4,800.97
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:28 | 4,781.43 | 4,781.43 | 4,781.43 | 4,781.43 | 4,116.0K |
09:29 | 4,781.43 | 4,781.43 | 4,781.43 | 4,781.43 | 0.0K |
09:30 | 4,781.43 | 4,784.17 | 4,776.10 | 4,784.14 | 15,512.6K |
09:31 | 4,787.02 | 4,801.79 | 4,786.01 | 4,801.79 | 15,863.0K |
09:32 | 4,801.96 | 4,802.86 | 4,793.92 | 4,793.92 | 8,192.1K |
09:33 | 4,791.24 | 4,796.04 | 4,788.27 | 4,795.24 | 5,919.4K |
09:34 | 4,794.45 | 4,796.26 | 4,788.05 | 4,789.41 | 4,379.1K |
09:35 | 4,792.90 | 4,800.96 | 4,791.47 | 4,797.58 | 5,286.1K |
09:36 | 4,796.14 | 4,805.85 | 4,796.14 | 4,800.65 | 5,365.5K |
09:37 | 4,802.02 | 4,804.38 | 4,794.63 | 4,799.67 | 5,400.5K |
09:38 | 4,796.70 | 4,799.55 | 4,790.75 | 4,791.02 | 5,717.9K |
09:39 | 4,790.52 | 4,794.61 | 4,788.89 | 4,788.96 | 4,603.7K |
09:40 | 4,792.52 | 4,792.52 | 4,784.40 | 4,788.96 | 6,107.0K |
09:41 | 4,785.40 | 4,789.11 | 4,783.17 | 4,783.49 | 4,160.5K |
09:42 | 4,785.10 | 4,789.61 | 4,783.57 | 4,783.77 | 3,572.4K |
09:43 | 4,784.86 | 4,788.15 | 4,776.38 | 4,776.38 | 5,512.6K |
09:44 | 4,780.42 | 4,780.94 | 4,774.72 | 4,775.08 | 6,756.3K |
09:45 | 4,779.15 | 4,779.15 | 4,773.74 | 4,777.77 | 6,437.1K |
09:46 | 4,781.25 | 4,781.69 | 4,775.42 | 4,776.01 | 3,558.0K |
09:47 | 4,775.72 | 4,787.12 | 4,775.56 | 4,787.12 | 5,762.6K |
09:48 | 4,784.08 | 4,784.78 | 4,778.47 | 4,780.18 | 2,730.3K |
09:49 | 4,781.35 | 4,793.67 | 4,781.35 | 4,787.78 | 8,639.3K |
09:50 | 4,788.71 | 4,791.98 | 4,782.23 | 4,782.23 | 5,773.6K |
09:51 | 4,782.65 | 4,782.65 | 4,775.87 | 4,780.84 | 7,889.3K |
09:52 | 4,781.38 | 4,781.38 | 4,774.98 | 4,775.62 | 4,727.2K |
09:53 | 4,781.31 | 4,781.31 | 4,774.82 | 4,776.88 | 2,752.0K |
09:54 | 4,775.94 | 4,780.53 | 4,775.40 | 4,775.40 | 2,923.6K |
09:55 | 4,774.01 | 4,777.95 | 4,769.05 | 4,769.14 | 9,478.5K |
09:56 | 4,768.77 | 4,773.38 | 4,768.44 | 4,768.44 | 3,424.1K |
09:57 | 4,768.78 | 4,772.86 | 4,766.79 | 4,771.56 | 7,668.3K |
09:58 | 4,771.60 | 4,774.17 | 4,768.98 | 4,769.80 | 3,267.1K |
09:59 | 4,769.81 | 4,769.81 | 4,764.11 | 4,767.16 | 3,480.5K |
10:00 | 4,767.52 | 4,768.09 | 4,762.55 | 4,763.12 | 4,337.3K |
10:01 | 4,765.97 | 4,766.77 | 4,759.92 | 4,763.76 | 5,644.9K |
10:02 | 4,760.77 | 4,766.11 | 4,759.29 | 4,765.23 | 12,804.6K |
10:03 | 4,760.23 | 4,765.00 | 4,758.27 | 4,763.53 | 4,454.4K |
10:04 | 4,760.52 | 4,772.36 | 4,760.52 | 4,771.60 | 6,181.7K |
10:05 | 4,771.13 | 4,774.31 | 4,768.04 | 4,774.31 | 2,266.1K |
10:06 | 4,776.22 | 4,778.40 | 4,772.60 | 4,777.53 | 6,280.5K |
10:07 | 4,773.21 | 4,779.25 | 4,773.21 | 4,779.25 | 2,364.5K |
10:08 | 4,778.98 | 4,785.03 | 4,775.50 | 4,784.22 | 5,310.9K |
10:09 | 4,784.18 | 4,788.80 | 4,780.07 | 4,785.13 | 2,967.3K |
10:10 | 4,788.01 | 4,788.01 | 4,780.81 | 4,786.13 | 2,461.1K |
10:11 | 4,789.96 | 4,790.54 | 4,777.67 | 4,777.81 | 4,061.2K |
10:12 | 4,783.37 | 4,784.66 | 4,778.71 | 4,784.10 | 3,346.5K |
10:13 | 4,783.70 | 4,784.52 | 4,778.05 | 4,779.42 | 2,011.4K |
10:14 | 4,782.37 | 4,784.84 | 4,777.84 | 4,779.79 | 1,782.0K |
10:15 | 4,779.56 | 4,783.88 | 4,778.80 | 4,782.13 | 1,969.5K |
10:16 | 4,778.84 | 4,784.23 | 4,778.76 | 4,780.98 | 2,558.5K |
10:17 | 4,780.64 | 4,784.21 | 4,779.90 | 4,783.52 | 4,155.0K |
10:18 | 4,783.50 | 4,785.86 | 4,780.76 | 4,784.29 | 7,037.2K |
10:19 | 4,784.00 | 4,786.63 | 4,779.84 | 4,785.69 | 5,028.1K |
10:20 | 4,782.31 | 4,786.20 | 4,774.28 | 4,778.58 | 5,130.4K |
10:21 | 4,778.56 | 4,779.16 | 4,772.04 | 4,775.62 | 3,055.5K |
10:22 | 4,775.36 | 4,775.75 | 4,769.21 | 4,773.11 | 2,927.7K |
10:23 | 4,772.76 | 4,776.38 | 4,769.24 | 4,775.44 | 1,497.7K |
10:24 | 4,772.93 | 4,776.83 | 4,770.78 | 4,776.83 | 2,157.0K |
10:25 | 4,777.06 | 4,783.84 | 4,773.11 | 4,783.15 | 7,087.2K |
10:26 | 4,782.44 | 4,782.94 | 4,773.22 | 4,773.34 | 3,207.3K |
10:27 | 4,776.96 | 4,776.96 | 4,771.29 | 4,775.63 | 3,031.9K |
10:28 | 4,774.60 | 4,775.26 | 4,770.41 | 4,774.31 | 1,778.4K |
10:29 | 4,773.99 | 4,774.97 | 4,768.66 | 4,772.51 | 2,462.7K |
10:30 | 4,771.79 | 4,774.10 | 4,768.09 | 4,769.63 | 3,005.4K |
10:31 | 4,769.63 | 4,775.24 | 4,769.48 | 4,771.41 | 3,878.9K |
10:32 | 4,767.71 | 4,772.53 | 4,767.29 | 4,770.59 | 3,929.1K |
10:33 | 4,770.89 | 4,773.30 | 4,767.59 | 4,769.65 | 5,359.5K |
10:34 | 4,771.05 | 4,771.39 | 4,765.91 | 4,770.48 | 1,356.1K |
10:35 | 4,766.12 | 4,770.11 | 4,764.03 | 4,764.84 | 3,007.9K |
10:36 | 4,764.65 | 4,770.31 | 4,764.41 | 4,767.51 | 1,501.0K |
10:37 | 4,766.33 | 4,769.85 | 4,764.56 | 4,769.85 | 2,937.3K |
10:38 | 4,766.14 | 4,769.85 | 4,765.36 | 4,769.22 | 4,715.7K |
10:39 | 4,766.99 | 4,771.94 | 4,765.11 | 4,770.76 | 7,487.2K |
10:40 | 4,767.03 | 4,774.17 | 4,767.03 | 4,773.71 | 2,533.1K |
10:41 | 4,770.18 | 4,774.93 | 4,769.50 | 4,770.64 | 1,484.5K |
10:42 | 4,772.19 | 4,776.11 | 4,770.69 | 4,771.45 | 2,445.1K |
10:43 | 4,776.31 | 4,776.31 | 4,770.36 | 4,770.70 | 1,414.4K |
10:44 | 4,770.56 | 4,776.22 | 4,769.09 | 4,771.14 | 1,880.6K |
10:45 | 4,771.37 | 4,775.24 | 4,769.42 | 4,769.44 | 3,764.0K |
10:46 | 4,770.12 | 4,775.80 | 4,768.90 | 4,770.96 | 2,126.9K |
10:47 | 4,770.39 | 4,773.11 | 4,768.27 | 4,769.80 | 4,225.2K |
10:48 | 4,769.29 | 4,777.52 | 4,769.17 | 4,776.21 | 2,680.2K |
10:49 | 4,772.61 | 4,775.93 | 4,770.53 | 4,770.53 | 2,424.4K |
10:50 | 4,769.96 | 4,774.96 | 4,768.55 | 4,772.57 | 1,646.8K |
10:51 | 4,769.06 | 4,773.87 | 4,768.38 | 4,773.87 | 1,604.9K |
10:52 | 4,769.06 | 4,774.29 | 4,768.85 | 4,772.89 | 1,190.1K |
10:53 | 4,773.52 | 4,779.68 | 4,773.52 | 4,775.24 | 3,400.6K |
10:54 | 4,780.22 | 4,780.66 | 4,775.09 | 4,776.17 | 1,444.7K |
10:55 | 4,776.46 | 4,783.07 | 4,776.46 | 4,781.68 | 2,628.8K |
10:56 | 4,778.08 | 4,782.55 | 4,776.66 | 4,781.21 | 1,289.0K |
10:57 | 4,782.45 | 4,782.45 | 4,777.03 | 4,777.75 | 1,015.5K |
10:58 | 4,781.76 | 4,782.36 | 4,776.69 | 4,776.69 | 2,420.6K |
10:59 | 4,780.69 | 4,783.11 | 4,776.46 | 4,778.51 | 2,218.3K |
11:00 | 4,778.46 | 4,778.67 | 4,773.14 | 4,773.14 | 1,277.3K |
11:01 | 4,776.93 | 4,778.55 | 4,772.79 | 4,778.55 | 1,794.1K |
11:02 | 4,773.99 | 4,779.28 | 4,773.92 | 4,774.62 | 2,002.6K |
11:03 | 4,775.75 | 4,783.17 | 4,775.75 | 4,782.82 | 4,693.2K |
11:04 | 4,782.40 | 4,785.77 | 4,776.38 | 4,781.02 | 1,353.9K |
11:05 | 4,777.63 | 4,782.00 | 4,775.63 | 4,779.72 | 2,276.8K |
11:06 | 4,779.72 | 4,782.02 | 4,776.12 | 4,779.02 | 1,165.2K |
11:07 | 4,780.96 | 4,784.93 | 4,778.61 | 4,781.69 | 3,752.8K |
11:08 | 4,781.85 | 4,785.73 | 4,780.98 | 4,785.33 | 1,067.3K |
11:09 | 4,784.79 | 4,787.00 | 4,780.94 | 4,782.23 | 1,521.5K |
11:10 | 4,785.79 | 4,788.86 | 4,782.80 | 4,786.43 | 3,188.7K |
11:11 | 4,786.92 | 4,787.85 | 4,780.82 | 4,781.62 | 2,155.6K |
11:12 | 4,784.44 | 4,786.78 | 4,780.57 | 4,784.91 | 2,711.3K |
11:13 | 4,784.68 | 4,787.74 | 4,782.86 | 4,783.45 | 1,195.6K |
11:14 | 4,783.64 | 4,783.64 | 4,776.30 | 4,779.76 | 3,037.5K |
11:15 | 4,779.75 | 4,779.75 | 4,771.35 | 4,773.68 | 2,578.5K |
11:16 | 4,773.68 | 4,777.96 | 4,772.93 | 4,777.51 | 1,212.1K |
11:17 | 4,775.54 | 4,778.31 | 4,773.95 | 4,778.31 | 2,241.6K |
11:18 | 4,779.36 | 4,782.93 | 4,773.71 | 4,782.90 | 1,118.4K |
11:19 | 4,779.17 | 4,782.81 | 4,777.85 | 4,779.71 | 1,140.3K |
11:20 | 4,779.14 | 4,784.32 | 4,779.14 | 4,781.44 | 2,827.8K |
11:21 | 4,784.68 | 4,785.71 | 4,781.02 | 4,782.36 | 1,350.9K |
11:22 | 4,782.36 | 4,786.98 | 4,782.05 | 4,786.98 | 1,303.2K |
11:23 | 4,783.01 | 4,787.30 | 4,781.24 | 4,782.20 | 1,132.5K |
11:24 | 4,781.86 | 4,786.21 | 4,779.63 | 4,780.67 | 1,687.0K |
11:25 | 4,779.53 | 4,784.30 | 4,778.98 | 4,779.83 | 1,053.7K |
11:26 | 4,780.07 | 4,783.30 | 4,774.96 | 4,779.56 | 1,445.2K |
11:27 | 4,775.91 | 4,779.37 | 4,773.31 | 4,778.45 | 1,784.4K |
11:28 | 4,776.61 | 4,777.47 | 4,772.48 | 4,777.36 | 1,355.4K |
11:29 | 4,772.57 | 4,778.82 | 4,772.22 | 4,775.35 | 788.1K |
11:30 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 75.4K |
11:31 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:32 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:33 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:34 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:35 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:36 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:37 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:38 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:39 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:40 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:41 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:42 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:43 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:44 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:45 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:46 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:47 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:48 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:49 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:50 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:51 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:52 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:53 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:54 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:55 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:56 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:57 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:58 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
11:59 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:00 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:01 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:02 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:03 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:04 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:05 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:06 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:07 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:08 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:09 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:10 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:11 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:12 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:13 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:14 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:15 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:16 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:17 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:18 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:19 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:20 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:21 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:22 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:23 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:24 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:25 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:26 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:27 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:28 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:29 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:30 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:31 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:32 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:33 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:34 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:35 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:36 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:37 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:38 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:39 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:40 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:41 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:42 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:43 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:44 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:45 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:46 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:47 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:48 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:49 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:50 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:51 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:52 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:53 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:54 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:55 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:56 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:57 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:58 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
12:59 | 4,775.04 | 4,775.04 | 4,775.04 | 4,775.04 | 0.0K |
13:00 | 4,775.04 | 4,779.21 | 4,773.65 | 4,774.74 | 4,600.2K |
13:01 | 4,774.46 | 4,781.13 | 4,774.46 | 4,776.59 | 2,901.9K |
13:02 | 4,779.87 | 4,780.74 | 4,774.30 | 4,774.30 | 3,940.8K |
13:03 | 4,774.30 | 4,779.88 | 4,774.30 | 4,776.21 | 2,226.2K |
13:04 | 4,776.30 | 4,779.26 | 4,773.74 | 4,777.94 | 1,420.3K |
13:05 | 4,778.74 | 4,779.39 | 4,774.07 | 4,775.75 | 2,666.3K |
13:06 | 4,775.56 | 4,779.30 | 4,774.68 | 4,774.76 | 3,288.4K |
13:07 | 4,774.61 | 4,779.93 | 4,774.61 | 4,775.48 | 3,776.9K |
13:08 | 4,774.99 | 4,777.68 | 4,772.90 | 4,773.30 | 4,191.9K |
13:09 | 4,773.53 | 4,773.53 | 4,770.87 | 4,771.23 | 5,138.6K |
13:10 | 4,771.18 | 4,774.20 | 4,769.39 | 4,774.20 | 1,959.3K |
13:11 | 4,769.74 | 4,774.76 | 4,766.09 | 4,770.35 | 2,133.8K |
13:12 | 4,769.48 | 4,769.79 | 4,764.07 | 4,769.09 | 2,437.6K |
13:13 | 4,769.18 | 4,772.78 | 4,768.15 | 4,768.15 | 3,048.5K |
13:14 | 4,769.07 | 4,772.74 | 4,768.46 | 4,769.92 | 1,411.5K |
13:15 | 4,769.84 | 4,771.66 | 4,767.73 | 4,768.71 | 2,740.7K |
13:16 | 4,768.61 | 4,771.66 | 4,767.54 | 4,768.99 | 2,875.9K |
13:17 | 4,767.77 | 4,771.98 | 4,767.61 | 4,768.97 | 2,054.0K |
13:18 | 4,769.28 | 4,772.57 | 4,767.29 | 4,768.94 | 2,108.8K |
13:19 | 4,769.20 | 4,773.24 | 4,767.87 | 4,769.10 | 4,391.7K |
13:20 | 4,767.76 | 4,769.61 | 4,766.95 | 4,768.77 | 2,320.7K |
13:21 | 4,773.91 | 4,773.91 | 4,767.78 | 4,769.12 | 1,265.9K |
13:22 | 4,768.83 | 4,772.32 | 4,768.14 | 4,770.85 | 1,765.4K |
13:23 | 4,770.62 | 4,774.64 | 4,770.23 | 4,771.61 | 1,791.3K |
13:24 | 4,771.29 | 4,774.41 | 4,769.40 | 4,770.78 | 2,358.9K |
13:25 | 4,773.43 | 4,773.43 | 4,766.63 | 4,766.63 | 2,444.1K |
13:26 | 4,767.33 | 4,771.53 | 4,764.04 | 4,764.06 | 1,538.9K |
13:27 | 4,763.91 | 4,768.55 | 4,763.91 | 4,765.36 | 1,772.6K |
13:28 | 4,768.29 | 4,769.34 | 4,764.52 | 4,765.34 | 1,925.3K |
13:29 | 4,766.43 | 4,769.02 | 4,764.13 | 4,764.18 | 2,632.3K |
13:30 | 4,764.38 | 4,769.19 | 4,763.69 | 4,764.23 | 3,867.2K |
13:31 | 4,764.17 | 4,769.32 | 4,763.19 | 4,765.60 | 2,713.2K |
13:32 | 4,765.67 | 4,770.26 | 4,764.42 | 4,765.17 | 1,766.4K |
13:33 | 4,765.24 | 4,773.59 | 4,765.24 | 4,770.36 | 7,211.4K |
13:34 | 4,770.03 | 4,774.39 | 4,768.53 | 4,769.82 | 2,555.5K |
13:35 | 4,768.62 | 4,772.04 | 4,767.47 | 4,768.38 | 1,958.5K |
13:36 | 4,771.52 | 4,772.30 | 4,766.56 | 4,767.12 | 1,750.6K |
13:37 | 4,767.01 | 4,770.47 | 4,765.87 | 4,766.42 | 1,853.4K |
13:38 | 4,766.36 | 4,771.60 | 4,765.30 | 4,767.49 | 1,616.8K |
13:39 | 4,771.51 | 4,771.51 | 4,762.97 | 4,762.97 | 6,267.2K |
13:40 | 4,763.18 | 4,768.59 | 4,763.18 | 4,764.07 | 3,094.9K |
13:41 | 4,763.85 | 4,768.29 | 4,763.22 | 4,765.22 | 1,533.3K |
13:42 | 4,765.05 | 4,768.92 | 4,763.92 | 4,768.84 | 2,054.1K |
13:43 | 4,764.61 | 4,768.22 | 4,763.79 | 4,764.69 | 1,647.8K |
13:44 | 4,764.69 | 4,768.50 | 4,763.46 | 4,763.71 | 1,650.7K |
13:45 | 4,764.30 | 4,768.43 | 4,763.76 | 4,768.19 | 1,092.7K |
13:46 | 4,767.99 | 4,769.77 | 4,763.84 | 4,764.38 | 1,450.8K |
13:47 | 4,764.09 | 4,773.37 | 4,763.49 | 4,768.21 | 4,099.5K |
13:48 | 4,771.85 | 4,772.31 | 4,767.03 | 4,768.44 | 2,274.7K |
13:49 | 4,767.80 | 4,771.76 | 4,766.75 | 4,767.98 | 1,378.1K |
13:50 | 4,767.89 | 4,771.38 | 4,766.57 | 4,770.45 | 2,474.9K |
13:51 | 4,766.87 | 4,775.13 | 4,766.20 | 4,771.64 | 7,765.3K |
13:52 | 4,774.98 | 4,775.40 | 4,768.57 | 4,769.74 | 2,046.2K |
13:53 | 4,768.67 | 4,773.47 | 4,767.83 | 4,773.47 | 1,926.3K |
13:54 | 4,768.94 | 4,774.57 | 4,767.39 | 4,768.44 | 2,727.3K |
13:55 | 4,768.43 | 4,771.83 | 4,766.54 | 4,766.76 | 1,918.4K |
13:56 | 4,766.67 | 4,771.32 | 4,766.67 | 4,767.45 | 1,370.5K |
13:57 | 4,767.13 | 4,777.08 | 4,766.75 | 4,772.91 | 7,678.7K |
13:58 | 4,775.77 | 4,783.50 | 4,772.27 | 4,783.50 | 10,549.2K |
13:59 | 4,779.07 | 4,779.50 | 4,772.86 | 4,777.31 | 5,509.8K |
14:00 | 4,773.35 | 4,781.82 | 4,773.35 | 4,778.92 | 4,527.4K |
14:01 | 4,778.94 | 4,783.86 | 4,776.72 | 4,783.46 | 4,158.3K |
14:02 | 4,782.42 | 4,783.15 | 4,778.07 | 4,782.55 | 2,456.0K |
14:03 | 4,783.40 | 4,785.42 | 4,780.73 | 4,781.19 | 3,322.8K |
14:04 | 4,784.05 | 4,786.34 | 4,781.00 | 4,781.00 | 2,019.0K |
14:05 | 4,782.90 | 4,782.90 | 4,777.61 | 4,778.46 | 7,541.3K |
14:06 | 4,779.22 | 4,783.05 | 4,778.06 | 4,782.50 | 1,749.1K |
14:07 | 4,778.66 | 4,782.95 | 4,777.12 | 4,777.26 | 1,628.4K |
14:08 | 4,777.25 | 4,781.77 | 4,777.25 | 4,778.26 | 1,396.9K |
14:09 | 4,777.08 | 4,782.12 | 4,771.48 | 4,774.62 | 3,427.5K |
14:10 | 4,775.67 | 4,776.33 | 4,770.77 | 4,775.73 | 1,780.6K |
14:11 | 4,774.45 | 4,775.69 | 4,770.91 | 4,771.20 | 1,290.3K |
14:12 | 4,773.63 | 4,777.25 | 4,770.90 | 4,771.68 | 2,183.9K |
14:13 | 4,770.72 | 4,774.86 | 4,770.02 | 4,774.27 | 1,747.6K |
14:14 | 4,770.69 | 4,776.02 | 4,770.29 | 4,775.56 | 2,400.1K |
14:15 | 4,775.60 | 4,781.86 | 4,772.23 | 4,776.29 | 2,476.6K |
14:16 | 4,776.60 | 4,781.29 | 4,775.62 | 4,776.07 | 1,404.9K |
14:17 | 4,779.47 | 4,780.34 | 4,775.46 | 4,775.74 | 1,329.8K |
14:18 | 4,776.86 | 4,776.86 | 4,772.10 | 4,775.73 | 694.2K |
14:19 | 4,771.90 | 4,777.62 | 4,771.90 | 4,775.58 | 1,440.4K |
14:20 | 4,776.73 | 4,776.73 | 4,771.59 | 4,776.66 | 1,025.6K |
14:21 | 4,775.61 | 4,777.15 | 4,771.88 | 4,772.72 | 1,262.1K |
14:22 | 4,772.20 | 4,776.36 | 4,771.25 | 4,771.35 | 2,220.9K |
14:23 | 4,772.77 | 4,777.65 | 4,771.78 | 4,773.91 | 3,056.7K |
14:24 | 4,773.82 | 4,778.56 | 4,773.82 | 4,774.16 | 2,164.6K |
14:25 | 4,774.83 | 4,780.40 | 4,774.71 | 4,779.29 | 1,619.7K |
14:26 | 4,775.53 | 4,780.67 | 4,774.80 | 4,779.87 | 1,266.0K |
14:27 | 4,775.73 | 4,781.70 | 4,775.73 | 4,776.27 | 3,318.3K |
14:28 | 4,776.72 | 4,781.13 | 4,775.97 | 4,779.65 | 2,117.1K |
14:29 | 4,781.23 | 4,781.59 | 4,774.05 | 4,774.16 | 4,568.2K |
14:30 | 4,778.43 | 4,783.16 | 4,777.19 | 4,781.95 | 5,336.0K |
14:31 | 4,783.00 | 4,785.06 | 4,778.96 | 4,778.96 | 4,128.1K |
14:32 | 4,779.99 | 4,786.13 | 4,779.45 | 4,784.83 | 5,661.2K |
14:33 | 4,782.83 | 4,787.99 | 4,781.55 | 4,782.03 | 3,318.2K |
14:34 | 4,783.05 | 4,787.43 | 4,781.07 | 4,781.07 | 2,824.0K |
14:35 | 4,784.33 | 4,784.33 | 4,778.77 | 4,780.08 | 2,303.7K |
14:36 | 4,783.23 | 4,785.81 | 4,777.51 | 4,783.71 | 3,041.4K |
14:37 | 4,783.65 | 4,783.72 | 4,777.22 | 4,777.53 | 3,146.4K |
14:38 | 4,778.75 | 4,782.08 | 4,776.99 | 4,777.45 | 3,258.6K |
14:39 | 4,777.65 | 4,782.65 | 4,776.90 | 4,777.21 | 3,255.3K |
14:40 | 4,781.46 | 4,781.91 | 4,776.54 | 4,781.07 | 2,571.9K |
14:41 | 4,781.36 | 4,783.92 | 4,777.99 | 4,782.84 | 2,218.1K |
14:42 | 4,782.48 | 4,785.81 | 4,781.30 | 4,781.54 | 2,481.1K |
14:43 | 4,782.19 | 4,785.92 | 4,780.08 | 4,780.87 | 1,964.0K |
14:44 | 4,780.68 | 4,786.31 | 4,780.28 | 4,785.23 | 1,962.9K |
14:45 | 4,782.78 | 4,787.26 | 4,781.15 | 4,781.26 | 2,101.0K |
14:46 | 4,782.40 | 4,786.87 | 4,781.93 | 4,783.49 | 3,391.2K |
14:47 | 4,782.29 | 4,787.48 | 4,782.29 | 4,783.87 | 3,225.4K |
14:48 | 4,783.05 | 4,787.00 | 4,782.63 | 4,784.63 | 2,573.3K |
14:49 | 4,786.60 | 4,789.56 | 4,783.23 | 4,787.57 | 2,895.4K |
14:50 | 4,788.28 | 4,788.74 | 4,781.88 | 4,786.22 | 3,966.9K |
14:51 | 4,787.38 | 4,787.85 | 4,782.37 | 4,787.19 | 2,978.0K |
14:52 | 4,784.01 | 4,787.70 | 4,782.12 | 4,783.94 | 9,001.8K |
14:53 | 4,783.34 | 4,789.60 | 4,783.34 | 4,783.58 | 5,021.3K |
14:54 | 4,787.35 | 4,789.73 | 4,784.30 | 4,785.44 | 5,305.4K |
14:55 | 4,785.88 | 4,789.48 | 4,783.92 | 4,784.84 | 3,768.0K |
14:56 | 4,785.13 | 4,790.68 | 4,784.90 | 4,790.00 | 8,095.1K |
14:57 | 4,787.17 | 4,787.25 | 4,787.17 | 4,787.25 | 46.3K |
14:58 | 4,787.25 | 4,787.25 | 4,787.25 | 4,787.25 | 0.0K |
14:59 | 4,787.25 | 4,788.03 | 4,786.41 | 4,786.41 | 11,064.0K |