4,481.00
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
10:00 | 4,174.70 | 4,188.00 | 4,174.70 | 4,188.00 | 1,117.2K |
10:01 | 4,185.50 | 4,185.50 | 4,181.20 | 4,181.20 | 210.0K |
10:02 | 4,182.60 | 4,183.80 | 4,182.60 | 4,183.80 | 249.0K |
10:03 | 4,181.00 | 4,181.00 | 4,178.20 | 4,178.20 | 231.6K |
10:04 | 4,175.40 | 4,175.40 | 4,173.30 | 4,173.30 | 243.5K |
10:05 | 4,173.00 | 4,173.00 | 4,171.10 | 4,171.10 | 226.6K |
10:06 | 4,173.10 | 4,173.10 | 4,172.30 | 4,172.30 | 396.8K |
10:07 | 4,174.10 | 4,176.00 | 4,174.10 | 4,176.00 | 1,195.9K |
10:08 | 4,174.10 | 4,175.80 | 4,174.10 | 4,175.80 | 261.6K |
10:09 | 4,175.40 | 4,175.40 | 4,174.60 | 4,174.60 | 159.2K |
10:10 | 4,175.20 | 4,176.80 | 4,175.20 | 4,176.80 | 263.9K |
10:11 | 4,178.50 | 4,180.10 | 4,178.50 | 4,180.10 | 179.4K |
10:12 | 4,183.10 | 4,183.10 | 4,182.30 | 4,182.30 | 248.6K |
10:13 | 4,182.00 | 4,182.40 | 4,182.00 | 4,182.40 | 739.8K |
10:14 | 4,183.60 | 4,183.60 | 4,183.40 | 4,183.40 | 614.9K |
10:15 | 4,182.30 | 4,182.30 | 4,181.10 | 4,181.10 | 110.9K |
10:16 | 4,182.50 | 4,183.10 | 4,182.50 | 4,183.10 | 209.7K |
10:17 | 4,185.30 | 4,186.90 | 4,185.30 | 4,186.90 | 75.3K |
10:18 | 4,187.20 | 4,187.20 | 4,184.80 | 4,184.80 | 670.1K |
10:19 | 4,184.20 | 4,185.00 | 4,184.20 | 4,185.00 | 287.1K |
10:20 | 4,184.70 | 4,184.70 | 4,184.60 | 4,184.60 | 119.9K |
10:21 | 4,185.00 | 4,185.00 | 4,181.30 | 4,181.30 | 145.7K |
10:22 | 4,179.60 | 4,179.80 | 4,179.60 | 4,179.80 | 143.1K |
10:23 | 4,177.90 | 4,177.90 | 4,177.20 | 4,177.20 | 65.3K |
10:24 | 4,176.30 | 4,176.30 | 4,175.50 | 4,175.50 | 153.6K |
10:25 | 4,176.40 | 4,176.40 | 4,176.40 | 4,176.40 | 70.8K |
10:26 | 4,177.90 | 4,178.00 | 4,177.90 | 4,178.00 | 105.7K |
10:27 | 4,177.30 | 4,177.30 | 4,177.20 | 4,177.20 | 82.9K |
10:28 | 4,177.30 | 4,177.30 | 4,175.60 | 4,175.60 | 1,073.2K |
10:29 | 4,174.90 | 4,175.50 | 4,174.90 | 4,175.50 | 47.9K |
10:30 | 4,176.20 | 4,176.20 | 4,174.20 | 4,174.20 | 141.1K |
10:31 | 4,173.10 | 4,173.40 | 4,173.10 | 4,173.40 | 40.4K |
10:32 | 4,172.90 | 4,172.90 | 4,169.50 | 4,169.50 | 78.3K |
10:33 | 4,169.90 | 4,169.90 | 4,169.20 | 4,169.20 | 23.2K |
10:34 | 4,170.10 | 4,171.00 | 4,170.10 | 4,171.00 | 357.0K |
10:35 | 4,170.20 | 4,172.20 | 4,170.20 | 4,172.20 | 274.7K |
10:36 | 4,171.90 | 4,171.90 | 4,170.60 | 4,170.60 | 72.7K |
10:37 | 4,170.20 | 4,170.20 | 4,167.80 | 4,167.80 | 40.3K |
10:38 | 4,169.40 | 4,169.60 | 4,169.40 | 4,169.60 | 102.9K |
10:39 | 4,169.80 | 4,169.80 | 4,168.40 | 4,168.40 | 125.7K |
10:40 | 4,167.70 | 4,167.70 | 4,167.10 | 4,167.10 | 153.7K |
10:41 | 4,167.10 | 4,168.20 | 4,167.10 | 4,168.20 | 39.4K |
10:42 | 4,168.90 | 4,168.90 | 4,168.70 | 4,168.70 | 62.3K |
10:43 | 4,168.30 | 4,168.30 | 4,167.30 | 4,167.30 | 137.1K |
10:44 | 4,169.50 | 4,170.30 | 4,169.50 | 4,170.30 | 151.7K |
10:45 | 4,172.60 | 4,172.90 | 4,172.60 | 4,172.90 | 186.1K |
10:46 | 4,172.20 | 4,173.30 | 4,172.20 | 4,173.30 | 92.3K |
10:47 | 4,173.60 | 4,173.60 | 4,172.90 | 4,172.90 | 68.9K |
10:48 | 4,172.30 | 4,173.00 | 4,172.30 | 4,173.00 | 108.3K |
10:49 | 4,173.30 | 4,173.30 | 4,173.00 | 4,173.00 | 47.1K |
10:50 | 4,173.20 | 4,173.30 | 4,173.20 | 4,173.30 | 55.5K |
10:51 | 4,175.70 | 4,176.50 | 4,175.70 | 4,176.50 | 61.4K |
10:52 | 4,172.90 | 4,173.20 | 4,172.90 | 4,173.20 | 19.4K |
10:53 | 4,174.60 | 4,176.50 | 4,174.60 | 4,176.50 | 35.1K |
10:54 | 4,177.60 | 4,177.70 | 4,177.60 | 4,177.70 | 24.8K |
10:55 | 4,176.80 | 4,177.70 | 4,176.80 | 4,177.70 | 60.9K |
10:56 | 4,177.40 | 4,177.40 | 4,177.40 | 4,177.40 | 117.0K |
10:57 | 4,177.50 | 4,177.50 | 4,177.20 | 4,177.20 | 41.2K |
10:58 | 4,176.50 | 4,176.50 | 4,175.70 | 4,175.70 | 75.2K |
10:59 | 4,175.30 | 4,175.30 | 4,174.40 | 4,174.40 | 10.5K |
11:00 | 4,173.10 | 4,174.10 | 4,173.10 | 4,174.10 | 37.3K |
11:01 | 4,175.20 | 4,175.60 | 4,175.20 | 4,175.60 | 1,065.4K |
11:02 | 4,176.60 | 4,176.80 | 4,176.60 | 4,176.80 | 68.5K |
11:03 | 4,175.70 | 4,176.60 | 4,175.70 | 4,176.60 | 53.0K |
11:04 | 4,177.70 | 4,178.30 | 4,177.70 | 4,178.30 | 85.4K |
11:05 | 4,177.50 | 4,177.50 | 4,176.70 | 4,176.70 | 45.4K |
11:06 | 4,176.10 | 4,176.10 | 4,175.90 | 4,175.90 | 124.1K |
11:07 | 4,175.90 | 4,176.10 | 4,175.90 | 4,176.10 | 111.1K |
11:08 | 4,176.70 | 4,177.70 | 4,176.70 | 4,177.70 | 65.5K |
11:09 | 4,176.80 | 4,176.80 | 4,176.60 | 4,176.60 | 53.8K |
11:10 | 4,177.00 | 4,177.30 | 4,177.00 | 4,177.30 | 43.1K |
11:11 | 4,177.80 | 4,177.80 | 4,176.90 | 4,176.90 | 23.2K |
11:12 | 4,176.80 | 4,177.00 | 4,176.80 | 4,177.00 | 61.0K |
11:13 | 4,177.80 | 4,177.80 | 4,177.60 | 4,177.60 | 69.6K |
11:14 | 4,176.70 | 4,176.70 | 4,176.20 | 4,176.20 | 45.0K |
11:15 | 4,176.40 | 4,177.50 | 4,176.40 | 4,177.50 | 48.6K |
11:16 | 4,176.90 | 4,176.90 | 4,176.70 | 4,176.70 | 30.8K |
11:17 | 4,176.40 | 4,176.80 | 4,176.40 | 4,176.80 | 32.7K |
11:18 | 4,177.00 | 4,177.00 | 4,176.50 | 4,176.50 | 32.2K |
11:19 | 4,177.80 | 4,177.80 | 4,177.50 | 4,177.50 | 38.9K |
11:20 | 4,177.90 | 4,178.60 | 4,177.90 | 4,178.60 | 72.2K |
11:21 | 4,178.60 | 4,178.80 | 4,178.60 | 4,178.80 | 189.7K |
11:22 | 4,178.70 | 4,179.30 | 4,178.70 | 4,179.30 | 30.0K |
11:23 | 4,178.90 | 4,178.90 | 4,178.40 | 4,178.40 | 173.5K |
11:24 | 4,177.60 | 4,177.60 | 4,177.50 | 4,177.50 | 14.4K |
11:25 | 4,176.30 | 4,176.30 | 4,174.10 | 4,174.10 | 25.3K |
11:26 | 4,174.10 | 4,176.30 | 4,174.10 | 4,176.30 | 17.5K |
11:27 | 4,177.60 | 4,177.60 | 4,177.00 | 4,177.00 | 88.9K |
11:28 | 4,177.40 | 4,177.50 | 4,177.40 | 4,177.50 | 242.7K |
11:29 | 4,176.60 | 4,176.70 | 4,176.60 | 4,176.70 | 108.0K |
11:30 | 4,176.60 | 4,176.60 | 4,176.40 | 4,176.40 | 109.8K |
11:31 | 4,175.90 | 4,175.90 | 4,175.20 | 4,175.20 | 31.3K |
11:32 | 4,175.60 | 4,175.60 | 4,174.10 | 4,174.10 | 70.3K |
11:33 | 4,174.10 | 4,174.10 | 4,171.90 | 4,171.90 | 48.7K |
11:34 | 4,170.80 | 4,171.10 | 4,170.80 | 4,171.10 | 62.8K |
11:35 | 4,171.00 | 4,171.00 | 4,170.60 | 4,170.60 | 78.7K |
11:36 | 4,171.60 | 4,171.60 | 4,170.70 | 4,170.70 | 54.2K |
11:37 | 4,171.10 | 4,171.10 | 4,170.30 | 4,170.30 | 48.8K |
11:38 | 4,170.50 | 4,170.50 | 4,170.30 | 4,170.30 | 30.7K |
11:39 | 4,171.40 | 4,171.50 | 4,171.40 | 4,171.50 | 50.3K |
11:40 | 4,168.20 | 4,169.30 | 4,168.20 | 4,169.30 | 74.2K |
11:41 | 4,170.00 | 4,170.20 | 4,170.00 | 4,170.20 | 70.5K |
11:42 | 4,170.20 | 4,170.20 | 4,167.20 | 4,167.20 | 36.8K |
11:43 | 4,168.20 | 4,168.20 | 4,167.60 | 4,167.60 | 33.7K |
11:44 | 4,168.50 | 4,169.50 | 4,168.50 | 4,169.50 | 56.3K |
11:45 | 4,168.50 | 4,168.50 | 4,168.40 | 4,168.40 | 15.2K |
11:46 | 4,166.90 | 4,166.90 | 4,166.60 | 4,166.60 | 40.7K |
11:47 | 4,167.50 | 4,167.70 | 4,167.50 | 4,167.70 | 57.6K |
11:48 | 4,167.50 | 4,168.80 | 4,167.50 | 4,168.80 | 12.4K |
11:49 | 4,167.70 | 4,167.80 | 4,167.70 | 4,167.80 | 40.7K |
11:50 | 4,168.40 | 4,168.40 | 4,167.20 | 4,167.20 | 86.5K |
11:51 | 4,167.30 | 4,167.30 | 4,167.20 | 4,167.20 | 57.8K |
11:52 | 4,166.60 | 4,167.30 | 4,166.60 | 4,167.30 | 11.3K |
11:53 | 4,166.00 | 4,166.00 | 4,165.90 | 4,165.90 | 25.3K |
11:54 | 4,165.70 | 4,166.00 | 4,165.70 | 4,166.00 | 53.7K |
11:55 | 4,164.80 | 4,165.40 | 4,164.80 | 4,165.40 | 34.0K |
11:56 | 4,165.80 | 4,165.80 | 4,164.70 | 4,164.70 | 18.7K |
11:57 | 4,164.60 | 4,164.60 | 4,164.50 | 4,164.50 | 10.6K |
11:58 | 4,164.80 | 4,165.30 | 4,164.80 | 4,165.30 | 128.2K |
11:59 | 4,165.80 | 4,165.80 | 4,165.50 | 4,165.50 | 140.6K |
12:00 | 4,165.40 | 4,165.40 | 4,165.30 | 4,165.30 | 0.0K |
12:01 | 4,165.00 | 4,165.10 | 4,165.00 | 4,165.10 | 22.6K |
12:02 | 4,164.80 | 4,164.80 | 4,164.40 | 4,164.40 | 11.5K |
12:03 | 4,164.60 | 4,165.30 | 4,164.60 | 4,165.30 | 29.0K |
12:04 | 4,165.60 | 4,165.80 | 4,165.60 | 4,165.80 | 39.2K |
12:05 | 4,165.70 | 4,166.20 | 4,165.70 | 4,166.20 | 64.4K |
12:06 | 4,167.20 | 4,167.20 | 4,167.00 | 4,167.00 | 38.0K |
12:07 | 4,166.10 | 4,166.50 | 4,166.10 | 4,166.50 | 24.5K |
12:08 | 4,166.50 | 4,166.50 | 4,166.50 | 4,166.50 | 45.6K |
12:09 | 4,166.60 | 4,166.60 | 4,166.50 | 4,166.50 | 44.3K |
12:10 | 4,166.30 | 4,166.70 | 4,166.30 | 4,166.70 | 88.5K |
12:11 | 4,166.60 | 4,166.60 | 4,165.90 | 4,165.90 | 43.8K |
12:12 | 4,164.70 | 4,164.90 | 4,164.70 | 4,164.90 | 44.8K |
12:13 | 4,164.70 | 4,164.70 | 4,163.60 | 4,163.60 | 140.8K |
12:14 | 4,163.80 | 4,163.80 | 4,163.60 | 4,163.60 | 7.5K |
12:15 | 4,163.30 | 4,163.30 | 4,163.20 | 4,163.20 | 27.0K |
12:16 | 4,163.20 | 4,164.30 | 4,163.20 | 4,164.30 | 35.5K |
12:17 | 4,164.60 | 4,164.90 | 4,164.60 | 4,164.90 | 36.4K |
12:18 | 4,164.20 | 4,164.50 | 4,164.20 | 4,164.50 | 50.9K |
12:19 | 4,164.20 | 4,164.20 | 4,163.00 | 4,163.00 | 169.6K |
12:20 | 4,163.70 | 4,163.70 | 4,163.60 | 4,163.60 | 35.5K |
12:21 | 4,163.80 | 4,163.80 | 4,163.10 | 4,163.10 | 23.1K |
12:22 | 4,163.90 | 4,163.90 | 4,163.50 | 4,163.50 | 13.9K |
12:23 | 4,163.10 | 4,163.10 | 4,162.40 | 4,162.40 | 54.3K |
12:24 | 4,163.00 | 4,163.00 | 4,162.60 | 4,162.60 | 87.8K |
12:25 | 4,163.20 | 4,163.20 | 4,162.70 | 4,162.70 | 44.2K |
12:26 | 4,162.50 | 4,163.50 | 4,162.50 | 4,163.50 | 12.1K |
12:27 | 4,164.60 | 4,164.60 | 4,164.00 | 4,164.00 | 75.7K |
12:28 | 4,164.10 | 4,164.70 | 4,164.10 | 4,164.70 | 13.6K |
12:29 | 4,164.90 | 4,164.90 | 4,164.70 | 4,164.70 | 31.6K |
12:30 | 4,165.30 | 4,165.30 | 4,164.70 | 4,164.70 | 43.0K |
12:31 | 4,162.10 | 4,162.20 | 4,162.10 | 4,162.20 | 48.3K |
12:32 | 4,162.20 | 4,162.20 | 4,162.00 | 4,162.00 | 18.1K |
12:33 | 4,161.00 | 4,161.00 | 4,160.90 | 4,160.90 | 27.5K |
12:34 | 4,161.60 | 4,161.60 | 4,161.40 | 4,161.40 | 19.8K |
12:35 | 4,160.70 | 4,160.70 | 4,159.40 | 4,159.40 | 66.7K |
12:36 | 4,159.30 | 4,159.40 | 4,159.30 | 4,159.40 | 53.2K |
12:37 | 4,158.30 | 4,158.30 | 4,158.30 | 4,158.30 | 91.1K |
12:38 | 4,159.20 | 4,160.10 | 4,159.20 | 4,160.10 | 64.1K |
12:39 | 4,159.80 | 4,160.00 | 4,159.80 | 4,160.00 | 40.7K |
12:40 | 4,160.30 | 4,161.10 | 4,160.30 | 4,161.10 | 16.4K |
12:41 | 4,158.60 | 4,158.60 | 4,157.60 | 4,157.60 | 30.8K |
12:42 | 4,157.40 | 4,157.50 | 4,157.40 | 4,157.50 | 144.4K |
12:43 | 4,157.40 | 4,157.40 | 4,157.00 | 4,157.00 | 26.9K |
12:44 | 4,156.90 | 4,157.50 | 4,156.90 | 4,157.50 | 93.9K |
12:45 | 4,156.70 | 4,157.20 | 4,156.70 | 4,157.20 | 41.2K |
12:46 | 4,157.20 | 4,158.20 | 4,157.20 | 4,158.20 | 13.6K |
12:47 | 4,158.00 | 4,158.00 | 4,157.80 | 4,157.80 | 14.1K |
12:48 | 4,157.60 | 4,158.30 | 4,157.60 | 4,158.30 | 25.4K |
12:49 | 4,158.40 | 4,158.40 | 4,158.10 | 4,158.10 | 28.9K |
12:50 | 4,158.50 | 4,158.50 | 4,158.40 | 4,158.40 | 21.5K |
12:51 | 4,158.90 | 4,160.10 | 4,158.90 | 4,160.10 | 31.2K |
12:52 | 4,159.50 | 4,159.90 | 4,159.50 | 4,159.90 | 96.5K |
12:53 | 4,160.90 | 4,160.90 | 4,160.70 | 4,160.70 | 36.3K |
12:54 | 4,161.40 | 4,161.90 | 4,161.40 | 4,161.90 | 38.5K |
12:55 | 4,162.10 | 4,162.50 | 4,162.10 | 4,162.50 | 26.8K |
12:56 | 4,162.60 | 4,162.80 | 4,162.60 | 4,162.80 | 23.1K |
12:57 | 4,163.00 | 4,163.00 | 4,161.40 | 4,161.40 | 182.6K |
12:58 | 4,161.70 | 4,161.70 | 4,160.60 | 4,160.60 | 52.1K |
12:59 | 4,160.90 | 4,160.90 | 4,160.20 | 4,160.20 | 26.5K |
13:00 | 4,160.80 | 4,161.20 | 4,160.80 | 4,161.20 | 10.4K |
13:01 | 4,160.20 | 4,160.20 | 4,159.40 | 4,159.40 | 78.6K |
13:02 | 4,158.40 | 4,159.20 | 4,158.40 | 4,159.20 | 81.5K |
13:03 | 4,159.20 | 4,159.20 | 4,159.00 | 4,159.00 | 20.6K |
13:04 | 4,158.90 | 4,159.70 | 4,158.90 | 4,159.70 | 18.9K |
13:05 | 4,159.20 | 4,159.20 | 4,158.80 | 4,158.80 | 24.8K |
13:06 | 4,158.40 | 4,158.40 | 4,157.60 | 4,157.60 | 46.5K |
13:07 | 4,156.30 | 4,156.30 | 4,156.00 | 4,156.00 | 28.0K |
13:08 | 4,156.00 | 4,156.00 | 4,155.50 | 4,155.50 | 112.8K |
13:09 | 4,154.90 | 4,154.90 | 4,154.80 | 4,154.80 | 46.0K |
13:10 | 4,152.80 | 4,152.80 | 4,151.40 | 4,151.40 | 23.5K |
13:11 | 4,150.90 | 4,151.30 | 4,150.90 | 4,151.30 | 52.5K |
13:12 | 4,151.50 | 4,151.50 | 4,150.60 | 4,150.60 | 77.7K |
13:13 | 4,150.60 | 4,151.20 | 4,150.60 | 4,151.20 | 8.3K |
13:14 | 4,150.10 | 4,150.10 | 4,148.80 | 4,148.80 | 37.2K |
13:15 | 4,149.20 | 4,150.20 | 4,149.20 | 4,150.20 | 25.3K |
13:16 | 4,150.30 | 4,150.70 | 4,150.30 | 4,150.70 | 57.1K |
13:17 | 4,150.30 | 4,150.50 | 4,150.30 | 4,150.50 | 168.5K |
13:18 | 4,150.50 | 4,150.50 | 4,150.00 | 4,150.00 | 78.3K |
13:19 | 4,149.60 | 4,149.60 | 4,149.50 | 4,149.50 | 36.4K |
13:20 | 4,149.20 | 4,150.00 | 4,149.20 | 4,150.00 | 38.7K |
13:21 | 4,150.50 | 4,151.40 | 4,150.50 | 4,151.40 | 32.7K |
13:22 | 4,151.70 | 4,151.70 | 4,151.60 | 4,151.60 | 112.5K |
13:23 | 4,152.20 | 4,153.10 | 4,152.20 | 4,153.10 | 35.4K |
13:24 | 4,152.40 | 4,152.50 | 4,152.40 | 4,152.50 | 38.1K |
13:25 | 4,152.50 | 4,152.50 | 4,151.30 | 4,151.30 | 68.0K |
13:26 | 4,150.60 | 4,150.60 | 4,148.70 | 4,148.70 | 28.8K |
13:27 | 4,148.90 | 4,148.90 | 4,146.20 | 4,146.20 | 86.9K |
13:28 | 4,146.70 | 4,146.70 | 4,146.30 | 4,146.30 | 67.9K |
13:29 | 4,146.00 | 4,146.00 | 4,145.90 | 4,145.90 | 26.0K |
13:30 | 4,147.50 | 4,147.50 | 4,146.30 | 4,146.30 | 145.0K |
13:31 | 4,146.50 | 4,146.50 | 4,145.70 | 4,145.70 | 47.0K |
13:32 | 4,146.00 | 4,146.00 | 4,145.00 | 4,145.00 | 83.0K |
13:33 | 4,144.30 | 4,144.30 | 4,144.10 | 4,144.10 | 33.6K |
13:34 | 4,144.20 | 4,145.30 | 4,144.20 | 4,145.30 | 33.9K |
13:35 | 4,145.50 | 4,145.50 | 4,145.30 | 4,145.30 | 20.0K |
13:36 | 4,144.60 | 4,144.60 | 4,144.60 | 4,144.60 | 20.5K |
13:37 | 4,144.40 | 4,144.40 | 4,142.90 | 4,142.90 | 41.8K |
13:38 | 4,142.40 | 4,143.90 | 4,142.40 | 4,143.90 | 11.7K |
13:39 | 4,144.20 | 4,144.20 | 4,144.20 | 4,144.20 | 44.5K |
13:40 | 4,144.40 | 4,144.40 | 4,143.90 | 4,143.90 | 25.0K |
13:41 | 4,144.10 | 4,144.10 | 4,143.40 | 4,143.40 | 18.4K |
13:42 | 4,143.90 | 4,145.80 | 4,143.90 | 4,145.80 | 73.5K |
13:43 | 4,145.40 | 4,145.90 | 4,145.40 | 4,145.90 | 12.1K |
13:44 | 4,146.50 | 4,146.90 | 4,146.50 | 4,146.90 | 92.5K |
13:45 | 4,147.50 | 4,147.50 | 4,145.70 | 4,145.70 | 44.2K |
13:46 | 4,145.40 | 4,145.40 | 4,145.10 | 4,145.10 | 628.8K |
13:47 | 4,144.70 | 4,144.70 | 4,143.80 | 4,143.80 | 104.8K |
13:48 | 4,143.50 | 4,143.80 | 4,143.50 | 4,143.80 | 26.8K |
13:49 | 4,145.40 | 4,146.00 | 4,145.40 | 4,146.00 | 36.1K |
13:50 | 4,144.60 | 4,144.60 | 4,143.40 | 4,143.40 | 62.9K |
13:51 | 4,144.20 | 4,144.20 | 4,144.10 | 4,144.10 | 71.5K |
13:52 | 4,144.20 | 4,144.20 | 4,143.80 | 4,143.80 | 21.2K |
13:53 | 4,144.80 | 4,145.20 | 4,144.80 | 4,145.20 | 76.4K |
13:54 | 4,145.40 | 4,146.20 | 4,145.40 | 4,146.20 | 60.5K |
13:55 | 4,146.10 | 4,146.20 | 4,146.10 | 4,146.20 | 85.2K |
13:56 | 4,146.20 | 4,146.20 | 4,145.60 | 4,145.60 | 33.3K |
13:57 | 4,145.20 | 4,145.60 | 4,145.20 | 4,145.60 | 22.0K |
13:58 | 4,145.40 | 4,145.40 | 4,144.20 | 4,144.20 | 77.5K |
13:59 | 4,143.90 | 4,143.90 | 4,143.30 | 4,143.30 | 30.0K |
14:00 | 4,143.60 | 4,144.60 | 4,143.60 | 4,144.60 | 24.9K |
14:01 | 4,144.30 | 4,145.30 | 4,144.30 | 4,145.30 | 206.0K |
14:02 | 4,145.50 | 4,145.50 | 4,145.50 | 4,145.50 | 353.9K |
14:03 | 4,146.00 | 4,146.10 | 4,146.00 | 4,146.10 | 54.0K |
14:04 | 4,146.30 | 4,146.30 | 4,145.90 | 4,145.90 | 73.3K |
14:05 | 4,146.40 | 4,147.70 | 4,146.40 | 4,147.70 | 109.4K |
14:06 | 4,147.30 | 4,147.30 | 4,144.50 | 4,144.50 | 88.5K |
14:07 | 4,144.90 | 4,146.00 | 4,144.90 | 4,146.00 | 33.4K |
14:08 | 4,146.10 | 4,146.50 | 4,146.10 | 4,146.50 | 15.4K |
14:09 | 4,146.80 | 4,146.80 | 4,146.30 | 4,146.30 | 28.5K |
14:10 | 4,144.80 | 4,144.80 | 4,143.30 | 4,143.30 | 73.1K |
14:11 | 4,141.80 | 4,141.80 | 4,141.80 | 4,141.80 | 42.7K |
14:12 | 4,141.80 | 4,141.80 | 4,141.60 | 4,141.60 | 88.0K |
14:13 | 4,141.60 | 4,142.40 | 4,141.60 | 4,142.40 | 82.3K |
14:14 | 4,141.60 | 4,141.60 | 4,140.70 | 4,140.70 | 11.8K |
14:15 | 4,140.80 | 4,141.00 | 4,140.80 | 4,141.00 | 52.0K |
14:16 | 4,140.50 | 4,140.50 | 4,139.10 | 4,139.10 | 292.3K |
14:17 | 4,140.20 | 4,140.70 | 4,140.20 | 4,140.70 | 33.3K |
14:18 | 4,141.20 | 4,141.20 | 4,141.20 | 4,141.20 | 50.9K |
14:19 | 4,141.20 | 4,141.20 | 4,141.00 | 4,141.00 | 23.2K |
14:20 | 4,139.20 | 4,139.70 | 4,139.20 | 4,139.70 | 49.4K |
14:21 | 4,140.10 | 4,140.10 | 4,139.80 | 4,139.80 | 64.0K |
14:22 | 4,140.40 | 4,140.40 | 4,139.70 | 4,139.70 | 110.6K |
14:23 | 4,139.70 | 4,139.70 | 4,139.30 | 4,139.30 | 25.6K |
14:24 | 4,139.50 | 4,140.50 | 4,139.50 | 4,140.50 | 30.5K |
14:25 | 4,141.40 | 4,141.80 | 4,141.40 | 4,141.80 | 45.0K |
14:26 | 4,141.60 | 4,142.30 | 4,141.60 | 4,142.30 | 165.5K |
14:27 | 4,141.60 | 4,141.60 | 4,141.00 | 4,141.00 | 45.0K |
14:28 | 4,141.40 | 4,141.40 | 4,141.30 | 4,141.30 | 62.8K |
14:29 | 4,140.80 | 4,140.80 | 4,140.00 | 4,140.00 | 50.1K |
14:30 | 4,140.30 | 4,140.30 | 4,140.10 | 4,140.10 | 160.7K |
14:31 | 4,139.60 | 4,139.60 | 4,139.60 | 4,139.60 | 37.9K |
14:32 | 4,137.50 | 4,137.70 | 4,137.50 | 4,137.70 | 207.5K |
14:33 | 4,137.70 | 4,137.90 | 4,137.70 | 4,137.90 | 36.2K |
14:34 | 4,137.40 | 4,137.40 | 4,137.30 | 4,137.30 | 11.6K |
14:35 | 4,136.30 | 4,136.40 | 4,136.30 | 4,136.40 | 24.9K |
14:36 | 4,136.60 | 4,136.70 | 4,136.60 | 4,136.70 | 38.4K |
14:37 | 4,137.20 | 4,137.20 | 4,135.60 | 4,135.60 | 49.1K |
14:38 | 4,135.40 | 4,135.40 | 4,135.40 | 4,135.40 | 45.0K |
14:39 | 4,135.60 | 4,135.60 | 4,135.30 | 4,135.30 | 20.3K |
14:40 | 4,135.70 | 4,135.70 | 4,134.90 | 4,134.90 | 81.7K |
14:41 | 4,134.60 | 4,134.60 | 4,133.90 | 4,133.90 | 130.3K |
14:42 | 4,135.10 | 4,135.20 | 4,135.10 | 4,135.20 | 37.9K |
14:43 | 4,136.10 | 4,136.10 | 4,136.00 | 4,136.00 | 13.8K |
14:44 | 4,137.20 | 4,138.30 | 4,137.20 | 4,138.30 | 58.7K |
14:45 | 4,139.30 | 4,140.70 | 4,139.30 | 4,140.70 | 174.2K |
14:46 | 4,141.30 | 4,142.10 | 4,141.30 | 4,142.10 | 116.4K |
14:47 | 4,142.70 | 4,142.70 | 4,141.40 | 4,141.40 | 62.3K |
14:48 | 4,142.10 | 4,142.10 | 4,141.00 | 4,141.00 | 70.3K |
14:49 | 4,141.40 | 4,142.10 | 4,141.40 | 4,142.10 | 23.4K |
14:50 | 4,142.30 | 4,142.60 | 4,142.30 | 4,142.60 | 25.0K |
14:51 | 4,142.50 | 4,143.10 | 4,142.50 | 4,143.10 | 12.5K |
14:52 | 4,143.80 | 4,143.80 | 4,143.20 | 4,143.20 | 21.7K |
14:53 | 4,144.10 | 4,144.10 | 4,143.60 | 4,143.60 | 64.8K |
14:54 | 4,143.50 | 4,143.50 | 4,143.30 | 4,143.30 | 19.7K |
14:55 | 4,143.20 | 4,143.20 | 4,143.10 | 4,143.10 | 13.5K |
14:56 | 4,143.00 | 4,143.00 | 4,142.30 | 4,142.30 | 30.0K |
14:57 | 4,142.10 | 4,142.10 | 4,141.70 | 4,141.70 | 63.8K |
14:58 | 4,141.20 | 4,141.20 | 4,140.80 | 4,140.80 | 23.5K |
14:59 | 4,140.30 | 4,141.00 | 4,140.30 | 4,141.00 | 69.6K |
15:00 | 4,140.90 | 4,141.60 | 4,140.90 | 4,141.60 | 59.4K |
15:01 | 4,141.50 | 4,142.10 | 4,141.50 | 4,142.10 | 17.1K |
15:02 | 4,142.10 | 4,142.10 | 4,141.50 | 4,141.50 | 54.5K |
15:03 | 4,141.10 | 4,141.10 | 4,141.00 | 4,141.00 | 80.8K |
15:04 | 4,140.30 | 4,140.60 | 4,140.30 | 4,140.60 | 27.2K |
15:05 | 4,140.40 | 4,140.80 | 4,140.40 | 4,140.80 | 62.7K |
15:06 | 4,140.40 | 4,140.40 | 4,139.90 | 4,139.90 | 20.0K |
15:07 | 4,139.00 | 4,139.00 | 4,137.90 | 4,137.90 | 94.7K |
15:08 | 4,137.90 | 4,137.90 | 4,137.60 | 4,137.60 | 26.4K |
15:09 | 4,137.90 | 4,137.90 | 4,137.50 | 4,137.50 | 594.4K |
15:10 | 4,137.60 | 4,138.60 | 4,137.60 | 4,138.60 | 46.9K |
15:11 | 4,139.80 | 4,140.80 | 4,139.80 | 4,140.80 | 55.8K |
15:12 | 4,140.40 | 4,140.40 | 4,140.10 | 4,140.10 | 43.5K |
15:13 | 4,141.20 | 4,141.20 | 4,139.90 | 4,139.90 | 39.4K |
15:14 | 4,139.50 | 4,139.70 | 4,139.50 | 4,139.70 | 36.5K |
15:15 | 4,138.90 | 4,138.90 | 4,138.60 | 4,138.60 | 34.1K |
15:16 | 4,138.90 | 4,140.30 | 4,138.90 | 4,140.30 | 237.5K |
15:17 | 4,141.10 | 4,141.50 | 4,141.10 | 4,141.50 | 78.1K |
15:18 | 4,141.20 | 4,141.20 | 4,140.80 | 4,140.80 | 51.4K |
15:19 | 4,141.20 | 4,141.40 | 4,141.20 | 4,141.40 | 30.3K |
15:20 | 4,141.50 | 4,141.50 | 4,141.30 | 4,141.30 | 62.5K |
15:21 | 4,141.60 | 4,141.60 | 4,141.20 | 4,141.20 | 236.0K |
15:22 | 4,141.50 | 4,141.60 | 4,141.50 | 4,141.60 | 86.7K |
15:23 | 4,141.40 | 4,142.30 | 4,141.40 | 4,142.30 | 107.7K |
15:24 | 4,142.30 | 4,143.30 | 4,142.30 | 4,143.30 | 180.8K |
15:25 | 4,142.70 | 4,142.90 | 4,142.70 | 4,142.90 | 43.3K |
15:26 | 4,141.70 | 4,141.70 | 4,141.60 | 4,141.60 | 153.9K |
15:27 | 4,141.00 | 4,141.60 | 4,141.00 | 4,141.60 | 72.5K |
15:28 | 4,142.30 | 4,142.30 | 4,142.00 | 4,142.00 | 80.8K |
15:29 | 4,141.60 | 4,142.60 | 4,141.60 | 4,142.60 | 25.4K |
15:30 | 4,142.40 | 4,142.40 | 4,141.80 | 4,141.80 | 58.2K |
15:31 | 4,141.30 | 4,142.30 | 4,141.30 | 4,142.30 | 182.7K |
15:32 | 4,141.80 | 4,142.10 | 4,141.80 | 4,142.10 | 33.2K |
15:33 | 4,141.40 | 4,141.40 | 4,140.70 | 4,140.70 | 72.5K |
15:34 | 4,140.70 | 4,140.70 | 4,140.20 | 4,140.20 | 56.4K |
15:35 | 4,140.40 | 4,140.40 | 4,140.40 | 4,140.40 | 117.6K |
15:36 | 4,140.60 | 4,140.60 | 4,140.30 | 4,140.30 | 204.4K |
15:37 | 4,140.00 | 4,140.30 | 4,140.00 | 4,140.30 | 127.4K |
15:38 | 4,140.40 | 4,140.40 | 4,139.90 | 4,139.90 | 110.9K |
15:39 | 4,139.30 | 4,139.30 | 4,138.80 | 4,138.80 | 67.7K |
15:40 | 4,138.70 | 4,138.70 | 4,138.60 | 4,138.60 | 38.6K |
15:41 | 4,141.30 | 4,141.90 | 4,141.30 | 4,141.90 | 35.6K |
15:42 | 4,141.90 | 4,141.90 | 4,141.30 | 4,141.30 | 177.5K |
15:43 | 4,141.60 | 4,142.90 | 4,141.60 | 4,142.90 | 133.4K |
15:44 | 4,142.30 | 4,143.60 | 4,142.30 | 4,143.60 | 68.1K |
15:45 | 4,142.60 | 4,142.60 | 4,141.30 | 4,141.30 | 281.7K |
15:46 | 4,141.30 | 4,141.30 | 4,140.90 | 4,140.90 | 157.6K |
15:47 | 4,142.40 | 4,142.80 | 4,142.40 | 4,142.80 | 86.8K |
15:48 | 4,142.90 | 4,144.20 | 4,142.90 | 4,144.20 | 81.9K |
15:49 | 4,143.20 | 4,143.20 | 4,143.00 | 4,143.00 | 132.4K |
15:50 | 4,142.50 | 4,142.50 | 4,141.00 | 4,141.00 | 136.1K |
15:51 | 4,142.50 | 4,143.40 | 4,142.50 | 4,143.40 | 211.2K |
15:52 | 4,143.10 | 4,143.10 | 4,142.60 | 4,142.60 | 205.7K |
15:53 | 4,142.60 | 4,142.60 | 4,141.60 | 4,141.60 | 209.2K |
15:54 | 4,141.50 | 4,141.60 | 4,141.50 | 4,141.60 | 146.6K |
15:55 | 4,142.10 | 4,142.10 | 4,142.00 | 4,142.00 | 78.4K |
15:56 | 4,142.30 | 4,143.00 | 4,142.30 | 4,143.00 | 127.1K |
15:57 | 4,142.90 | 4,143.20 | 4,142.90 | 4,143.20 | 202.1K |
15:58 | 4,143.40 | 4,143.40 | 4,142.10 | 4,142.10 | 330.5K |
15:59 | 4,142.90 | 4,142.90 | 4,142.70 | 4,142.70 | 234.5K |
16:00 | 4,143.50 | 4,143.70 | 4,143.50 | 4,143.70 | 56.9K |
16:01 | 4,143.70 | 4,143.70 | 4,143.70 | 4,143.70 | 0.0K |
16:02 | 4,143.70 | 4,143.70 | 4,143.70 | 4,143.70 | 0.0K |
16:03 | 4,143.70 | 4,143.70 | 4,143.70 | 4,143.70 | 0.0K |
16:04 | 4,143.70 | 4,145.30 | 4,143.70 | 4,145.30 | 11,648.0K |