29,829.95
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 29,207.20 | 29,207.20 | 29,207.20 | 29,207.20 | 37.3K |
| 09:15 | 29,211.45 | 29,211.45 | 29,090.55 | 29,112.00 | 517.2K |
| 09:16 | 29,113.15 | 29,113.15 | 29,077.50 | 29,077.50 | 199.0K |
| 09:17 | 29,072.70 | 29,095.95 | 29,065.25 | 29,094.40 | 142.5K |
| 09:18 | 29,094.40 | 29,117.30 | 29,094.40 | 29,112.85 | 164.8K |
| 09:19 | 29,111.15 | 29,126.90 | 29,108.95 | 29,116.30 | 140.8K |
| 09:20 | 29,122.65 | 29,139.10 | 29,117.00 | 29,123.35 | 303.7K |
| 09:21 | 29,119.70 | 29,132.65 | 29,113.50 | 29,113.95 | 174.5K |
| 09:22 | 29,115.60 | 29,117.60 | 29,102.30 | 29,108.10 | 143.7K |
| 09:23 | 29,104.20 | 29,104.20 | 29,077.50 | 29,080.15 | 96.6K |
| 09:24 | 29,081.60 | 29,081.60 | 29,067.55 | 29,069.55 | 66.4K |
| 09:25 | 29,070.40 | 29,070.55 | 29,047.85 | 29,047.90 | 151.2K |
| 09:26 | 29,046.40 | 29,068.90 | 29,041.75 | 29,058.60 | 145.0K |
| 09:27 | 29,062.55 | 29,084.40 | 29,062.55 | 29,081.25 | 167.9K |
| 09:28 | 29,085.45 | 29,085.45 | 29,070.90 | 29,073.75 | 102.4K |
| 09:29 | 29,072.60 | 29,078.30 | 29,055.55 | 29,078.30 | 93.7K |
| 09:30 | 29,081.35 | 29,090.00 | 29,079.75 | 29,089.90 | 93.4K |
| 09:31 | 29,089.25 | 29,089.45 | 29,078.50 | 29,082.15 | 110.2K |
| 09:32 | 29,079.65 | 29,079.65 | 29,065.65 | 29,065.65 | 66.6K |
| 09:33 | 29,062.25 | 29,062.25 | 29,045.00 | 29,045.00 | 75.5K |
| 09:34 | 29,048.80 | 29,051.00 | 29,042.70 | 29,047.15 | 65.8K |
| 09:35 | 29,048.10 | 29,061.95 | 29,048.10 | 29,061.65 | 71.1K |
| 09:36 | 29,063.45 | 29,090.70 | 29,063.45 | 29,089.50 | 86.9K |
| 09:37 | 29,088.95 | 29,103.05 | 29,088.95 | 29,094.60 | 60.8K |
| 09:38 | 29,093.60 | 29,093.60 | 29,083.65 | 29,083.65 | 63.5K |
| 09:39 | 29,079.35 | 29,083.10 | 29,071.70 | 29,083.10 | 73.1K |
| 09:40 | 29,083.95 | 29,092.25 | 29,083.95 | 29,088.70 | 44.2K |
| 09:41 | 29,088.90 | 29,094.25 | 29,086.85 | 29,090.35 | 35.5K |
| 09:42 | 29,089.55 | 29,097.90 | 29,088.85 | 29,093.75 | 55.0K |
| 09:43 | 29,096.35 | 29,105.30 | 29,096.35 | 29,103.40 | 55.1K |
| 09:44 | 29,099.30 | 29,102.15 | 29,091.25 | 29,091.45 | 50.8K |
| 09:45 | 29,091.60 | 29,091.60 | 29,081.60 | 29,088.40 | 82.5K |
| 09:46 | 29,092.60 | 29,096.60 | 29,090.95 | 29,090.95 | 94.2K |
| 09:47 | 29,091.30 | 29,103.80 | 29,091.30 | 29,099.15 | 78.5K |
| 09:48 | 29,102.35 | 29,118.65 | 29,095.45 | 29,116.00 | 101.4K |
| 09:49 | 29,118.25 | 29,122.25 | 29,115.40 | 29,122.25 | 57.5K |
| 09:50 | 29,120.70 | 29,125.20 | 29,117.45 | 29,119.05 | 50.0K |
| 09:51 | 29,117.55 | 29,124.80 | 29,117.55 | 29,122.60 | 44.9K |
| 09:52 | 29,121.60 | 29,131.45 | 29,121.60 | 29,127.65 | 85.1K |
| 09:53 | 29,123.95 | 29,132.05 | 29,121.30 | 29,129.20 | 80.4K |
| 09:54 | 29,127.95 | 29,136.40 | 29,127.55 | 29,135.20 | 82.4K |
| 09:55 | 29,137.65 | 29,149.45 | 29,137.65 | 29,147.55 | 53.8K |
| 09:56 | 29,149.20 | 29,149.20 | 29,134.05 | 29,141.80 | 88.2K |
| 09:57 | 29,142.55 | 29,146.75 | 29,134.50 | 29,144.20 | 61.1K |
| 09:58 | 29,145.10 | 29,154.60 | 29,140.15 | 29,153.70 | 96.2K |
| 09:59 | 29,154.70 | 29,155.90 | 29,147.85 | 29,147.85 | 74.7K |
| 10:00 | 29,149.60 | 29,162.75 | 29,149.60 | 29,162.75 | 145.6K |
| 10:01 | 29,160.60 | 29,166.40 | 29,155.60 | 29,161.90 | 104.5K |
| 10:02 | 29,161.10 | 29,161.10 | 29,153.80 | 29,160.55 | 72.1K |
| 10:03 | 29,159.90 | 29,167.10 | 29,158.40 | 29,167.10 | 37.6K |
| 10:04 | 29,165.25 | 29,166.90 | 29,161.05 | 29,162.35 | 67.8K |
| 10:05 | 29,162.60 | 29,164.45 | 29,158.50 | 29,161.75 | 95.5K |
| 10:06 | 29,160.00 | 29,161.95 | 29,157.45 | 29,161.90 | 48.8K |
| 10:07 | 29,163.05 | 29,165.25 | 29,160.45 | 29,164.80 | 77.8K |
| 10:08 | 29,163.95 | 29,180.45 | 29,162.70 | 29,179.45 | 130.6K |
| 10:09 | 29,180.55 | 29,191.20 | 29,180.55 | 29,183.30 | 161.9K |
| 10:10 | 29,183.05 | 29,197.20 | 29,181.15 | 29,196.45 | 81.1K |
| 10:11 | 29,194.15 | 29,200.00 | 29,192.70 | 29,200.00 | 57.6K |
| 10:12 | 29,200.85 | 29,202.15 | 29,196.90 | 29,199.25 | 57.2K |
| 10:13 | 29,198.20 | 29,199.70 | 29,192.20 | 29,192.95 | 88.5K |
| 10:14 | 29,190.00 | 29,191.00 | 29,179.60 | 29,179.60 | 52.3K |
| 10:15 | 29,178.55 | 29,183.75 | 29,177.65 | 29,179.50 | 57.5K |
| 10:16 | 29,179.15 | 29,180.35 | 29,173.70 | 29,179.00 | 61.5K |
| 10:17 | 29,178.15 | 29,192.85 | 29,178.15 | 29,190.30 | 157.9K |
| 10:18 | 29,185.30 | 29,193.75 | 29,185.30 | 29,193.25 | 23.0K |
| 10:19 | 29,192.45 | 29,208.95 | 29,192.45 | 29,208.55 | 133.1K |
| 10:20 | 29,210.20 | 29,218.15 | 29,208.00 | 29,216.30 | 97.6K |
| 10:21 | 29,216.05 | 29,224.05 | 29,216.05 | 29,219.70 | 73.9K |
| 10:22 | 29,218.20 | 29,227.95 | 29,218.20 | 29,221.35 | 53.6K |
| 10:23 | 29,221.65 | 29,223.30 | 29,219.85 | 29,219.85 | 74.7K |
| 10:24 | 29,220.40 | 29,232.25 | 29,220.40 | 29,230.40 | 138.3K |
| 10:25 | 29,228.40 | 29,236.25 | 29,228.40 | 29,234.55 | 110.0K |
| 10:26 | 29,234.65 | 29,235.35 | 29,230.25 | 29,234.60 | 109.2K |
| 10:27 | 29,231.10 | 29,238.80 | 29,231.10 | 29,237.00 | 165.6K |
| 10:28 | 29,237.65 | 29,237.70 | 29,227.65 | 29,229.30 | 65.5K |
| 10:29 | 29,229.80 | 29,236.10 | 29,218.95 | 29,218.95 | 63.5K |
| 10:30 | 29,216.20 | 29,228.55 | 29,215.95 | 29,228.55 | 81.1K |
| 10:31 | 29,228.50 | 29,252.70 | 29,228.50 | 29,252.70 | 72.7K |
| 10:32 | 29,252.80 | 29,256.60 | 29,249.75 | 29,254.25 | 126.3K |
| 10:33 | 29,252.00 | 29,254.55 | 29,247.05 | 29,248.20 | 50.9K |
| 10:34 | 29,248.70 | 29,250.95 | 29,243.15 | 29,244.80 | 137.7K |
| 10:35 | 29,244.90 | 29,248.50 | 29,244.65 | 29,247.40 | 84.4K |
| 10:36 | 29,245.60 | 29,247.80 | 29,238.20 | 29,244.30 | 73.7K |
| 10:37 | 29,241.60 | 29,243.95 | 29,238.95 | 29,241.00 | 35.6K |
| 10:38 | 29,239.40 | 29,239.40 | 29,229.65 | 29,232.50 | 86.9K |
| 10:39 | 29,232.95 | 29,236.50 | 29,232.35 | 29,236.50 | 66.5K |
| 10:40 | 29,235.45 | 29,235.45 | 29,230.20 | 29,233.25 | 57.2K |
| 10:41 | 29,229.50 | 29,232.30 | 29,228.65 | 29,230.55 | 69.0K |
| 10:42 | 29,229.95 | 29,232.50 | 29,227.30 | 29,230.70 | 39.2K |
| 10:43 | 29,230.45 | 29,230.45 | 29,225.15 | 29,229.90 | 27.0K |
| 10:44 | 29,229.45 | 29,234.30 | 29,228.65 | 29,230.25 | 28.6K |
| 10:45 | 29,229.70 | 29,237.60 | 29,229.70 | 29,232.75 | 41.5K |
| 10:46 | 29,234.00 | 29,235.60 | 29,230.00 | 29,233.85 | 55.8K |
| 10:47 | 29,233.85 | 29,235.35 | 29,229.60 | 29,230.75 | 66.7K |
| 10:48 | 29,234.00 | 29,237.65 | 29,232.10 | 29,236.10 | 28.8K |
| 10:49 | 29,236.35 | 29,241.50 | 29,236.35 | 29,238.65 | 23.7K |
| 10:50 | 29,237.30 | 29,240.20 | 29,235.75 | 29,239.30 | 21.7K |
| 10:51 | 29,237.55 | 29,237.55 | 29,217.15 | 29,217.15 | 56.4K |
| 10:52 | 29,217.05 | 29,219.80 | 29,211.60 | 29,213.35 | 39.7K |
| 10:53 | 29,214.55 | 29,220.65 | 29,214.55 | 29,216.65 | 30.0K |
| 10:54 | 29,216.20 | 29,218.95 | 29,214.75 | 29,218.95 | 36.3K |
| 10:55 | 29,215.75 | 29,220.05 | 29,212.75 | 29,217.60 | 37.2K |
| 10:56 | 29,219.55 | 29,222.40 | 29,217.55 | 29,218.10 | 138.9K |
| 10:57 | 29,217.95 | 29,222.50 | 29,216.00 | 29,221.70 | 31.8K |
| 10:58 | 29,221.70 | 29,228.50 | 29,221.70 | 29,228.50 | 38.8K |
| 10:59 | 29,228.55 | 29,232.60 | 29,226.95 | 29,232.20 | 60.0K |
| 11:00 | 29,231.85 | 29,242.50 | 29,231.85 | 29,240.80 | 167.3K |
| 11:01 | 29,240.45 | 29,250.15 | 29,240.45 | 29,246.55 | 217.8K |
| 11:02 | 29,246.60 | 29,250.15 | 29,242.95 | 29,246.30 | 67.9K |
| 11:03 | 29,247.95 | 29,252.45 | 29,244.65 | 29,252.45 | 60.6K |
| 11:04 | 29,252.75 | 29,256.65 | 29,248.50 | 29,255.10 | 200.0K |
| 11:05 | 29,255.70 | 29,258.35 | 29,253.25 | 29,255.40 | 182.7K |
| 11:06 | 29,255.40 | 29,264.70 | 29,255.40 | 29,264.70 | 118.4K |
| 11:07 | 29,261.40 | 29,264.45 | 29,261.05 | 29,262.00 | 86.7K |
| 11:08 | 29,260.40 | 29,263.65 | 29,256.05 | 29,259.80 | 63.9K |
| 11:09 | 29,260.80 | 29,261.60 | 29,253.00 | 29,255.30 | 85.8K |
| 11:10 | 29,254.15 | 29,258.65 | 29,251.55 | 29,253.60 | 94.8K |
| 11:11 | 29,255.05 | 29,257.65 | 29,252.80 | 29,254.35 | 86.1K |
| 11:12 | 29,255.30 | 29,257.75 | 29,254.35 | 29,254.70 | 51.3K |
| 11:13 | 29,254.75 | 29,255.35 | 29,252.30 | 29,253.35 | 65.6K |
| 11:14 | 29,256.10 | 29,256.10 | 29,250.90 | 29,255.45 | 51.2K |
| 11:15 | 29,254.75 | 29,257.65 | 29,246.35 | 29,246.35 | 65.5K |
| 11:16 | 29,252.90 | 29,255.75 | 29,250.70 | 29,251.50 | 167.8K |
| 11:17 | 29,250.25 | 29,251.20 | 29,247.75 | 29,249.30 | 45.2K |
| 11:18 | 29,250.00 | 29,250.20 | 29,244.85 | 29,244.85 | 47.0K |
| 11:19 | 29,244.25 | 29,245.75 | 29,236.05 | 29,236.05 | 48.3K |
| 11:20 | 29,235.90 | 29,240.20 | 29,235.10 | 29,239.30 | 41.9K |
| 11:21 | 29,241.45 | 29,245.30 | 29,236.35 | 29,237.75 | 55.7K |
| 11:22 | 29,237.10 | 29,238.30 | 29,233.40 | 29,234.05 | 33.5K |
| 11:23 | 29,234.35 | 29,235.95 | 29,230.30 | 29,233.00 | 43.1K |
| 11:24 | 29,230.60 | 29,230.60 | 29,220.60 | 29,220.60 | 75.8K |
| 11:25 | 29,221.35 | 29,221.35 | 29,212.70 | 29,215.15 | 40.5K |
| 11:26 | 29,210.90 | 29,210.90 | 29,205.50 | 29,207.25 | 60.6K |
| 11:27 | 29,206.85 | 29,215.10 | 29,205.45 | 29,213.50 | 39.5K |
| 11:28 | 29,213.45 | 29,215.40 | 29,212.50 | 29,215.40 | 40.2K |
| 11:29 | 29,216.90 | 29,217.05 | 29,211.15 | 29,214.55 | 51.3K |
| 11:30 | 29,214.65 | 29,218.80 | 29,214.65 | 29,217.90 | 75.6K |
| 11:31 | 29,218.80 | 29,225.15 | 29,216.75 | 29,225.15 | 32.3K |
| 11:32 | 29,224.55 | 29,227.05 | 29,223.25 | 29,223.25 | 34.9K |
| 11:33 | 29,222.05 | 29,222.85 | 29,216.75 | 29,216.75 | 97.5K |
| 11:34 | 29,215.10 | 29,220.00 | 29,214.10 | 29,217.70 | 31.5K |
| 11:35 | 29,220.10 | 29,220.75 | 29,215.60 | 29,218.70 | 59.8K |
| 11:36 | 29,218.55 | 29,224.10 | 29,218.55 | 29,223.65 | 45.6K |
| 11:37 | 29,223.45 | 29,226.20 | 29,220.20 | 29,226.20 | 55.8K |
| 11:38 | 29,226.85 | 29,231.35 | 29,225.85 | 29,230.15 | 33.5K |
| 11:39 | 29,229.45 | 29,229.45 | 29,216.55 | 29,220.50 | 54.0K |
| 11:40 | 29,219.55 | 29,219.55 | 29,215.25 | 29,215.65 | 60.4K |
| 11:41 | 29,213.50 | 29,218.75 | 29,212.90 | 29,217.20 | 115.5K |
| 11:42 | 29,216.45 | 29,217.05 | 29,204.70 | 29,205.35 | 66.5K |
| 11:43 | 29,204.00 | 29,205.30 | 29,189.35 | 29,189.35 | 141.0K |
| 11:44 | 29,192.85 | 29,211.10 | 29,192.85 | 29,206.75 | 50.7K |
| 11:45 | 29,207.65 | 29,212.00 | 29,205.75 | 29,212.00 | 47.5K |
| 11:46 | 29,210.35 | 29,220.85 | 29,210.35 | 29,219.75 | 126.5K |
| 11:47 | 29,219.15 | 29,221.00 | 29,212.70 | 29,215.45 | 32.1K |
| 11:48 | 29,216.70 | 29,217.40 | 29,212.55 | 29,212.55 | 100.2K |
| 11:49 | 29,212.70 | 29,217.10 | 29,212.70 | 29,217.10 | 36.4K |
| 11:50 | 29,217.05 | 29,220.25 | 29,216.95 | 29,219.15 | 27.7K |
| 11:51 | 29,219.85 | 29,224.45 | 29,218.15 | 29,222.75 | 50.8K |
| 11:52 | 29,221.25 | 29,225.10 | 29,219.65 | 29,223.15 | 52.6K |
| 11:53 | 29,222.15 | 29,229.50 | 29,222.00 | 29,229.50 | 66.7K |
| 11:54 | 29,230.50 | 29,233.25 | 29,228.75 | 29,231.85 | 80.1K |
| 11:55 | 29,231.15 | 29,236.75 | 29,230.85 | 29,230.85 | 46.3K |
| 11:56 | 29,232.45 | 29,235.05 | 29,231.35 | 29,233.05 | 23.8K |
| 11:57 | 29,232.95 | 29,236.85 | 29,231.15 | 29,236.85 | 30.2K |
| 11:58 | 29,235.10 | 29,238.70 | 29,234.50 | 29,238.20 | 25.9K |
| 11:59 | 29,237.50 | 29,240.75 | 29,236.70 | 29,238.95 | 26.1K |
| 12:00 | 29,240.45 | 29,243.55 | 29,238.95 | 29,238.95 | 39.1K |
| 12:01 | 29,238.15 | 29,238.15 | 29,231.25 | 29,233.00 | 34.6K |
| 12:02 | 29,234.20 | 29,237.85 | 29,233.85 | 29,237.30 | 36.7K |
| 12:03 | 29,235.55 | 29,240.05 | 29,235.55 | 29,239.80 | 23.9K |
| 12:04 | 29,238.90 | 29,239.60 | 29,235.75 | 29,238.65 | 40.5K |
| 12:05 | 29,238.40 | 29,241.40 | 29,236.95 | 29,240.85 | 60.9K |
| 12:06 | 29,239.25 | 29,245.55 | 29,238.35 | 29,245.55 | 108.2K |
| 12:07 | 29,245.65 | 29,250.20 | 29,243.30 | 29,249.35 | 53.9K |
| 12:08 | 29,247.25 | 29,248.75 | 29,241.25 | 29,247.55 | 76.5K |
| 12:09 | 29,247.15 | 29,253.45 | 29,247.15 | 29,252.90 | 92.6K |
| 12:10 | 29,252.40 | 29,262.65 | 29,252.40 | 29,257.20 | 29.2K |
| 12:11 | 29,257.10 | 29,266.05 | 29,257.10 | 29,265.80 | 57.7K |
| 12:12 | 29,264.95 | 29,266.45 | 29,260.40 | 29,260.80 | 41.3K |
| 12:13 | 29,257.75 | 29,260.30 | 29,251.65 | 29,251.65 | 44.0K |
| 12:14 | 29,253.30 | 29,254.10 | 29,250.80 | 29,253.15 | 53.3K |
| 12:15 | 29,253.00 | 29,258.30 | 29,252.30 | 29,258.30 | 54.2K |
| 12:16 | 29,259.30 | 29,260.95 | 29,254.15 | 29,260.95 | 76.2K |
| 12:17 | 29,259.95 | 29,263.15 | 29,257.70 | 29,261.40 | 27.6K |
| 12:18 | 29,258.50 | 29,260.05 | 29,254.05 | 29,255.00 | 33.4K |
| 12:19 | 29,255.70 | 29,258.80 | 29,254.40 | 29,257.60 | 46.4K |
| 12:20 | 29,255.90 | 29,261.55 | 29,255.55 | 29,261.20 | 56.6K |
| 12:21 | 29,260.35 | 29,268.50 | 29,260.30 | 29,265.20 | 41.2K |
| 12:22 | 29,265.20 | 29,267.60 | 29,264.65 | 29,266.75 | 42.0K |
| 12:23 | 29,266.75 | 29,268.40 | 29,264.50 | 29,267.65 | 27.3K |
| 12:24 | 29,266.05 | 29,267.05 | 29,261.25 | 29,266.25 | 29.6K |
| 12:25 | 29,265.65 | 29,271.45 | 29,265.45 | 29,270.65 | 262.8K |
| 12:26 | 29,271.35 | 29,272.40 | 29,265.35 | 29,269.30 | 59.0K |
| 12:27 | 29,269.40 | 29,269.40 | 29,261.90 | 29,262.55 | 56.4K |
| 12:28 | 29,262.35 | 29,266.70 | 29,262.35 | 29,266.65 | 55.3K |
| 12:29 | 29,266.55 | 29,270.35 | 29,254.55 | 29,254.55 | 129.9K |
| 12:30 | 29,254.55 | 29,254.55 | 29,245.90 | 29,245.90 | 126.1K |
| 12:31 | 29,245.55 | 29,253.00 | 29,245.55 | 29,251.50 | 51.2K |
| 12:32 | 29,251.45 | 29,256.20 | 29,250.85 | 29,255.25 | 40.9K |
| 12:33 | 29,255.30 | 29,256.65 | 29,251.85 | 29,252.90 | 35.2K |
| 12:34 | 29,253.95 | 29,259.30 | 29,253.95 | 29,256.05 | 31.4K |
| 12:35 | 29,255.75 | 29,263.60 | 29,255.75 | 29,261.45 | 46.9K |
| 12:36 | 29,262.35 | 29,266.80 | 29,259.35 | 29,260.80 | 31.7K |
| 12:37 | 29,260.50 | 29,262.45 | 29,258.25 | 29,260.70 | 16.7K |
| 12:38 | 29,263.65 | 29,265.15 | 29,260.60 | 29,265.15 | 38.0K |
| 12:39 | 29,264.60 | 29,264.60 | 29,255.95 | 29,256.75 | 64.7K |
| 12:40 | 29,257.85 | 29,261.55 | 29,249.10 | 29,251.70 | 65.3K |
| 12:41 | 29,250.15 | 29,254.95 | 29,249.45 | 29,252.80 | 40.8K |
| 12:42 | 29,253.00 | 29,256.50 | 29,250.70 | 29,254.75 | 24.9K |
| 12:43 | 29,255.85 | 29,258.15 | 29,253.30 | 29,255.10 | 25.1K |
| 12:44 | 29,258.00 | 29,260.25 | 29,255.35 | 29,258.90 | 28.2K |
| 12:45 | 29,259.45 | 29,264.30 | 29,258.90 | 29,263.25 | 69.8K |
| 12:46 | 29,263.70 | 29,272.10 | 29,263.20 | 29,267.95 | 48.0K |
| 12:47 | 29,266.80 | 29,269.35 | 29,265.20 | 29,266.50 | 40.8K |
| 12:48 | 29,267.45 | 29,269.75 | 29,265.60 | 29,266.40 | 21.9K |
| 12:49 | 29,266.55 | 29,267.75 | 29,263.20 | 29,267.75 | 18.3K |
| 12:50 | 29,265.35 | 29,270.10 | 29,265.35 | 29,267.70 | 113.8K |
| 12:51 | 29,267.70 | 29,272.30 | 29,266.90 | 29,269.35 | 395.6K |
| 12:52 | 29,268.90 | 29,269.15 | 29,256.85 | 29,259.45 | 66.9K |
| 12:53 | 29,259.90 | 29,260.95 | 29,256.85 | 29,260.75 | 38.2K |
| 12:54 | 29,260.55 | 29,263.20 | 29,255.00 | 29,255.00 | 36.3K |
| 12:55 | 29,254.20 | 29,258.15 | 29,252.85 | 29,255.65 | 23.7K |
| 12:56 | 29,258.55 | 29,262.40 | 29,256.25 | 29,256.45 | 25.6K |
| 12:57 | 29,256.45 | 29,259.10 | 29,254.10 | 29,258.95 | 30.9K |
| 12:58 | 29,260.05 | 29,264.50 | 29,256.70 | 29,263.00 | 26.4K |
| 12:59 | 29,261.05 | 29,261.80 | 29,256.15 | 29,260.80 | 178.7K |
| 13:00 | 29,262.70 | 29,266.85 | 29,261.65 | 29,263.40 | 37.5K |
| 13:01 | 29,263.10 | 29,267.10 | 29,263.10 | 29,265.85 | 28.1K |
| 13:02 | 29,264.90 | 29,268.95 | 29,263.55 | 29,264.40 | 33.9K |
| 13:03 | 29,265.95 | 29,269.45 | 29,264.50 | 29,269.30 | 38.8K |
| 13:04 | 29,268.65 | 29,272.10 | 29,267.85 | 29,271.65 | 35.1K |
| 13:05 | 29,271.45 | 29,275.80 | 29,271.45 | 29,274.85 | 19.2K |
| 13:06 | 29,274.20 | 29,277.65 | 29,274.20 | 29,275.35 | 44.3K |
| 13:07 | 29,275.55 | 29,279.70 | 29,275.35 | 29,279.50 | 21.9K |
| 13:08 | 29,280.45 | 29,281.00 | 29,277.20 | 29,278.65 | 23.3K |
| 13:09 | 29,279.80 | 29,279.80 | 29,273.90 | 29,276.50 | 27.8K |
| 13:10 | 29,274.85 | 29,275.75 | 29,269.75 | 29,270.10 | 41.5K |
| 13:11 | 29,270.00 | 29,270.00 | 29,267.25 | 29,268.85 | 26.1K |
| 13:12 | 29,269.20 | 29,269.40 | 29,266.50 | 29,266.75 | 20.6K |
| 13:13 | 29,267.40 | 29,268.40 | 29,261.20 | 29,261.20 | 36.9K |
| 13:14 | 29,261.00 | 29,264.65 | 29,259.45 | 29,264.00 | 29.0K |
| 13:15 | 29,264.20 | 29,265.05 | 29,258.65 | 29,261.50 | 41.9K |
| 13:16 | 29,261.15 | 29,265.50 | 29,260.90 | 29,263.80 | 49.2K |
| 13:17 | 29,263.25 | 29,264.75 | 29,256.95 | 29,256.95 | 55.2K |
| 13:18 | 29,255.95 | 29,257.25 | 29,253.35 | 29,256.10 | 56.7K |
| 13:19 | 29,255.35 | 29,257.50 | 29,253.00 | 29,256.90 | 42.8K |
| 13:20 | 29,256.70 | 29,257.50 | 29,254.25 | 29,257.00 | 52.8K |
| 13:21 | 29,255.70 | 29,259.15 | 29,254.85 | 29,258.05 | 29.1K |
| 13:22 | 29,257.90 | 29,259.35 | 29,255.95 | 29,256.90 | 17.0K |
| 13:23 | 29,258.20 | 29,258.90 | 29,252.80 | 29,253.75 | 30.9K |
| 13:24 | 29,254.25 | 29,257.15 | 29,253.35 | 29,255.00 | 34.9K |
| 13:25 | 29,255.85 | 29,255.85 | 29,248.00 | 29,249.40 | 48.2K |
| 13:26 | 29,248.85 | 29,254.95 | 29,247.10 | 29,254.95 | 42.8K |
| 13:27 | 29,255.30 | 29,256.15 | 29,251.60 | 29,255.00 | 27.8K |
| 13:28 | 29,253.65 | 29,256.50 | 29,251.35 | 29,254.10 | 113.5K |
| 13:29 | 29,253.10 | 29,256.50 | 29,250.60 | 29,253.30 | 32.9K |
| 13:30 | 29,251.90 | 29,254.80 | 29,249.95 | 29,252.65 | 39.0K |
| 13:31 | 29,250.65 | 29,257.00 | 29,250.65 | 29,255.45 | 29.1K |
| 13:32 | 29,254.85 | 29,256.40 | 29,251.80 | 29,252.60 | 23.3K |
| 13:33 | 29,253.15 | 29,255.50 | 29,249.10 | 29,252.80 | 33.2K |
| 13:34 | 29,252.85 | 29,258.20 | 29,252.85 | 29,256.25 | 36.7K |
| 13:35 | 29,257.85 | 29,261.65 | 29,256.45 | 29,258.85 | 38.7K |
| 13:36 | 29,259.40 | 29,263.30 | 29,257.65 | 29,261.40 | 24.1K |
| 13:37 | 29,263.20 | 29,269.95 | 29,263.20 | 29,269.95 | 56.0K |
| 13:38 | 29,269.30 | 29,271.15 | 29,263.50 | 29,265.55 | 33.8K |
| 13:39 | 29,263.50 | 29,265.65 | 29,260.10 | 29,265.65 | 24.3K |
| 13:40 | 29,264.80 | 29,273.30 | 29,264.80 | 29,273.30 | 24.4K |
| 13:41 | 29,273.10 | 29,275.20 | 29,270.15 | 29,270.15 | 42.4K |
| 13:42 | 29,272.80 | 29,273.30 | 29,270.00 | 29,271.55 | 128.9K |
| 13:43 | 29,272.50 | 29,272.50 | 29,266.40 | 29,267.65 | 32.0K |
| 13:44 | 29,268.95 | 29,271.60 | 29,265.90 | 29,267.85 | 18.9K |
| 13:45 | 29,267.70 | 29,267.70 | 29,264.15 | 29,265.10 | 31.2K |
| 13:46 | 29,265.20 | 29,268.00 | 29,263.45 | 29,263.45 | 41.1K |
| 13:47 | 29,263.30 | 29,264.20 | 29,256.90 | 29,257.95 | 83.2K |
| 13:48 | 29,256.55 | 29,258.20 | 29,254.35 | 29,258.15 | 80.9K |
| 13:49 | 29,261.05 | 29,261.05 | 29,253.85 | 29,253.85 | 63.1K |
| 13:50 | 29,255.30 | 29,256.10 | 29,250.15 | 29,251.20 | 60.1K |
| 13:51 | 29,250.90 | 29,250.90 | 29,242.75 | 29,242.75 | 57.4K |
| 13:52 | 29,244.60 | 29,251.10 | 29,244.60 | 29,246.00 | 56.6K |
| 13:53 | 29,245.45 | 29,248.40 | 29,244.55 | 29,248.10 | 66.7K |
| 13:54 | 29,247.95 | 29,248.80 | 29,245.80 | 29,248.80 | 21.7K |
| 13:55 | 29,246.50 | 29,251.95 | 29,245.30 | 29,249.15 | 79.5K |
| 13:56 | 29,250.30 | 29,250.30 | 29,243.00 | 29,248.80 | 50.4K |
| 13:57 | 29,250.05 | 29,250.05 | 29,239.95 | 29,239.95 | 30.7K |
| 13:58 | 29,238.70 | 29,238.70 | 29,225.35 | 29,225.55 | 91.3K |
| 13:59 | 29,229.90 | 29,242.25 | 29,229.90 | 29,242.25 | 40.4K |
| 14:00 | 29,244.10 | 29,246.85 | 29,240.60 | 29,243.00 | 38.9K |
| 14:01 | 29,243.70 | 29,243.90 | 29,238.65 | 29,240.90 | 32.1K |
| 14:02 | 29,238.70 | 29,241.40 | 29,235.90 | 29,236.10 | 53.8K |
| 14:03 | 29,235.95 | 29,254.60 | 29,235.95 | 29,254.60 | 64.6K |
| 14:04 | 29,252.70 | 29,255.80 | 29,249.45 | 29,250.35 | 16.8K |
| 14:05 | 29,249.75 | 29,252.25 | 29,248.70 | 29,251.05 | 13.4K |
| 14:06 | 29,250.60 | 29,252.85 | 29,248.05 | 29,252.85 | 20.7K |
| 14:07 | 29,254.50 | 29,259.10 | 29,251.55 | 29,257.00 | 30.2K |
| 14:08 | 29,260.60 | 29,261.85 | 29,254.95 | 29,255.95 | 31.9K |
| 14:09 | 29,256.90 | 29,262.40 | 29,256.90 | 29,262.40 | 59.2K |
| 14:10 | 29,259.60 | 29,270.10 | 29,258.25 | 29,266.85 | 55.5K |
| 14:11 | 29,266.00 | 29,267.50 | 29,264.25 | 29,264.75 | 71.0K |
| 14:12 | 29,264.85 | 29,266.15 | 29,261.40 | 29,261.55 | 42.5K |
| 14:13 | 29,261.45 | 29,261.45 | 29,256.35 | 29,256.35 | 36.5K |
| 14:14 | 29,259.60 | 29,262.50 | 29,257.95 | 29,258.05 | 24.7K |
| 14:15 | 29,258.25 | 29,264.65 | 29,257.75 | 29,264.05 | 90.1K |
| 14:16 | 29,260.35 | 29,268.15 | 29,257.75 | 29,267.80 | 64.6K |
| 14:17 | 29,265.50 | 29,267.30 | 29,260.70 | 29,264.75 | 26.8K |
| 14:18 | 29,262.95 | 29,268.70 | 29,262.95 | 29,266.15 | 47.0K |
| 14:19 | 29,265.20 | 29,266.00 | 29,263.10 | 29,265.85 | 92.3K |
| 14:20 | 29,264.40 | 29,267.00 | 29,263.50 | 29,265.85 | 37.7K |
| 14:21 | 29,265.60 | 29,271.10 | 29,265.60 | 29,269.35 | 60.1K |
| 14:22 | 29,270.75 | 29,272.65 | 29,267.95 | 29,268.20 | 35.7K |
| 14:23 | 29,268.30 | 29,271.40 | 29,266.80 | 29,270.95 | 44.2K |
| 14:24 | 29,269.80 | 29,273.45 | 29,267.70 | 29,267.70 | 26.9K |
| 14:25 | 29,270.10 | 29,272.35 | 29,266.95 | 29,267.80 | 34.2K |
| 14:26 | 29,270.40 | 29,271.65 | 29,263.55 | 29,263.55 | 25.6K |
| 14:27 | 29,265.35 | 29,271.15 | 29,264.60 | 29,267.45 | 29.4K |
| 14:28 | 29,266.15 | 29,270.50 | 29,265.65 | 29,266.50 | 33.4K |
| 14:29 | 29,268.80 | 29,269.35 | 29,265.25 | 29,268.80 | 48.9K |
| 14:30 | 29,268.20 | 29,272.10 | 29,268.05 | 29,271.80 | 44.0K |
| 14:31 | 29,271.55 | 29,272.75 | 29,267.65 | 29,268.30 | 28.9K |
| 14:32 | 29,265.30 | 29,268.05 | 29,264.10 | 29,265.80 | 50.7K |
| 14:33 | 29,265.05 | 29,265.65 | 29,256.80 | 29,256.80 | 57.5K |
| 14:34 | 29,256.75 | 29,265.05 | 29,256.75 | 29,264.00 | 67.9K |
| 14:35 | 29,266.55 | 29,268.20 | 29,257.35 | 29,257.35 | 34.8K |
| 14:36 | 29,258.40 | 29,258.40 | 29,245.35 | 29,246.35 | 98.7K |
| 14:37 | 29,247.20 | 29,256.95 | 29,247.20 | 29,252.15 | 32.8K |
| 14:38 | 29,253.85 | 29,261.25 | 29,249.65 | 29,261.25 | 40.8K |
| 14:39 | 29,262.65 | 29,263.05 | 29,256.60 | 29,263.05 | 67.1K |
| 14:40 | 29,264.35 | 29,264.75 | 29,260.80 | 29,260.80 | 20.1K |
| 14:41 | 29,260.40 | 29,269.30 | 29,260.40 | 29,269.30 | 56.5K |
| 14:42 | 29,268.05 | 29,268.05 | 29,264.55 | 29,264.55 | 53.3K |
| 14:43 | 29,266.20 | 29,271.70 | 29,264.15 | 29,270.05 | 55.2K |
| 14:44 | 29,270.75 | 29,275.80 | 29,270.75 | 29,270.95 | 47.1K |
| 14:45 | 29,272.15 | 29,272.50 | 29,266.60 | 29,268.40 | 22.3K |
| 14:46 | 29,267.35 | 29,273.40 | 29,265.80 | 29,272.70 | 30.0K |
| 14:47 | 29,272.70 | 29,278.55 | 29,271.20 | 29,271.20 | 31.9K |
| 14:48 | 29,272.30 | 29,276.85 | 29,270.85 | 29,276.85 | 72.4K |
| 14:49 | 29,276.80 | 29,282.10 | 29,275.55 | 29,278.25 | 69.7K |
| 14:50 | 29,280.00 | 29,283.95 | 29,276.10 | 29,281.70 | 66.8K |
| 14:51 | 29,283.80 | 29,283.80 | 29,273.20 | 29,273.20 | 97.5K |
| 14:52 | 29,274.90 | 29,279.85 | 29,273.20 | 29,278.00 | 58.0K |
| 14:53 | 29,277.90 | 29,283.85 | 29,277.90 | 29,280.40 | 35.8K |
| 14:54 | 29,280.35 | 29,282.10 | 29,278.65 | 29,282.10 | 50.3K |
| 14:55 | 29,281.15 | 29,283.00 | 29,280.15 | 29,280.30 | 34.7K |
| 14:56 | 29,279.40 | 29,281.70 | 29,277.10 | 29,278.40 | 50.2K |
| 14:57 | 29,278.85 | 29,281.55 | 29,277.80 | 29,281.25 | 56.0K |
| 14:58 | 29,281.95 | 29,281.95 | 29,273.95 | 29,274.90 | 110.1K |
| 14:59 | 29,272.85 | 29,274.75 | 29,269.55 | 29,269.55 | 106.5K |
| 15:00 | 29,275.95 | 29,292.20 | 29,275.95 | 29,292.20 | 148.5K |
| 15:01 | 29,293.75 | 29,293.75 | 29,287.00 | 29,287.45 | 93.5K |
| 15:02 | 29,287.20 | 29,288.05 | 29,284.15 | 29,285.15 | 71.2K |
| 15:03 | 29,285.40 | 29,285.55 | 29,281.60 | 29,283.65 | 87.2K |
| 15:04 | 29,283.55 | 29,287.65 | 29,282.40 | 29,286.70 | 76.0K |
| 15:05 | 29,287.20 | 29,291.35 | 29,285.95 | 29,289.50 | 91.7K |
| 15:06 | 29,289.35 | 29,294.15 | 29,288.90 | 29,289.85 | 93.5K |
| 15:07 | 29,291.60 | 29,291.60 | 29,286.90 | 29,287.45 | 86.6K |
| 15:08 | 29,287.70 | 29,287.70 | 29,280.90 | 29,283.65 | 94.6K |
| 15:09 | 29,283.50 | 29,287.20 | 29,279.60 | 29,287.15 | 114.3K |
| 15:10 | 29,284.05 | 29,286.55 | 29,282.45 | 29,285.55 | 150.8K |
| 15:11 | 29,283.80 | 29,285.15 | 29,281.90 | 29,282.20 | 91.6K |
| 15:12 | 29,283.10 | 29,286.15 | 29,282.00 | 29,283.55 | 91.9K |
| 15:13 | 29,286.00 | 29,288.25 | 29,284.30 | 29,288.20 | 99.8K |
| 15:14 | 29,290.55 | 29,290.55 | 29,286.65 | 29,289.60 | 139.4K |
| 15:15 | 29,291.50 | 29,291.50 | 29,284.55 | 29,284.55 | 174.3K |
| 15:16 | 29,283.60 | 29,284.80 | 29,280.35 | 29,282.95 | 144.6K |
| 15:17 | 29,284.10 | 29,286.50 | 29,283.05 | 29,283.55 | 139.6K |
| 15:18 | 29,285.65 | 29,286.35 | 29,282.30 | 29,285.20 | 210.1K |
| 15:19 | 29,284.40 | 29,290.25 | 29,284.00 | 29,290.25 | 124.3K |
| 15:20 | 29,287.90 | 29,288.90 | 29,282.90 | 29,286.55 | 390.3K |
| 15:21 | 29,286.80 | 29,294.15 | 29,286.70 | 29,290.80 | 201.3K |
| 15:22 | 29,291.15 | 29,294.90 | 29,291.15 | 29,294.75 | 140.8K |
| 15:23 | 29,295.70 | 29,297.20 | 29,293.55 | 29,294.10 | 148.6K |
| 15:24 | 29,293.70 | 29,293.70 | 29,288.70 | 29,288.75 | 216.0K |
| 15:25 | 29,290.60 | 29,291.25 | 29,284.70 | 29,288.60 | 163.4K |
| 15:26 | 29,291.95 | 29,294.80 | 29,290.00 | 29,294.25 | 207.4K |
| 15:27 | 29,294.35 | 29,297.20 | 29,289.90 | 29,290.65 | 134.0K |
| 15:28 | 29,287.65 | 29,297.85 | 29,284.50 | 29,297.85 | 191.7K |
| 15:29 | 29,293.65 | 29,303.80 | 29,288.60 | 29,288.60 | 160.3K |