | 29,395.00 | 29,372.70 | 29,372.70 | 165.3K |
| 09:30 | 29,374.45 | 29,376.75 | 29,368.10 | 29,376.75 | 176.1K |
| 09:31 | 29,375.30 | 29,384.40 | 29,374.30 | 29,379.20 | 91.6K |
| 09:32 | 29,381.80 | 29,381.80 | 29,366.50 | 29,366.50 | 127.6K |
| 09:33 | 29,364.85 | 29,375.25 | 29,356.05 | 29,371.55 | 120.5K |
| 09:34 | 29,364.95 | 29,364.95 | 29,345.90 | 29,345.90 | 72.5K |
| 09:35 | 29,347.00 | 29,358.50 | 29,346.85 | 29,358.50 | 83.7K |
| 09:36 | 29,357.85 | 29,368.45 | 29,357.20 | 29,368.45 | 85.4K |
| 09:37 | 29,368.80 | 29,370.50 | 29,355.30 | 29,355.50 | 79.8K |
| 09:38 | 29,355.65 | 29,374.10 | 29,354.15 | 29,369.25 | 40.2K |
| 09:39 | 29,367.80 | 29,367.80 | 29,352.70 | 29,354.65 | 74.3K |
| 09:40 | 29,357.10 | 29,363.10 | 29,347.40 | 29,348.00 | 75.5K |
| 09:41 | 29,347.85 | 29,350.95 | 29,344.60 | 29,346.60 | 37.6K |
| 09:42 | 29,350.20 | 29,371.25 | 29,349.80 | 29,369.60 | 57.7K |
| 09:43 | 29,368.60 | 29,372.60 | 29,364.75 | 29,372.60 | 44.4K |
| 09:44 | 29,371.60 | 29,372.10 | 29,363.25 | 29,369.80 | 89.1K |
| 09:45 | 29,364.90 | 29,364.90 | 29,354.50 | 29,355.20 | 97.1K |
| 09:46 | 29,357.55 | 29,365.00 | 29,354.85 | 29,365.00 | 55.1K |
| 09:47 | 29,362.80 | 29,363.20 | 29,359.50 | 29,362.45 | 41.5K |
| 09:48 | 29,362.00 | 29,362.00 | 29,353.70 | 29,357.40 | 47.1K |
| 09:49 | 29,360.60 | 29,360.60 | 29,354.45 | 29,354.45 | 49.3K |
| 09:50 | 29,354.30 | 29,363.05 | 29,354.30 | 29,358.75 | 40.9K |
| 09:51 | 29,359.05 | 29,362.85 | 29,356.85 | 29,362.50 | 40.3K |
| 09:52 | 29,362.95 | 29,363.20 | 29,356.80 | 29,356.80 | 60.4K |
| 09:53 | 29,357.05 | 29,358.15 | 29,353.45 | 29,356.00 | 37.6K |
| 09:54 | 29,355.05 | 29,356.90 | 29,353.00 | 29,353.00 | 46.0K |
| 09:55 | 29,352.65 | 29,352.65 | 29,338.95 | 29,338.95 | 71.8K |
| 09:56 | 29,338.45 | 29,338.45 | 29,325.00 | 29,328.40 | 44.0K |
| 09:57 | 29,327.55 | 29,334.20 | 29,308.60 | 29,308.60 | 72.9K |
| 09:58 | 29,302.00 | 29,322.95 | 29,301.45 | 29,322.95 | 117.8K |
| 09:59 | 29,322.80 | 29,323.30 | 29,313.75 | 29,313.75 | 50.9K |
| 10:00 | 29,309.65 | 29,316.20 | 29,299.45 | 29,316.20 | 109.6K |
| 10:01 | 29,318.45 | 29,340.70 | 29,318.45 | 29,334.20 | 35.9K |
| 10:02 | 29,338.25 | 29,354.30 | 29,338.25 | 29,354.30 | 30.4K |
| 10:03 | 29,354.65 | 29,390.45 | 29,349.30 | 29,353.65 | 75.1K |
| 10:04 | 29,355.80 | 29,371.65 | 29,351.80 | 29,369.90 | 28.0K |
| 10:05 | 29,371.15 | 29,373.10 | 29,365.75 | 29,367.15 | 35.1K |
| 10:06 | 29,365.85 | 29,365.85 | 29,320.85 | 29,320.85 | 47.7K |
| 10:07 | 29,314.45 | 29,314.45 | 29,277.55 | 29,278.05 | 118.3K |
| 10:08 | 29,275.05 | 29,311.00 | 29,268.80 | 29,308.95 | 353.8K |
| 10:09 | 29,302.75 | 29,304.80 | 29,297.25 | 29,301.60 | 45.3K |
| 10:10 | 29,304.70 | 29,339.95 | 29,304.70 | 29,320.90 | 74.5K |
| 10:11 | 29,324.50 | 29,344.10 | 29,324.50 | 29,336.15 | 62.2K |
| 10:12 | 29,336.15 | 29,339.65 | 29,319.00 | 29,319.00 | 84.9K |
| 10:13 | 29,319.35 | 29,327.15 | 29,319.35 | 29,321.85 | 28.9K |
| 10:14 | 29,320.15 | 29,320.15 | 29,306.50 | 29,310.70 | 66.6K |
| 10:15 | 29,310.40 | 29,315.60 | 29,305.55 | 29,310.90 | 38.9K |
| 10:16 | 29,312.00 | 29,314.30 | 29,304.25 | 29,304.35 | 73.9K |
| 10:17 | 29,302.50 | 29,303.80 | 29,290.40 | 29,298.85 | 104.7K |
| 10:18 | 29,297.75 | 29,302.00 | 29,291.30 | 29,292.90 | 84.5K |
| 10:19 | 29,295.55 | 29,295.55 | 29,290.95 | 29,292.55 | 61.7K |
| 10:20 | 29,291.20 | 29,328.70 | 29,287.45 | 29,328.35 | 113.3K |
| 10:21 | 29,326.85 | 29,340.05 | 29,326.20 | 29,336.80 | 38.3K |
| 10:22 | 29,347.55 | 29,369.75 | 29,347.55 | 29,361.80 | 181.7K |
| 10:23 | 29,365.50 | 29,371.60 | 29,359.20 | 29,366.05 | 51.2K |
| 10:24 | 29,366.50 | 29,366.85 | 29,355.35 | 29,355.35 | 54.9K |
| 10:25 | 29,352.55 | 29,371.65 | 29,352.55 | 29,371.65 | 42.8K |
| 10:26 | 29,375.25 | 29,375.25 | 29,365.35 | 29,368.35 | 96.9K |
| 10:27 | 29,369.20 | 29,374.20 | 29,366.70 | 29,374.20 | 107.3K |
| 10:28 | 29,375.95 | 29,379.70 | 29,367.05 | 29,370.30 | 94.5K |
| 10:29 | 29,370.20 | 29,372.35 | 29,368.55 | 29,370.20 | 49.7K |
| 10:30 | 29,372.75 | 29,377.50 | 29,361.80 | 29,361.80 | 76.7K |
| 10:31 | 29,360.80 | 29,367.30 | 29,360.45 | 29,367.30 | 82.5K |
| 10:32 | 29,366.65 | 29,376.75 | 29,357.90 | 29,376.65 | 78.6K |
| 10:33 | 29,373.65 | 29,378.85 | 29,372.10 | 29,377.80 | 28.0K |
| 10:34 | 29,377.75 | 29,378.90 | 29,371.50 | 29,372.25 | 34.4K |
| 10:35 | 29,371.60 | 29,381.00 | 29,369.00 | 29,381.00 | 71.0K |
| 10:36 | 29,382.20 | 29,391.50 | 29,382.20 | 29,386.80 | 42.5K |
| 10:37 | 29,388.55 | 29,399.10 | 29,386.60 | 29,392.30 | 102.6K |
| 10:38 | 29,389.20 | 29,390.90 | 29,387.25 | 29,390.35 | 37.5K |
| 10:39 | 29,389.45 | 29,389.45 | 29,379.15 | 29,379.90 | 43.1K |
| 10:40 | 29,380.55 | 29,385.10 | 29,380.55 | 29,381.85 | 27.0K |
| 10:41 | 29,383.75 | 29,397.00 | 29,383.75 | 29,395.80 | 46.2K |
| 10:42 | 29,395.20 | 29,402.75 | 29,393.95 | 29,400.55 | 34.9K |
| 10:43 | 29,401.70 | 29,407.60 | 29,398.45 | 29,407.60 | 34.8K |
| 10:44 | 29,405.25 | 29,410.35 | 29,404.40 | 29,406.85 | 26.9K |
| 10:45 | 29,403.35 | 29,407.90 | 29,398.10 | 29,405.80 | 113.8K |
| 10:46 | 29,405.00 | 29,405.00 | 29,395.25 | 29,395.60 | 56.7K |
| 10:47 | 29,399.25 | 29,402.95 | 29,399.25 | 29,402.70 | 60.2K |
| 10:48 | 29,401.25 | 29,408.60 | 29,397.15 | 29,407.95 | 60.4K |
| 10:49 | 29,406.90 | 29,415.20 | 29,406.90 | 29,414.05 | 68.8K |
| 10:50 | 29,413.50 | 29,417.65 | 29,410.80 | 29,414.25 | 42.7K |
| 10:51 | 29,414.00 | 29,416.65 | 29,412.25 | 29,412.25 | 35.0K |
| 10:52 | 29,413.20 | 29,414.75 | 29,401.00 | 29,401.30 | 32.8K |
| 10:53 | 29,400.70 | 29,400.70 | 29,384.40 | 29,385.45 | 65.5K |
| 10:54 | 29,385.95 | 29,389.80 | 29,380.10 | 29,389.80 | 38.8K |
| 10:55 | 29,388.80 | 29,390.70 | 29,387.30 | 29,390.25 | 28.5K |
| 10:56 | 29,393.35 | 29,396.35 | 29,393.05 | 29,395.15 | 33.1K |
| 10:57 | 29,394.30 | 29,399.85 | 29,389.10 | 29,389.10 | 99.7K |
| 10:58 | 29,387.35 | 29,393.55 | 29,387.35 | 29,391.70 | 202.0K |
| 10:59 | 29,387.80 | 29,393.60 | 29,387.80 | 29,393.25 | 71.1K |
| 11:00 | 29,397.15 | 29,403.05 | 29,395.15 | 29,399.90 | 57.9K |
| 11:01 | 29,399.55 | 29,399.65 | 29,396.10 | 29,399.45 | 82.4K |
| 11:02 | 29,399.05 | 29,400.60 | 29,394.05 | 29,396.15 | 43.9K |
| 11:03 | 29,397.75 | 29,400.95 | 29,396.70 | 29,398.20 | 38.8K |
| 11:04 | 29,397.70 | 29,397.70 | 29,391.85 | 29,395.20 | 84.3K |
| 11:05 | 29,397.20 | 29,398.95 | 29,391.75 | 29,395.00 | 28.2K |
| 11:06 | 29,395.20 | 29,402.20 | 29,393.85 | 29,400.80 | 30.9K |
| 11:07 | 29,402.10 | 29,409.10 | 29,401.70 | 29,402.55 | 98.3K |
| 11:08 | 29,403.60 | 29,410.45 | 29,403.60 | 29,410.35 | 58.3K |
| 11:09 | 29,410.30 | 29,410.30 | 29,401.45 | 29,404.70 | 47.3K |
| 11:10 | 29,403.50 | 29,403.50 | 29,391.90 | 29,393.90 | 70.8K |
| 11:11 | 29,391.15 | 29,393.45 | 29,386.95 | 29,391.60 | 67.1K |
| 11:12 | 29,391.90 | 29,391.90 | 29,375.05 | 29,375.05 | 84.4K |
| 11:13 | 29,373.50 | 29,373.50 | 29,362.45 | 29,365.30 | 57.9K |
| 11:14 | 29,365.10 | 29,370.45 | 29,363.65 | 29,370.45 | 34.2K |
| 11:15 | 29,370.00 | 29,370.00 | 29,358.25 | 29,358.25 | 50.7K |
| 11:16 | 29,357.20 | 29,364.15 | 29,357.20 | 29,364.05 | 49.9K |
| 11:17 | 29,366.60 | 29,370.40 | 29,362.65 | 29,370.40 | 44.6K |
| 11:18 | 29,370.25 | 29,372.00 | 29,360.20 | 29,365.05 | 42.9K |
| 11:19 | 29,364.75 | 29,364.90 | 29,354.15 | 29,355.70 | 63.3K |
| 11:20 | 29,354.05 | 29,358.30 | 29,349.85 | 29,351.05 | 48.5K |
| 11:21 | 29,350.00 | 29,351.00 | 29,344.65 | 29,346.65 | 28.7K |
| 11:22 | 29,347.25 | 29,351.70 | 29,344.20 | 29,344.20 | 43.8K |
| 11:23 | 29,346.85 | 29,352.65 | 29,345.45 | 29,346.90 | 99.4K |
| 11:24 | 29,345.10 | 29,345.75 | 29,336.80 | 29,336.80 | 79.7K |
| 11:25 | 29,335.95 | 29,337.15 | 29,328.70 | 29,328.70 | 93.8K |
| 11:26 | 29,330.30 | 29,330.30 | 29,313.90 | 29,317.65 | 127.8K |
| 11:27 | 29,313.65 | 29,322.55 | 29,313.65 | 29,322.55 | 55.5K |
| 11:28 | 29,323.25 | 29,323.25 | 29,314.90 | 29,316.80 | 23.3K |
| 11:29 | 29,316.85 | 29,328.90 | 29,316.85 | 29,327.50 | 22.3K |
| 11:30 | 29,328.95 | 29,332.95 | 29,328.45 | 29,328.50 | 65.2K |
| 11:31 | 29,329.60 | 29,333.75 | 29,327.50 | 29,333.75 | 122.7K |
| 11:32 | 29,335.10 | 29,338.80 | 29,333.50 | 29,335.35 | 179.8K |
| 11:33 | 29,335.10 | 29,338.10 | 29,331.05 | 29,338.10 | 154.9K |
| 11:34 | 29,339.30 | 29,343.25 | 29,336.65 | 29,343.25 | 39.8K |
| 11:35 | 29,343.50 | 29,349.80 | 29,343.00 | 29,347.30 | 66.5K |
| 11:36 | 29,347.10 | 29,349.90 | 29,337.25 | 29,337.25 | 60.3K |
| 11:37 | 29,338.45 | 29,340.75 | 29,333.70 | 29,335.65 | 54.7K |
| 11:38 | 29,339.00 | 29,340.20 | 29,336.85 | 29,339.40 | 60.3K |
| 11:39 | 29,339.10 | 29,343.00 | 29,337.60 | 29,341.05 | 51.3K |
| 11:40 | 29,340.70 | 29,344.00 | 29,337.75 | 29,342.35 | 31.4K |
| 11:41 | 29,341.20 | 29,345.05 | 29,338.05 | 29,345.05 | 44.0K |
| 11:42 | 29,344.35 | 29,347.95 | 29,343.90 | 29,346.30 | 54.4K |
| 11:43 | 29,346.20 | 29,349.65 | 29,343.75 | 29,348.15 | 24.0K |
| 11:44 | 29,349.05 | 29,351.00 | 29,346.05 | 29,348.75 | 26.3K |
| 11:45 | 29,348.10 | 29,349.65 | 29,345.40 | 29,345.75 | 65.6K |
| 11:46 | 29,345.20 | 29,345.20 | 29,338.10 | 29,338.55 | 37.6K |
| 11:47 | 29,335.85 | 29,338.85 | 29,333.15 | 29,336.70 | 31.7K |
| 11:48 | 29,336.85 | 29,340.55 | 29,336.85 | 29,339.40 | 23.2K |
| 11:49 | 29,338.35 | 29,341.40 | 29,334.60 | 29,334.60 | 42.3K |
| 11:50 | 29,334.25 | 29,337.10 | 29,332.10 | 29,337.10 | 53.4K |
| 11:51 | 29,337.55 | 29,339.90 | 29,335.40 | 29,339.20 | 26.6K |
| 11:52 | 29,338.10 | 29,338.20 | 29,330.60 | 29,332.35 | 42.0K |
| 11:53 | 29,334.15 | 29,338.50 | 29,332.80 | 29,338.50 | 41.3K |
| 11:54 | 29,337.40 | 29,337.40 | 29,332.80 | 29,335.55 | 36.2K |
| 11:55 | 29,336.40 | 29,348.00 | 29,336.05 | 29,346.25 | 26.7K |
| 11:56 | 29,346.85 | 29,361.55 | 29,343.60 | 29,356.30 | 52.9K |
| 11:57 | 29,358.60 | 29,360.35 | 29,349.95 | 29,352.05 | 32.1K |
| 11:58 | 29,352.70 | 29,371.85 | 29,352.20 | 29,367.65 | 41.5K |
| 11:59 | 29,367.45 | 29,374.40 | 29,365.45 | 29,374.40 | 60.5K |
| 12:00 | 29,373.85 | 29,376.25 | 29,371.15 | 29,374.80 | 27.6K |
| 12:01 | 29,375.10 | 29,382.35 | 29,374.55 | 29,382.10 | 56.8K |
| 12:02 | 29,383.00 | 29,384.85 | 29,380.55 | 29,384.85 | 22.0K |
| 12:03 | 29,385.80 | 29,391.45 | 29,385.25 | 29,388.70 | 38.9K |
| 12:04 | 29,389.95 | 29,392.30 | 29,384.65 | 29,392.30 | 29.6K |
| 12:05 | 29,392.45 | 29,394.30 | 29,383.80 | 29,384.90 | 43.2K |
| 12:06 | 29,386.10 | 29,386.10 | 29,381.60 | 29,384.40 | 37.5K |
| 12:07 | 29,384.80 | 29,385.40 | 29,376.00 | 29,376.00 | 65.6K |
| 12:08 | 29,376.00 | 29,376.85 | 29,372.90 | 29,374.65 | 83.9K |
| 12:09 | 29,375.85 | 29,378.80 | 29,374.60 | 29,377.60 | 30.6K |
| 12:10 | 29,379.40 | 29,394.00 | 29,379.40 | 29,394.00 | 53.2K |
| 12:11 | 29,395.20 | 29,395.85 | 29,391.25 | 29,393.00 | 23.0K |
| 12:12 | 29,391.50 | 29,391.50 | 29,386.80 | 29,387.80 | 118.7K |
| 12:13 | 29,388.55 | 29,393.55 | 29,383.75 | 29,384.55 | 80.1K |
| 12:14 | 29,382.95 | 29,382.95 | 29,376.90 | 29,377.55 | 19.6K |
| 12:15 | 29,377.50 | 29,381.45 | 29,374.20 | 29,377.85 | 32.3K |
| 12:16 | 29,377.20 | 29,378.50 | 29,369.70 | 29,369.70 | 35.3K |
| 12:17 | 29,371.15 | 29,372.95 | 29,368.05 | 29,370.90 | 27.0K |
| 12:18 | 29,371.15 | 29,376.00 | 29,370.25 | 29,373.05 | 48.2K |
| 12:19 | 29,371.20 | 29,373.00 | 29,369.50 | 29,370.50 | 31.9K |
| 12:20 | 29,369.45 | 29,374.55 | 29,367.00 | 29,374.10 | 14.8K |
| 12:21 | 29,372.45 | 29,382.70 | 29,369.45 | 29,382.70 | 28.6K |
| 12:22 | 29,382.25 | 29,382.25 | 29,377.05 | 29,377.05 | 20.0K |
| 12:23 | 29,378.00 | 29,379.30 | 29,374.10 | 29,376.50 | 19.9K |
| 12:24 | 29,375.95 | 29,384.30 | 29,371.30 | 29,383.75 | 39.5K |
| 12:25 | 29,385.80 | 29,392.45 | 29,385.05 | 29,391.20 | 44.2K |
| 12:26 | 29,390.90 | 29,392.80 | 29,387.60 | 29,392.30 | 39.4K |
| 12:27 | 29,392.30 | 29,392.90 | 29,389.50 | 29,391.80 | 24.0K |
| 12:28 | 29,391.80 | 29,392.35 | 29,387.60 | 29,390.60 | 21.8K |
| 12:29 | 29,390.25 | 29,401.10 | 29,390.25 | 29,397.95 | 29.0K |
| 12:30 | 29,399.10 | 29,404.00 | 29,396.35 | 29,400.15 | 38.1K |
| 12:31 | 29,401.55 | 29,417.85 | 29,401.55 | 29,415.95 | 227.2K |
| 12:32 | 29,418.10 | 29,436.15 | 29,418.10 | 29,428.65 | 103.9K |
| 12:33 | 29,430.30 | 29,434.45 | 29,429.00 | 29,434.45 | 138.0K |
| 12:34 | 29,436.60 | 29,437.55 | 29,430.15 | 29,432.25 | 67.3K |
| 12:35 | 29,433.70 | 29,438.20 | 29,432.60 | 29,434.25 | 126.2K |
| 12:36 | 29,431.90 | 29,435.75 | 29,429.10 | 29,429.75 | 49.1K |
| 12:37 | 29,429.50 | 29,430.95 | 29,420.60 | 29,421.70 | 53.1K |
| 12:38 | 29,423.60 | 29,425.30 | 29,421.70 | 29,424.15 | 60.8K |
| 12:39 | 29,424.05 | 29,424.05 | 29,414.35 | 29,420.40 | 29.5K |
| 12:40 | 29,417.35 | 29,419.70 | 29,417.35 | 29,418.30 | 26.5K |
| 12:41 | 29,418.00 | 29,419.95 | 29,416.35 | 29,417.60 | 23.1K |
| 12:42 | 29,420.85 | 29,424.35 | 29,420.85 | 29,424.10 | 22.5K |
| 12:43 | 29,423.90 | 29,430.15 | 29,422.15 | 29,425.65 | 31.5K |
| 12:44 | 29,426.05 | 29,426.05 | 29,421.15 | 29,421.15 | 14.6K |
| 12:45 | 29,418.90 | 29,421.95 | 29,417.50 | 29,419.40 | 41.9K |
| 12:46 | 29,420.85 | 29,422.05 | 29,418.20 | 29,418.55 | 42.6K |
| 12:47 | 29,417.55 | 29,422.95 | 29,417.10 | 29,420.20 | 15.7K |
| 12:48 | 29,420.20 | 29,421.85 | 29,416.60 | 29,421.85 | 64.6K |
| 12:49 | 29,424.00 | 29,443.40 | 29,424.00 | 29,443.40 | 360.5K |
| 12:50 | 29,443.75 | 29,455.60 | 29,443.75 | 29,451.45 | 191.4K |
| 12:51 | 29,453.75 | 29,465.50 | 29,451.65 | 29,461.25 | 183.5K |
| 12:52 | 29,459.70 | 29,466.00 | 29,455.10 | 29,466.00 | 109.0K |
| 12:53 | 29,466.30 | 29,469.35 | 29,465.30 | 29,467.60 | 244.3K |
| 12:54 | 29,468.15 | 29,471.65 | 29,465.80 | 29,470.50 | 152.6K |
| 12:55 | 29,471.25 | 29,472.50 | 29,462.20 | 29,462.85 | 125.4K |
| 12:56 | 29,464.35 | 29,466.50 | 29,455.80 | 29,466.50 | 135.8K |
| 12:57 | 29,464.95 | 29,465.65 | 29,456.75 | 29,460.65 | 98.4K |
| 12:58 | 29,462.15 | 29,472.95 | 29,462.15 | 29,472.35 | 158.2K |
| 12:59 | 29,473.75 | 29,475.65 | 29,457.40 | 29,458.55 | 132.1K |
| 13:00 | 29,456.40 | 29,467.45 | 29,455.70 | 29,464.45 | 125.8K |
| 13:01 | 29,463.85 | 29,466.50 | 29,461.60 | 29,464.70 | 162.8K |
| 13:02 | 29,463.75 | 29,477.65 | 29,463.75 | 29,474.25 | 265.3K |
| 13:03 | 29,476.65 | 29,495.85 | 29,476.65 | 29,486.40 | 343.3K |
| 13:04 | 29,485.95 | 29,488.15 | 29,479.65 | 29,482.30 | 148.8K |
| 13:05 | 29,484.55 | 29,488.00 | 29,481.75 | 29,485.35 | 156.3K |
| 13:06 | 29,487.35 | 29,489.35 | 29,479.30 | 29,482.15 | 116.1K |
| 13:07 | 29,480.55 | 29,500.25 | 29,480.50 | 29,500.25 | 353.1K |
| 13:08 | 29,501.90 | 29,514.00 | 29,501.90 | 29,509.55 | 623.6K |
| 13:09 | 29,511.85 | 29,514.90 | 29,500.90 | 29,504.40 | 402.6K |
| 13:10 | 29,504.85 | 29,516.10 | 29,502.35 | 29,509.30 | 249.7K |
| 13:11 | 29,509.75 | 29,509.75 | 29,500.25 | 29,504.40 | 252.5K |
| 13:12 | 29,504.60 | 29,508.50 | 29,502.10 | 29,504.60 | 142.1K |
| 13:13 | 29,506.10 | 29,513.55 | 29,502.30 | 29,513.55 | 299.3K |
| 13:14 | 29,515.10 | 29,516.55 | 29,505.65 | 29,513.75 | 324.4K |
| 13:15 | 29,513.10 | 29,517.70 | 29,512.15 | 29,513.85 | 277.4K |
| 13:16 | 29,515.15 | 29,516.85 | 29,508.45 | 29,508.45 | 222.4K |
| 13:17 | 29,510.75 | 29,515.70 | 29,509.05 | 29,512.90 | 128.0K |
| 13:18 | 29,513.60 | 29,514.35 | 29,508.90 | 29,514.35 | 96.3K |
| 13:19 | 29,514.80 | 29,522.00 | 29,512.55 | 29,517.60 | 179.7K |
| 13:20 | 29,511.95 | 29,523.20 | 29,511.95 | 29,519.25 | 272.6K |
| 13:21 | 29,518.50 | 29,522.15 | 29,512.95 | 29,515.00 | 167.2K |
| 13:22 | 29,515.55 | 29,515.55 | 29,504.00 | 29,505.45 | 134.6K |
| 13:23 | 29,504.80 | 29,506.35 | 29,501.60 | 29,503.55 | 83.7K |
| 13:24 | 29,503.75 | 29,505.85 | 29,501.70 | 29,505.85 | 64.5K |
| 13:25 | 29,502.55 | 29,513.00 | 29,500.15 | 29,510.80 | 164.6K |
| 13:26 | 29,513.60 | 29,521.80 | 29,512.70 | 29,521.80 | 338.8K |
| 13:27 | 29,521.15 | 29,525.60 | 29,520.85 | 29,520.85 | 395.3K |
| 13:28 | 29,521.40 | 29,521.40 | 29,513.80 | 29,513.80 | 203.6K |
| 13:29 | 29,513.45 | 29,513.95 | 29,505.90 | 29,505.90 | 169.2K |
| 13:30 | 29,502.40 | 29,512.55 | 29,501.05 | 29,507.90 | 170.0K |
| 13:31 | 29,509.10 | 29,535.55 | 29,508.50 | 29,532.50 | 280.8K |
| 13:32 | 29,531.60 | 29,540.50 | 29,531.60 | 29,537.80 | 354.0K |
| 13:33 | 29,537.55 | 29,538.80 | 29,524.95 | 29,532.65 | 151.8K |
| 13:34 | 29,529.70 | 29,534.65 | 29,525.55 | 29,527.50 | 417.8K |
| 13:35 | 29,526.55 | 29,528.55 | 29,520.10 | 29,520.10 | 468.6K |
| 13:36 | 29,520.40 | 29,525.60 | 29,519.10 | 29,519.40 | 115.0K |
| 13:37 | 29,519.80 | 29,523.60 | 29,517.40 | 29,517.40 | 137.4K |
| 13:38 | 29,518.65 | 29,518.65 | 29,504.75 | 29,504.75 | 170.9K |
| 13:39 | 29,506.35 | 29,509.75 | 29,503.40 | 29,508.45 | 128.2K |
| 13:40 | 29,507.90 | 29,514.90 | 29,501.50 | 29,502.70 | 297.8K |
| 13:41 | 29,503.15 | 29,516.45 | 29,503.15 | 29,515.05 | 82.3K |
| 13:42 | 29,514.80 | 29,524.55 | 29,512.45 | 29,524.55 | 255.2K |
| 13:43 | 29,520.85 | 29,527.50 | 29,520.85 | 29,522.65 | 134.8K |
| 13:44 | 29,524.30 | 29,526.50 | 29,520.05 | 29,520.05 | 117.1K |
| 13:45 | 29,522.85 | 29,529.65 | 29,519.65 | 29,524.15 | 215.9K |
| 13:46 | 29,527.15 | 29,528.05 | 29,518.70 | 29,520.10 | 92.0K |
| 13:47 | 29,520.60 | 29,528.55 | 29,518.25 | 29,528.35 | 145.3K |
| 13:48 | 29,526.85 | 29,536.45 | 29,525.10 | 29,534.40 | 460.0K |
| 13:49 | 29,532.75 | 29,533.85 | 29,521.30 | 29,521.30 | 141.1K |
| 13:50 | 29,521.50 | 29,521.85 | 29,513.85 | 29,515.45 | 89.1K |
| 13:51 | 29,516.40 | 29,516.80 | 29,513.20 | 29,514.95 | 103.1K |
| 13:52 | 29,512.85 | 29,512.90 | 29,509.75 | 29,509.75 | 51.5K |
| 13:53 | 29,510.10 | 29,513.45 | 29,510.10 | 29,513.45 | 52.6K |
| 13:54 | 29,512.75 | 29,512.80 | 29,501.30 | 29,502.95 | 106.2K |
| 13:55 | 29,502.15 | 29,504.65 | 29,499.10 | 29,504.45 | 79.2K |
| 13:56 | 29,504.25 | 29,504.25 | 29,492.15 | 29,492.55 | 214.4K |
| 13:57 | 29,491.90 | 29,495.80 | 29,489.50 | 29,494.55 | 159.3K |
| 13:58 | 29,494.20 | 29,499.25 | 29,492.40 | 29,492.40 | 111.0K |
| 13:59 | 29,493.55 | 29,493.85 | 29,488.55 | 29,488.80 | 94.1K |
| 14:00 | 29,490.05 | 29,490.75 | 29,485.05 | 29,486.70 | 100.0K |
| 14:01 | 29,486.30 | 29,495.35 | 29,486.20 | 29,492.80 | 129.3K |
| 14:02 | 29,494.70 | 29,501.05 | 29,493.25 | 29,501.05 | 73.8K |
| 14:03 | 29,499.65 | 29,501.60 | 29,498.45 | 29,499.20 | 84.5K |
| 14:04 | 29,496.95 | 29,498.75 | 29,493.90 | 29,497.90 | 113.7K |
| 14:05 | 29,498.45 | 29,501.60 | 29,494.40 | 29,495.40 | 63.1K |
| 14:06 | 29,495.50 | 29,503.00 | 29,495.50 | 29,499.85 | 165.6K |
| 14:07 | 29,500.05 | 29,501.00 | 29,495.70 | 29,500.20 | 204.9K |
| 14:08 | 29,500.35 | 29,506.55 | 29,500.30 | 29,506.55 | 74.5K |
| 14:09 | 29,504.80 | 29,508.70 | 29,504.80 | 29,507.45 | 127.1K |
| 14:10 | 29,506.30 | 29,507.90 | 29,497.45 | 29,497.65 | 166.4K |
| 14:11 | 29,498.10 | 29,508.20 | 29,498.05 | 29,508.20 | 136.5K |
| 14:12 | 29,509.20 | 29,512.35 | 29,507.30 | 29,509.00 | 134.1K |
| 14:13 | 29,509.80 | 29,512.70 | 29,507.00 | 29,512.70 | 76.9K |
| 14:14 | 29,512.65 | 29,514.70 | 29,511.35 | 29,512.95 | 119.9K |
| 14:15 | 29,513.45 | 29,523.70 | 29,513.15 | 29,518.95 | 141.6K |
| 14:16 | 29,519.80 | 29,519.80 | 29,510.35 | 29,511.65 | 73.9K |
| 14:17 | 29,512.70 | 29,512.70 | 29,506.55 | 29,506.60 | 143.8K |
| 14:18 | 29,505.90 | 29,511.55 | 29,503.45 | 29,511.55 | 131.5K |
| 14:19 | 29,514.25 | 29,522.00 | 29,513.70 | 29,520.10 | 166.1K |
| 14:20 | 29,518.65 | 29,518.65 | 29,511.50 | 29,515.00 | 139.1K |
| 14:21 | 29,512.90 | 29,516.05 | 29,510.70 | 29,510.70 | 69.2K |
| 14:22 | 29,512.50 | 29,514.05 | 29,509.95 | 29,511.40 | 50.1K |
| 14:23 | 29,510.05 | 29,515.10 | 29,509.45 | 29,514.45 | 65.3K |
| 14:24 | 29,512.95 | 29,516.20 | 29,505.70 | 29,505.70 | 62.8K |
| 14:25 | 29,501.10 | 29,503.10 | 29,498.45 | 29,502.45 | 116.5K |
| 14:26 | 29,502.35 | 29,512.55 | 29,501.85 | 29,506.65 | 141.7K |
| 14:27 | 29,504.60 | 29,510.75 | 29,504.60 | 29,507.20 | 78.7K |
| 14:28 | 29,508.15 | 29,510.85 | 29,503.60 | 29,506.95 | 109.9K |
| 14:29 | 29,507.30 | 29,507.30 | 29,493.45 | 29,496.00 | 69.6K |
| 14:30 | 29,494.80 | 29,500.30 | 29,492.85 | 29,493.80 | 108.1K |
| 14:31 | 29,491.85 | 29,500.05 | 29,491.85 | 29,495.60 | 109.0K |
| 14:32 | 29,495.45 | 29,499.40 | 29,495.25 | 29,496.15 | 127.2K |
| 14:33 | 29,496.45 | 29,497.10 | 29,484.90 | 29,485.80 | 256.8K |
| 14:34 | 29,485.45 | 29,487.80 | 29,480.35 | 29,481.85 | 144.9K |
| 14:35 | 29,477.75 | 29,490.25 | 29,477.75 | 29,487.60 | 129.4K |
| 14:36 | 29,486.65 | 29,492.10 | 29,485.05 | 29,485.05 | 151.9K |
| 14:37 | 29,483.65 | 29,483.65 | 29,477.15 | 29,477.95 | 107.2K |
| 14:38 | 29,476.70 | 29,486.80 | 29,476.45 | 29,486.00 | 80.1K |
| 14:39 | 29,484.15 | 29,493.30 | 29,481.65 | 29,492.35 | 63.3K |
| 14:40 | 29,490.55 | 29,494.15 | 29,484.80 | 29,485.45 | 155.6K |
| 14:41 | 29,485.10 | 29,488.95 | 29,483.70 | 29,484.25 | 160.4K |
| 14:42 | 29,485.75 | 29,487.65 | 29,482.85 | 29,487.65 | 83.9K |
| 14:43 | 29,489.30 | 29,499.05 | 29,486.95 | 29,495.75 | 166.6K |
| 14:44 | 29,495.00 | 29,501.25 | 29,493.40 | 29,501.25 | 70.0K |
| 14:45 | 29,501.25 | 29,501.25 | 29,496.55 | 29,500.45 | 159.4K |
| 14:46 | 29,497.70 | 29,501.80 | 29,492.45 | 29,492.45 | 301.3K |
| 14:47 | 29,494.55 | 29,497.90 | 29,492.75 | 29,495.90 | 116.3K |
| 14:48 | 29,495.30 | 29,498.00 | 29,492.45 | 29,498.00 | 96.0K |
| 14:49 | 29,495.05 | 29,495.85 | 29,490.90 | 29,491.40 | 92.3K |
| 14:50 | 29,490.55 | 29,497.30 | 29,490.35 | 29,497.30 | 85.2K |
| 14:51 | 29,497.05 | 29,498.90 | 29,492.50 | 29,492.50 | 99.2K |
| 14:52 | 29,493.60 | 29,494.70 | 29,490.65 | 29,490.65 | 84.5K |
| 14:53 | 29,490.20 | 29,495.65 | 29,489.50 | 29,493.40 | 124.7K |
| 14:54 | 29,495.25 | 29,495.25 | 29,488.30 | 29,488.90 | 91.6K |
| 14:55 | 29,489.95 | 29,490.75 | 29,486.60 | 29,489.35 | 128.3K |
| 14:56 | 29,486.35 | 29,491.15 | 29,485.95 | 29,489.80 | 135.5K |
| 14:57 | 29,490.25 | 29,492.35 | 29,484.80 | 29,485.75 | 170.5K |
| 14:58 | 29,487.15 | 29,487.15 | 29,477.00 | 29,477.00 | 102.5K |
| 14:59 | 29,478.20 | 29,486.20 | 29,476.55 | 29,485.45 | 90.9K |
| 15:00 | 29,485.10 | 29,485.55 | 29,450.45 | 29,460.65 | 205.3K |
| 15:01 | 29,462.10 | 29,464.55 | 29,455.30 | 29,462.80 | 166.8K |
| 15:02 | 29,463.90 | 29,470.15 | 29,461.20 | 29,464.90 | 127.8K |
| 15:03 | 29,466.20 | 29,472.45 | 29,464.00 | 29,469.75 | 146.5K |
| 15:04 | 29,470.75 | 29,472.90 | 29,467.40 | 29,467.40 | 112.9K |
| 15:05 | 29,467.80 | 29,469.40 | 29,460.85 | 29,468.40 | 203.2K |
| 15:06 | 29,467.60 | 29,476.00 | 29,466.00 | 29,476.00 | 161.7K |
| 15:07 | 29,475.70 | 29,477.20 | 29,463.85 | 29,465.80 | 217.8K |
| 15:08 | 29,465.80 | 29,471.70 | 29,465.00 | 29,467.15 | 243.5K |
| 15:09 | 29,467.10 | 29,468.70 | 29,457.15 | 29,468.15 | 205.6K |
| 15:10 | 29,469.70 | 29,469.70 | 29,459.55 | 29,459.95 | 317.8K |
| 15:11 | 29,459.00 | 29,459.05 | 29,453.80 | 29,455.25 | 202.9K |
| 15:12 | 29,455.75 | 29,462.35 | 29,455.75 | 29,459.25 | 195.5K |
| 15:13 | 29,463.05 | 29,472.25 | 29,463.05 | 29,472.25 | 169.6K |
| 15:14 | 29,470.85 | 29,472.90 | 29,457.15 | 29,457.15 | 160.7K |
| 15:15 | 29,456.70 | 29,463.75 | 29,456.70 | 29,461.80 | 325.8K |
| 15:16 | 29,457.95 | 29,462.55 | 29,456.85 | 29,462.35 | 269.6K |
| 15:17 | 29,464.05 | 29,472.85 | 29,463.10 | 29,472.05 | 211.6K |
| 15:18 | 29,470.20 | 29,470.20 | 29,454.15 | 29,454.15 | 364.6K |
| 15:19 | 29,454.20 | 29,457.55 | 29,454.00 | 29,457.55 | 206.9K |
| 15:20 | 29,455.70 | 29,457.60 | 29,445.80 | 29,452.10 | 320.3K |
| 15:21 | 29,451.25 | 29,452.20 | 29,446.20 | 29,450.75 | 227.2K |
| 15:22 | 29,450.30 | 29,450.35 | 29,445.80 | 29,445.80 | 156.3K |
| 15:23 | 29,443.15 | 29,448.70 | 29,443.15 | 29,445.05 | 218.4K |
| 15:24 | 29,445.30 | 29,449.00 | 29,440.25 | 29,441.60 | 356.3K |
| 15:25 | 29,443.00 | 29,463.30 | 29,442.80 | 29,463.30 | 319.1K |
| 15:26 | 29,464.90 | 29,475.30 | 29,464.25 | 29,467.20 | 163.4K |
| 15:27 | 29,468.55 | 29,468.55 | 29,456.75 | 29,456.75 | 192.3K |
| 15:28 | 29,459.25 | 29,461.90 | 29,446.85 | 29,461.90 | 214.1K |
| 15:29 | 29,459.70 | 29,459.70 | 29,444.65 | 29,444.65 | 193.0K |