29,872.75
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:07 | 28,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | 21.9K |
09:15 | 28,247.70 | 28,247.70 | 28,183.35 | 28,198.15 | 289.7K |
09:16 | 28,197.05 | 28,200.20 | 28,175.00 | 28,180.55 | 158.6K |
09:17 | 28,184.05 | 28,184.05 | 28,150.55 | 28,174.25 | 115.2K |
09:18 | 28,173.70 | 28,195.40 | 28,167.05 | 28,195.40 | 115.3K |
09:19 | 28,194.30 | 28,202.95 | 28,184.95 | 28,185.25 | 131.8K |
09:20 | 28,189.80 | 28,221.55 | 28,189.80 | 28,220.55 | 102.6K |
09:21 | 28,222.20 | 28,227.10 | 28,209.20 | 28,209.45 | 78.2K |
09:22 | 28,211.10 | 28,213.55 | 28,187.20 | 28,190.30 | 97.6K |
09:23 | 28,189.20 | 28,189.20 | 28,171.45 | 28,172.05 | 96.1K |
09:24 | 28,170.90 | 28,174.50 | 28,157.60 | 28,171.05 | 75.3K |
09:25 | 28,169.30 | 28,169.30 | 28,152.60 | 28,155.05 | 73.9K |
09:26 | 28,155.85 | 28,169.70 | 28,155.85 | 28,169.70 | 63.9K |
09:27 | 28,168.05 | 28,168.05 | 28,149.70 | 28,159.30 | 54.7K |
09:28 | 28,156.10 | 28,158.65 | 28,134.00 | 28,142.35 | 48.2K |
09:29 | 28,145.75 | 28,147.55 | 28,131.50 | 28,134.15 | 62.0K |
09:30 | 28,134.25 | 28,146.75 | 28,125.60 | 28,125.90 | 56.9K |
09:31 | 28,126.30 | 28,134.65 | 28,126.30 | 28,132.75 | 44.0K |
09:32 | 28,132.00 | 28,132.00 | 28,118.85 | 28,119.70 | 47.1K |
09:33 | 28,119.30 | 28,136.50 | 28,108.50 | 28,109.85 | 63.6K |
09:34 | 28,111.55 | 28,115.40 | 28,107.95 | 28,115.40 | 56.8K |
09:35 | 28,108.70 | 28,127.15 | 28,100.50 | 28,124.65 | 69.4K |
09:36 | 28,127.35 | 28,135.00 | 28,122.15 | 28,131.75 | 51.2K |
09:37 | 28,126.30 | 28,128.90 | 28,088.60 | 28,088.85 | 98.5K |
09:38 | 28,090.15 | 28,106.80 | 28,090.15 | 28,091.35 | 101.9K |
09:39 | 28,089.00 | 28,115.95 | 28,087.70 | 28,115.95 | 56.2K |
09:40 | 28,115.95 | 28,119.50 | 28,107.55 | 28,117.10 | 70.9K |
09:41 | 28,117.55 | 28,135.50 | 28,117.55 | 28,135.50 | 54.7K |
09:42 | 28,138.95 | 28,140.05 | 28,131.35 | 28,136.15 | 50.1K |
09:43 | 28,136.65 | 28,137.65 | 28,127.80 | 28,134.90 | 48.5K |
09:44 | 28,133.60 | 28,151.70 | 28,133.40 | 28,151.70 | 68.4K |
09:45 | 28,151.55 | 28,154.95 | 28,138.75 | 28,138.75 | 70.5K |
09:46 | 28,140.55 | 28,140.55 | 28,129.70 | 28,134.50 | 36.3K |
09:47 | 28,135.75 | 28,138.15 | 28,121.75 | 28,123.30 | 40.0K |
09:48 | 28,126.20 | 28,126.85 | 28,118.70 | 28,126.85 | 36.2K |
09:49 | 28,123.10 | 28,125.45 | 28,114.55 | 28,125.45 | 47.8K |
09:50 | 28,126.25 | 28,127.95 | 28,121.65 | 28,121.65 | 45.7K |
09:51 | 28,123.20 | 28,123.20 | 28,110.30 | 28,110.95 | 36.1K |
09:52 | 28,111.05 | 28,115.45 | 28,102.95 | 28,113.65 | 71.8K |
09:53 | 28,112.20 | 28,117.55 | 28,111.90 | 28,114.05 | 54.2K |
09:54 | 28,111.90 | 28,116.60 | 28,109.35 | 28,111.90 | 110.0K |
09:55 | 28,113.65 | 28,118.30 | 28,096.45 | 28,096.45 | 60.4K |
09:56 | 28,097.00 | 28,100.40 | 28,094.05 | 28,094.05 | 18.2K |
09:57 | 28,094.15 | 28,105.45 | 28,091.75 | 28,103.80 | 58.8K |
09:58 | 28,103.20 | 28,107.30 | 28,096.85 | 28,105.30 | 37.9K |
09:59 | 28,108.60 | 28,121.35 | 28,107.30 | 28,118.85 | 36.3K |
10:00 | 28,120.25 | 28,124.50 | 28,112.25 | 28,115.75 | 33.1K |
10:01 | 28,116.10 | 28,120.05 | 28,116.10 | 28,119.00 | 60.0K |
10:02 | 28,118.25 | 28,120.70 | 28,105.80 | 28,109.90 | 94.6K |
10:03 | 28,113.25 | 28,114.85 | 28,108.50 | 28,114.85 | 99.8K |
10:04 | 28,114.90 | 28,127.00 | 28,114.90 | 28,123.80 | 53.0K |
10:05 | 28,122.35 | 28,132.10 | 28,122.30 | 28,123.45 | 52.4K |
10:06 | 28,125.45 | 28,127.45 | 28,122.70 | 28,126.55 | 42.0K |
10:07 | 28,127.70 | 28,131.10 | 28,125.10 | 28,127.05 | 40.5K |
10:08 | 28,125.30 | 28,137.35 | 28,124.70 | 28,137.35 | 31.4K |
10:09 | 28,135.85 | 28,146.85 | 28,135.85 | 28,146.85 | 42.0K |
10:10 | 28,147.15 | 28,147.20 | 28,134.35 | 28,136.30 | 46.1K |
10:11 | 28,137.10 | 28,139.65 | 28,134.10 | 28,137.30 | 30.4K |
10:12 | 28,137.45 | 28,146.30 | 28,137.45 | 28,143.10 | 35.5K |
10:13 | 28,144.45 | 28,148.90 | 28,138.65 | 28,138.65 | 32.6K |
10:14 | 28,138.70 | 28,140.70 | 28,133.95 | 28,140.70 | 32.6K |
10:15 | 28,139.20 | 28,140.50 | 28,115.70 | 28,116.50 | 52.9K |
10:16 | 28,114.00 | 28,128.85 | 28,112.95 | 28,128.85 | 39.0K |
10:17 | 28,125.50 | 28,133.25 | 28,121.20 | 28,133.25 | 41.5K |
10:18 | 28,134.55 | 28,143.05 | 28,132.60 | 28,143.05 | 38.9K |
10:19 | 28,142.40 | 28,143.75 | 28,139.90 | 28,140.70 | 44.8K |
10:20 | 28,142.65 | 28,142.65 | 28,133.55 | 28,140.50 | 30.2K |
10:21 | 28,143.75 | 28,147.75 | 28,143.45 | 28,144.70 | 33.9K |
10:22 | 28,150.50 | 28,159.25 | 28,148.20 | 28,159.25 | 50.1K |
10:23 | 28,156.95 | 28,160.45 | 28,154.50 | 28,160.45 | 22.4K |
10:24 | 28,160.80 | 28,163.05 | 28,159.65 | 28,162.20 | 66.3K |
10:25 | 28,161.65 | 28,161.70 | 28,148.75 | 28,148.75 | 38.4K |
10:26 | 28,146.60 | 28,146.60 | 28,139.65 | 28,141.55 | 39.1K |
10:27 | 28,141.10 | 28,151.95 | 28,141.10 | 28,150.10 | 52.2K |
10:28 | 28,148.95 | 28,148.95 | 28,142.50 | 28,142.75 | 57.3K |
10:29 | 28,139.90 | 28,139.90 | 28,130.20 | 28,131.45 | 40.1K |
10:30 | 28,132.90 | 28,136.50 | 28,128.50 | 28,136.50 | 29.7K |
10:31 | 28,134.85 | 28,135.05 | 28,127.70 | 28,131.95 | 28.3K |
10:32 | 28,133.35 | 28,142.65 | 28,131.40 | 28,142.50 | 31.3K |
10:33 | 28,141.00 | 28,142.30 | 28,137.45 | 28,138.65 | 19.0K |
10:34 | 28,139.35 | 28,144.00 | 28,134.10 | 28,144.00 | 21.8K |
10:35 | 28,144.35 | 28,146.70 | 28,141.55 | 28,141.55 | 13.6K |
10:36 | 28,140.70 | 28,141.90 | 28,135.05 | 28,136.65 | 17.4K |
10:37 | 28,137.60 | 28,138.30 | 28,130.60 | 28,130.95 | 45.8K |
10:38 | 28,134.10 | 28,139.15 | 28,131.85 | 28,139.15 | 50.5K |
10:39 | 28,138.00 | 28,141.75 | 28,137.45 | 28,139.95 | 25.1K |
10:40 | 28,139.05 | 28,139.40 | 28,134.15 | 28,136.35 | 29.0K |
10:41 | 28,136.60 | 28,142.40 | 28,135.55 | 28,141.70 | 35.8K |
10:42 | 28,140.20 | 28,142.45 | 28,131.85 | 28,131.85 | 38.2K |
10:43 | 28,134.65 | 28,146.35 | 28,130.75 | 28,146.35 | 41.4K |
10:44 | 28,147.80 | 28,152.95 | 28,144.55 | 28,150.85 | 56.9K |
10:45 | 28,150.25 | 28,155.75 | 28,148.85 | 28,151.35 | 53.7K |
10:46 | 28,152.20 | 28,164.65 | 28,152.20 | 28,158.65 | 80.3K |
10:47 | 28,159.50 | 28,170.85 | 28,155.20 | 28,160.55 | 143.0K |
10:48 | 28,159.30 | 28,167.55 | 28,151.10 | 28,151.10 | 32.2K |
10:49 | 28,149.15 | 28,155.00 | 28,145.30 | 28,152.90 | 98.5K |
10:50 | 28,151.80 | 28,156.55 | 28,151.20 | 28,152.90 | 80.7K |
10:51 | 28,154.75 | 28,156.15 | 28,149.10 | 28,156.15 | 32.6K |
10:52 | 28,155.95 | 28,171.40 | 28,155.95 | 28,167.85 | 47.6K |
10:53 | 28,166.20 | 28,167.30 | 28,163.80 | 28,164.05 | 38.4K |
10:54 | 28,162.45 | 28,172.05 | 28,162.45 | 28,170.65 | 44.7K |
10:55 | 28,166.80 | 28,171.95 | 28,164.90 | 28,169.15 | 24.3K |
10:56 | 28,168.05 | 28,168.20 | 28,161.35 | 28,162.85 | 40.8K |
10:57 | 28,162.55 | 28,162.55 | 28,157.90 | 28,159.45 | 63.4K |
10:58 | 28,159.05 | 28,169.15 | 28,158.90 | 28,163.95 | 58.8K |
10:59 | 28,164.50 | 28,165.80 | 28,157.55 | 28,157.55 | 37.4K |
11:00 | 28,157.20 | 28,164.75 | 28,157.20 | 28,164.75 | 35.0K |
11:01 | 28,165.50 | 28,172.45 | 28,165.50 | 28,172.40 | 134.6K |
11:02 | 28,172.10 | 28,173.55 | 28,166.65 | 28,171.95 | 52.5K |
11:03 | 28,173.10 | 28,174.65 | 28,168.15 | 28,168.15 | 28.2K |
11:04 | 28,169.85 | 28,178.80 | 28,168.25 | 28,176.80 | 33.2K |
11:05 | 28,179.90 | 28,183.40 | 28,176.00 | 28,176.00 | 34.0K |
11:06 | 28,173.65 | 28,177.15 | 28,168.70 | 28,168.70 | 58.9K |
11:07 | 28,168.35 | 28,176.80 | 28,167.90 | 28,176.80 | 26.8K |
11:08 | 28,175.05 | 28,180.80 | 28,174.50 | 28,180.80 | 30.8K |
11:09 | 28,178.85 | 28,182.45 | 28,178.00 | 28,180.80 | 45.0K |
11:10 | 28,180.25 | 28,180.25 | 28,173.30 | 28,176.55 | 62.0K |
11:11 | 28,177.65 | 28,177.75 | 28,166.75 | 28,169.00 | 71.1K |
11:12 | 28,169.75 | 28,172.70 | 28,166.40 | 28,168.85 | 31.2K |
11:13 | 28,169.40 | 28,169.80 | 28,162.60 | 28,162.60 | 29.7K |
11:14 | 28,163.95 | 28,185.25 | 28,163.95 | 28,185.25 | 51.8K |
11:15 | 28,184.85 | 28,192.50 | 28,184.85 | 28,190.80 | 33.2K |
11:16 | 28,191.60 | 28,198.60 | 28,191.45 | 28,194.75 | 46.7K |
11:17 | 28,192.70 | 28,194.30 | 28,191.00 | 28,192.40 | 21.3K |
11:18 | 28,193.15 | 28,197.25 | 28,188.35 | 28,188.75 | 41.6K |
11:19 | 28,189.65 | 28,192.20 | 28,183.50 | 28,183.80 | 36.8K |
11:20 | 28,184.90 | 28,191.50 | 28,184.45 | 28,188.15 | 25.1K |
11:21 | 28,188.80 | 28,190.25 | 28,185.10 | 28,185.10 | 24.1K |
11:22 | 28,185.85 | 28,192.45 | 28,185.85 | 28,187.80 | 144.5K |
11:23 | 28,185.25 | 28,188.10 | 28,183.65 | 28,186.55 | 397.0K |
11:24 | 28,185.80 | 28,186.00 | 28,165.85 | 28,166.40 | 58.8K |
11:25 | 28,167.95 | 28,172.95 | 28,165.70 | 28,171.60 | 24.1K |
11:26 | 28,169.95 | 28,172.15 | 28,168.25 | 28,168.60 | 23.3K |
11:27 | 28,166.05 | 28,168.70 | 28,160.45 | 28,160.70 | 35.8K |
11:28 | 28,161.55 | 28,163.25 | 28,157.55 | 28,162.25 | 34.3K |
11:29 | 28,163.25 | 28,165.90 | 28,159.40 | 28,159.40 | 22.8K |
11:30 | 28,161.20 | 28,168.05 | 28,159.60 | 28,159.60 | 29.5K |
11:31 | 28,160.00 | 28,161.60 | 28,157.40 | 28,159.40 | 26.3K |
11:32 | 28,159.40 | 28,164.45 | 28,159.40 | 28,163.25 | 34.2K |
11:33 | 28,162.85 | 28,163.75 | 28,159.35 | 28,162.90 | 39.1K |
11:34 | 28,162.50 | 28,169.25 | 28,162.50 | 28,169.10 | 32.8K |
11:35 | 28,170.10 | 28,175.60 | 28,167.05 | 28,174.70 | 34.8K |
11:36 | 28,175.55 | 28,178.10 | 28,172.90 | 28,178.10 | 33.2K |
11:37 | 28,177.40 | 28,184.60 | 28,176.40 | 28,184.25 | 36.7K |
11:38 | 28,182.35 | 28,184.55 | 28,180.80 | 28,181.50 | 29.4K |
11:39 | 28,181.60 | 28,183.95 | 28,180.70 | 28,183.70 | 27.8K |
11:40 | 28,182.95 | 28,184.65 | 28,180.20 | 28,180.20 | 20.3K |
11:41 | 28,180.50 | 28,186.15 | 28,179.60 | 28,185.70 | 20.2K |
11:42 | 28,187.40 | 28,187.40 | 28,182.15 | 28,182.80 | 20.7K |
11:43 | 28,184.40 | 28,190.45 | 28,183.40 | 28,185.35 | 37.5K |
11:44 | 28,180.50 | 28,182.95 | 28,178.20 | 28,178.35 | 30.5K |
11:45 | 28,178.65 | 28,181.55 | 28,176.35 | 28,181.55 | 33.8K |
11:46 | 28,181.90 | 28,184.60 | 28,177.95 | 28,179.30 | 28.6K |
11:47 | 28,178.60 | 28,182.75 | 28,178.60 | 28,182.10 | 22.3K |
11:48 | 28,182.20 | 28,182.95 | 28,178.40 | 28,180.40 | 31.2K |
11:49 | 28,181.75 | 28,187.45 | 28,181.30 | 28,183.60 | 43.0K |
11:50 | 28,183.35 | 28,189.50 | 28,182.70 | 28,184.50 | 32.2K |
11:51 | 28,184.75 | 28,185.20 | 28,180.70 | 28,181.00 | 86.0K |
11:52 | 28,180.30 | 28,185.20 | 28,179.20 | 28,180.25 | 47.7K |
11:53 | 28,180.20 | 28,185.25 | 28,179.45 | 28,183.50 | 34.6K |
11:54 | 28,184.85 | 28,184.95 | 28,180.45 | 28,181.65 | 39.8K |
11:55 | 28,181.75 | 28,184.45 | 28,179.30 | 28,183.40 | 30.2K |
11:56 | 28,180.75 | 28,183.25 | 28,179.60 | 28,182.40 | 39.7K |
11:57 | 28,182.05 | 28,184.70 | 28,179.30 | 28,181.20 | 21.0K |
11:58 | 28,183.80 | 28,186.70 | 28,180.10 | 28,183.10 | 19.9K |
11:59 | 28,182.70 | 28,185.90 | 28,180.95 | 28,183.75 | 23.5K |
12:00 | 28,182.75 | 28,184.40 | 28,178.00 | 28,179.95 | 287.4K |
12:01 | 28,178.15 | 28,178.55 | 28,169.65 | 28,170.10 | 36.8K |
12:02 | 28,168.30 | 28,177.65 | 28,168.30 | 28,176.25 | 42.4K |
12:03 | 28,174.35 | 28,178.35 | 28,174.35 | 28,174.85 | 36.6K |
12:04 | 28,175.25 | 28,181.05 | 28,174.90 | 28,177.15 | 53.6K |
12:05 | 28,175.70 | 28,185.20 | 28,175.30 | 28,185.20 | 37.7K |
12:06 | 28,185.65 | 28,186.60 | 28,176.70 | 28,177.90 | 32.5K |
12:07 | 28,178.10 | 28,178.10 | 28,169.90 | 28,169.90 | 103.8K |
12:08 | 28,171.00 | 28,174.10 | 28,168.85 | 28,170.50 | 26.6K |
12:09 | 28,170.20 | 28,173.70 | 28,163.50 | 28,165.60 | 73.1K |
12:10 | 28,164.90 | 28,168.90 | 28,162.90 | 28,167.70 | 42.2K |
12:11 | 28,167.15 | 28,170.50 | 28,163.85 | 28,170.00 | 46.0K |
12:12 | 28,169.95 | 28,169.95 | 28,165.50 | 28,165.85 | 43.9K |
12:13 | 28,167.15 | 28,171.75 | 28,166.25 | 28,171.50 | 42.3K |
12:14 | 28,171.40 | 28,173.60 | 28,168.80 | 28,172.55 | 90.8K |
12:15 | 28,171.00 | 28,172.80 | 28,167.85 | 28,172.80 | 54.7K |
12:16 | 28,172.15 | 28,176.10 | 28,170.10 | 28,174.90 | 51.4K |
12:17 | 28,176.45 | 28,181.45 | 28,175.80 | 28,181.45 | 40.1K |
12:18 | 28,180.90 | 28,181.90 | 28,179.65 | 28,181.70 | 34.2K |
12:19 | 28,180.30 | 28,183.15 | 28,180.10 | 28,183.15 | 51.2K |
12:20 | 28,183.25 | 28,183.90 | 28,180.60 | 28,182.35 | 50.8K |
12:21 | 28,182.05 | 28,184.60 | 28,179.95 | 28,183.45 | 55.7K |
12:22 | 28,183.65 | 28,191.75 | 28,183.65 | 28,191.75 | 35.5K |
12:23 | 28,191.30 | 28,194.05 | 28,190.35 | 28,192.55 | 53.7K |
12:24 | 28,192.65 | 28,196.45 | 28,192.60 | 28,196.45 | 71.9K |
12:25 | 28,197.10 | 28,199.10 | 28,196.00 | 28,198.90 | 271.6K |
12:26 | 28,196.40 | 28,199.75 | 28,196.40 | 28,199.40 | 152.6K |
12:27 | 28,200.40 | 28,205.50 | 28,198.40 | 28,205.50 | 62.3K |
12:28 | 28,207.30 | 28,209.00 | 28,202.70 | 28,207.40 | 67.0K |
12:29 | 28,208.40 | 28,212.55 | 28,203.50 | 28,210.55 | 39.2K |
12:30 | 28,210.65 | 28,210.65 | 28,203.30 | 28,203.40 | 45.5K |
12:31 | 28,201.50 | 28,203.50 | 28,200.65 | 28,202.00 | 65.2K |
12:32 | 28,202.15 | 28,202.60 | 28,197.45 | 28,198.30 | 38.9K |
12:33 | 28,197.75 | 28,199.40 | 28,194.10 | 28,197.25 | 36.8K |
12:34 | 28,196.75 | 28,198.35 | 28,190.20 | 28,197.20 | 37.6K |
12:35 | 28,197.55 | 28,199.35 | 28,192.45 | 28,193.80 | 31.1K |
12:36 | 28,192.80 | 28,194.15 | 28,187.45 | 28,187.45 | 35.7K |
12:37 | 28,186.40 | 28,187.30 | 28,184.80 | 28,187.00 | 28.6K |
12:38 | 28,184.50 | 28,190.80 | 28,184.40 | 28,188.60 | 30.5K |
12:39 | 28,187.25 | 28,187.60 | 28,182.60 | 28,182.95 | 19.3K |
12:40 | 28,183.05 | 28,185.65 | 28,181.50 | 28,181.65 | 25.0K |
12:41 | 28,182.05 | 28,187.30 | 28,180.80 | 28,187.10 | 22.0K |
12:42 | 28,184.35 | 28,193.40 | 28,184.35 | 28,193.40 | 30.3K |
12:43 | 28,192.55 | 28,199.40 | 28,191.45 | 28,199.40 | 37.9K |
12:44 | 28,198.60 | 28,202.15 | 28,194.80 | 28,194.80 | 31.1K |
12:45 | 28,194.95 | 28,194.95 | 28,182.75 | 28,187.25 | 223.6K |
12:46 | 28,188.55 | 28,196.15 | 28,188.55 | 28,194.85 | 32.6K |
12:47 | 28,195.25 | 28,199.05 | 28,194.15 | 28,196.85 | 18.7K |
12:48 | 28,196.75 | 28,212.00 | 28,196.10 | 28,208.10 | 30.2K |
12:49 | 28,207.55 | 28,210.25 | 28,204.60 | 28,208.70 | 18.4K |
12:50 | 28,209.95 | 28,214.55 | 28,208.30 | 28,210.95 | 26.7K |
12:51 | 28,209.05 | 28,215.35 | 28,208.10 | 28,212.85 | 47.0K |
12:52 | 28,213.55 | 28,215.80 | 28,211.15 | 28,215.80 | 66.7K |
12:53 | 28,219.10 | 28,219.10 | 28,213.35 | 28,213.45 | 26.5K |
12:54 | 28,215.05 | 28,216.05 | 28,210.85 | 28,212.55 | 141.4K |
12:55 | 28,212.20 | 28,218.70 | 28,210.15 | 28,218.70 | 38.4K |
12:56 | 28,216.55 | 28,216.80 | 28,211.55 | 28,212.50 | 87.9K |
12:57 | 28,211.70 | 28,211.70 | 28,207.45 | 28,209.15 | 47.1K |
12:58 | 28,209.80 | 28,209.80 | 28,196.80 | 28,197.75 | 27.0K |
12:59 | 28,199.25 | 28,199.25 | 28,191.60 | 28,195.20 | 19.9K |
13:00 | 28,195.55 | 28,199.15 | 28,192.95 | 28,196.20 | 36.9K |
13:01 | 28,198.60 | 28,206.30 | 28,197.10 | 28,206.30 | 48.3K |
13:02 | 28,206.35 | 28,206.65 | 28,199.65 | 28,202.30 | 23.7K |
13:03 | 28,203.80 | 28,207.50 | 28,200.20 | 28,204.65 | 38.5K |
13:04 | 28,204.75 | 28,206.30 | 28,200.80 | 28,205.90 | 18.6K |
13:05 | 28,206.75 | 28,208.85 | 28,204.10 | 28,208.80 | 116.1K |
13:06 | 28,208.35 | 28,208.35 | 28,203.55 | 28,205.20 | 36.9K |
13:07 | 28,204.95 | 28,206.50 | 28,202.55 | 28,202.55 | 38.4K |
13:08 | 28,203.30 | 28,203.65 | 28,199.35 | 28,199.60 | 58.0K |
13:09 | 28,199.00 | 28,199.90 | 28,193.00 | 28,193.00 | 33.6K |
13:10 | 28,192.25 | 28,195.25 | 28,191.35 | 28,194.00 | 28.0K |
13:11 | 28,193.70 | 28,196.50 | 28,192.00 | 28,194.60 | 34.0K |
13:12 | 28,194.40 | 28,197.95 | 28,193.80 | 28,197.80 | 27.4K |
13:13 | 28,196.10 | 28,197.35 | 28,189.20 | 28,189.20 | 23.4K |
13:14 | 28,190.65 | 28,191.65 | 28,189.15 | 28,191.45 | 32.4K |
13:15 | 28,190.10 | 28,194.25 | 28,190.10 | 28,194.25 | 31.1K |
13:16 | 28,194.20 | 28,194.60 | 28,191.25 | 28,194.35 | 33.0K |
13:17 | 28,193.25 | 28,194.05 | 28,190.70 | 28,191.10 | 27.8K |
13:18 | 28,191.85 | 28,191.90 | 28,186.00 | 28,187.45 | 34.2K |
13:19 | 28,187.95 | 28,190.90 | 28,186.90 | 28,190.65 | 83.3K |
13:20 | 28,189.20 | 28,190.15 | 28,183.25 | 28,183.25 | 86.0K |
13:21 | 28,182.75 | 28,185.45 | 28,182.00 | 28,182.00 | 61.3K |
13:22 | 28,182.40 | 28,182.40 | 28,177.10 | 28,179.20 | 42.5K |
13:23 | 28,178.70 | 28,179.60 | 28,175.90 | 28,176.95 | 32.1K |
13:24 | 28,175.55 | 28,183.20 | 28,175.05 | 28,183.20 | 85.1K |
13:25 | 28,181.75 | 28,186.65 | 28,181.75 | 28,186.65 | 46.0K |
13:26 | 28,184.55 | 28,188.55 | 28,183.95 | 28,184.75 | 58.8K |
13:27 | 28,185.00 | 28,189.40 | 28,184.00 | 28,188.60 | 21.8K |
13:28 | 28,187.40 | 28,188.95 | 28,183.20 | 28,184.25 | 23.9K |
13:29 | 28,183.90 | 28,187.70 | 28,182.90 | 28,187.00 | 40.3K |
13:30 | 28,188.50 | 28,192.15 | 28,186.90 | 28,192.15 | 39.1K |
13:31 | 28,193.85 | 28,201.30 | 28,193.85 | 28,198.60 | 41.0K |
13:32 | 28,199.90 | 28,200.80 | 28,195.30 | 28,196.50 | 25.5K |
13:33 | 28,194.20 | 28,194.95 | 28,187.80 | 28,187.80 | 31.6K |
13:34 | 28,188.40 | 28,188.75 | 28,185.30 | 28,186.80 | 36.8K |
13:35 | 28,185.35 | 28,191.25 | 28,185.35 | 28,191.25 | 10.7K |
13:36 | 28,191.05 | 28,191.15 | 28,188.20 | 28,188.95 | 19.5K |
13:37 | 28,188.45 | 28,190.35 | 28,184.75 | 28,189.00 | 26.2K |
13:38 | 28,186.85 | 28,187.55 | 28,178.10 | 28,178.10 | 47.6K |
13:39 | 28,178.95 | 28,185.20 | 28,178.95 | 28,185.20 | 48.2K |
13:40 | 28,184.60 | 28,184.85 | 28,179.85 | 28,179.85 | 21.6K |
13:41 | 28,179.20 | 28,182.15 | 28,179.20 | 28,180.05 | 40.0K |
13:42 | 28,179.45 | 28,182.45 | 28,178.50 | 28,180.75 | 32.9K |
13:43 | 28,180.70 | 28,182.75 | 28,178.75 | 28,182.45 | 41.9K |
13:44 | 28,181.70 | 28,186.25 | 28,181.70 | 28,184.10 | 25.6K |
13:45 | 28,183.85 | 28,185.60 | 28,180.15 | 28,180.15 | 71.3K |
13:46 | 28,180.40 | 28,182.45 | 28,180.20 | 28,181.60 | 29.5K |
13:47 | 28,180.15 | 28,180.95 | 28,177.90 | 28,180.70 | 13.4K |
13:48 | 28,178.60 | 28,181.45 | 28,175.05 | 28,175.80 | 35.0K |
13:49 | 28,172.65 | 28,174.00 | 28,169.60 | 28,171.05 | 22.8K |
13:50 | 28,170.50 | 28,170.50 | 28,166.25 | 28,167.10 | 14.6K |
13:51 | 28,165.40 | 28,168.00 | 28,165.40 | 28,166.70 | 42.0K |
13:52 | 28,166.20 | 28,168.85 | 28,164.50 | 28,167.35 | 37.2K |
13:53 | 28,167.70 | 28,176.10 | 28,167.70 | 28,172.25 | 20.7K |
13:54 | 28,173.25 | 28,175.60 | 28,172.25 | 28,175.60 | 27.0K |
13:55 | 28,173.00 | 28,177.10 | 28,173.00 | 28,176.45 | 24.5K |
13:56 | 28,174.35 | 28,180.35 | 28,172.25 | 28,180.15 | 23.6K |
13:57 | 28,179.60 | 28,185.85 | 28,179.25 | 28,181.25 | 69.9K |
13:58 | 28,180.80 | 28,184.80 | 28,180.80 | 28,184.45 | 39.5K |
13:59 | 28,183.15 | 28,185.20 | 28,178.75 | 28,178.75 | 17.7K |
14:00 | 28,178.55 | 28,180.15 | 28,173.70 | 28,175.45 | 49.2K |
14:01 | 28,172.70 | 28,174.60 | 28,171.50 | 28,174.50 | 98.3K |
14:02 | 28,175.30 | 28,175.40 | 28,167.65 | 28,167.65 | 78.6K |
14:03 | 28,170.10 | 28,170.10 | 28,160.15 | 28,163.20 | 129.5K |
14:04 | 28,162.15 | 28,166.25 | 28,158.60 | 28,163.10 | 67.1K |
14:05 | 28,161.75 | 28,170.45 | 28,161.75 | 28,167.10 | 46.2K |
14:06 | 28,167.00 | 28,169.10 | 28,166.25 | 28,169.10 | 107.9K |
14:07 | 28,167.00 | 28,170.55 | 28,160.95 | 28,160.95 | 135.2K |
14:08 | 28,164.60 | 28,177.70 | 28,164.60 | 28,177.55 | 109.0K |
14:09 | 28,175.15 | 28,179.90 | 28,175.15 | 28,177.90 | 31.8K |
14:10 | 28,176.30 | 28,181.50 | 28,175.60 | 28,178.90 | 71.1K |
14:11 | 28,178.20 | 28,183.35 | 28,178.05 | 28,178.05 | 41.3K |
14:12 | 28,177.45 | 28,188.75 | 28,176.55 | 28,188.75 | 141.6K |
14:13 | 28,188.10 | 28,188.10 | 28,180.20 | 28,180.85 | 90.2K |
14:14 | 28,179.45 | 28,183.20 | 28,176.80 | 28,176.80 | 71.6K |
14:15 | 28,175.05 | 28,176.65 | 28,171.90 | 28,172.10 | 61.7K |
14:16 | 28,171.75 | 28,179.85 | 28,170.25 | 28,177.05 | 42.4K |
14:17 | 28,176.35 | 28,178.60 | 28,175.45 | 28,175.45 | 20.1K |
14:18 | 28,176.20 | 28,181.30 | 28,175.20 | 28,181.30 | 97.7K |
14:19 | 28,179.45 | 28,183.60 | 28,179.45 | 28,180.95 | 60.3K |
14:20 | 28,179.25 | 28,183.00 | 28,178.05 | 28,181.80 | 45.9K |
14:21 | 28,181.50 | 28,182.40 | 28,177.65 | 28,177.65 | 59.7K |
14:22 | 28,177.85 | 28,180.40 | 28,177.40 | 28,178.35 | 52.8K |
14:23 | 28,179.90 | 28,180.25 | 28,176.20 | 28,176.20 | 76.8K |
14:24 | 28,178.05 | 28,182.80 | 28,176.95 | 28,177.95 | 78.5K |
14:25 | 28,178.00 | 28,182.90 | 28,175.65 | 28,175.65 | 63.5K |
14:26 | 28,176.30 | 28,176.30 | 28,167.75 | 28,167.75 | 36.5K |
14:27 | 28,164.65 | 28,171.60 | 28,164.65 | 28,170.60 | 44.1K |
14:28 | 28,170.15 | 28,171.15 | 28,168.05 | 28,168.40 | 51.9K |
14:29 | 28,169.20 | 28,171.75 | 28,168.15 | 28,170.95 | 31.4K |
14:30 | 28,172.65 | 28,175.70 | 28,170.50 | 28,172.90 | 87.7K |
14:31 | 28,171.25 | 28,174.80 | 28,171.25 | 28,173.35 | 41.5K |
14:32 | 28,173.00 | 28,176.90 | 28,173.00 | 28,176.60 | 25.7K |
14:33 | 28,175.75 | 28,178.10 | 28,170.70 | 28,172.30 | 37.8K |
14:34 | 28,172.55 | 28,176.05 | 28,172.45 | 28,174.45 | 26.5K |
14:35 | 28,175.00 | 28,175.00 | 28,168.20 | 28,171.90 | 57.6K |
14:36 | 28,172.55 | 28,174.65 | 28,170.30 | 28,171.35 | 40.2K |
14:37 | 28,172.30 | 28,172.30 | 28,159.95 | 28,159.95 | 31.3K |
14:38 | 28,160.10 | 28,164.75 | 28,158.40 | 28,160.65 | 50.4K |
14:39 | 28,159.95 | 28,159.95 | 28,157.25 | 28,158.80 | 19.6K |
14:40 | 28,155.80 | 28,159.15 | 28,155.80 | 28,158.75 | 40.9K |
14:41 | 28,158.80 | 28,169.25 | 28,158.30 | 28,168.25 | 112.8K |
14:42 | 28,168.15 | 28,176.15 | 28,166.45 | 28,176.10 | 271.8K |
14:43 | 28,174.20 | 28,175.00 | 28,169.65 | 28,173.25 | 100.0K |
14:44 | 28,174.00 | 28,176.80 | 28,172.00 | 28,172.20 | 76.2K |
14:45 | 28,170.95 | 28,177.35 | 28,169.10 | 28,175.95 | 49.4K |
14:46 | 28,177.00 | 28,177.00 | 28,172.55 | 28,175.50 | 56.8K |
14:47 | 28,176.60 | 28,181.95 | 28,171.15 | 28,171.15 | 67.4K |
14:48 | 28,171.40 | 28,171.95 | 28,166.95 | 28,167.25 | 53.3K |
14:49 | 28,166.95 | 28,172.45 | 28,166.05 | 28,172.45 | 48.0K |
14:50 | 28,172.95 | 28,173.40 | 28,167.50 | 28,173.05 | 68.2K |
14:51 | 28,172.90 | 28,172.90 | 28,167.45 | 28,169.75 | 38.0K |
14:52 | 28,170.20 | 28,173.00 | 28,166.35 | 28,168.55 | 42.0K |
14:53 | 28,167.50 | 28,170.85 | 28,164.75 | 28,165.60 | 36.0K |
14:54 | 28,165.90 | 28,165.95 | 28,161.20 | 28,165.45 | 54.8K |
14:55 | 28,166.20 | 28,168.90 | 28,161.70 | 28,168.90 | 39.9K |
14:56 | 28,168.25 | 28,171.25 | 28,166.85 | 28,167.15 | 74.0K |
14:57 | 28,167.80 | 28,174.30 | 28,167.80 | 28,172.25 | 74.6K |
14:58 | 28,170.65 | 28,174.15 | 28,169.50 | 28,174.15 | 55.2K |
14:59 | 28,172.75 | 28,174.70 | 28,169.05 | 28,169.65 | 59.3K |
15:00 | 28,171.85 | 28,179.70 | 28,158.00 | 28,158.00 | 122.6K |
15:01 | 28,156.75 | 28,160.95 | 28,156.05 | 28,158.90 | 87.5K |
15:02 | 28,159.15 | 28,163.75 | 28,157.15 | 28,157.70 | 53.5K |
15:03 | 28,158.35 | 28,158.35 | 28,154.00 | 28,156.60 | 106.0K |
15:04 | 28,158.75 | 28,158.75 | 28,152.85 | 28,152.85 | 61.1K |
15:05 | 28,154.25 | 28,158.90 | 28,152.65 | 28,155.80 | 70.5K |
15:06 | 28,156.15 | 28,160.15 | 28,155.60 | 28,158.05 | 56.8K |
15:07 | 28,157.35 | 28,160.50 | 28,155.95 | 28,159.35 | 100.6K |
15:08 | 28,158.20 | 28,158.20 | 28,151.50 | 28,153.45 | 118.9K |
15:09 | 28,154.60 | 28,156.00 | 28,146.45 | 28,156.00 | 95.7K |
15:10 | 28,160.05 | 28,161.60 | 28,155.95 | 28,160.20 | 139.3K |
15:11 | 28,158.75 | 28,158.75 | 28,148.15 | 28,148.15 | 89.1K |
15:12 | 28,149.00 | 28,151.25 | 28,145.20 | 28,145.55 | 95.5K |
15:13 | 28,145.40 | 28,145.40 | 28,139.55 | 28,140.60 | 136.6K |
15:14 | 28,142.10 | 28,142.20 | 28,134.25 | 28,134.75 | 95.3K |
15:15 | 28,134.35 | 28,134.35 | 28,127.25 | 28,127.25 | 157.0K |
15:16 | 28,125.80 | 28,126.00 | 28,116.80 | 28,120.25 | 134.9K |
15:17 | 28,121.70 | 28,123.30 | 28,117.35 | 28,117.85 | 113.9K |
15:18 | 28,116.90 | 28,118.50 | 28,101.30 | 28,101.60 | 135.2K |
15:19 | 28,102.80 | 28,105.80 | 28,098.75 | 28,102.45 | 127.9K |
15:20 | 28,103.65 | 28,104.35 | 28,092.25 | 28,092.25 | 252.0K |
15:21 | 28,093.40 | 28,099.55 | 28,093.40 | 28,097.90 | 125.5K |
15:22 | 28,100.15 | 28,109.10 | 28,098.25 | 28,107.20 | 66.2K |
15:23 | 28,107.40 | 28,107.40 | 28,101.20 | 28,101.95 | 79.1K |
15:24 | 28,102.90 | 28,106.05 | 28,101.30 | 28,101.80 | 106.1K |
15:25 | 28,103.35 | 28,109.15 | 28,103.30 | 28,109.15 | 265.3K |
15:26 | 28,108.85 | 28,110.10 | 28,105.30 | 28,106.65 | 131.2K |
15:27 | 28,109.65 | 28,110.30 | 28,098.60 | 28,099.75 | 132.4K |
15:28 | 28,098.80 | 28,101.40 | 28,091.90 | 28,101.40 | 138.0K |
15:29 | 28,101.35 | 28,125.05 | 28,097.15 | 28,125.05 | 171.3K |