9,230.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8,500.00 | 8,610.00 | 8,500.00 | 8,560.00 | 10.0K |
| 09:01 | 8,600.00 | 8,870.00 | 8,580.00 | 8,580.00 | 62.3K |
| 09:02 | 8,650.00 | 8,650.00 | 8,580.00 | 8,640.00 | 8.5K |
| 09:03 | 8,630.00 | 8,740.00 | 8,610.00 | 8,710.00 | 24.6K |
| 09:04 | 8,710.00 | 8,710.00 | 8,660.00 | 8,690.00 | 9.4K |
| 09:05 | 8,680.00 | 8,730.00 | 8,680.00 | 8,720.00 | 18.4K |
| 09:06 | 8,720.00 | 8,790.00 | 8,680.00 | 8,690.00 | 30.3K |
| 09:07 | 8,690.00 | 8,750.00 | 8,670.00 | 8,730.00 | 13.4K |
| 09:08 | 8,740.00 | 8,800.00 | 8,740.00 | 8,780.00 | 30.7K |
| 09:09 | 8,770.00 | 8,770.00 | 8,700.00 | 8,700.00 | 10.6K |
| 09:10 | 8,730.00 | 8,740.00 | 8,710.00 | 8,710.00 | 5.5K |
| 09:11 | 8,760.00 | 8,900.00 | 8,720.00 | 8,900.00 | 47.3K |
| 09:12 | 8,890.00 | 8,890.00 | 8,810.00 | 8,820.00 | 29.1K |
| 09:13 | 8,820.00 | 8,820.00 | 8,730.00 | 8,780.00 | 10.3K |
| 09:14 | 8,780.00 | 8,840.00 | 8,780.00 | 8,800.00 | 14.5K |
| 09:15 | 8,810.00 | 8,820.00 | 8,750.00 | 8,750.00 | 22.9K |
| 09:16 | 8,760.00 | 8,760.00 | 8,730.00 | 8,760.00 | 6.9K |
| 09:17 | 8,770.00 | 8,790.00 | 8,740.00 | 8,790.00 | 9.3K |
| 09:18 | 8,810.00 | 8,810.00 | 8,780.00 | 8,780.00 | 3.5K |
| 09:19 | 8,780.00 | 8,780.00 | 8,720.00 | 8,770.00 | 12.6K |
| 09:20 | 8,780.00 | 8,780.00 | 8,740.00 | 8,750.00 | 5.0K |
| 09:21 | 8,760.00 | 8,780.00 | 8,740.00 | 8,740.00 | 5.7K |
| 09:22 | 8,750.00 | 8,750.00 | 8,730.00 | 8,730.00 | 7.5K |
| 09:23 | 8,730.00 | 8,740.00 | 8,710.00 | 8,720.00 | 9.4K |
| 09:24 | 8,720.00 | 8,730.00 | 8,710.00 | 8,720.00 | 2.7K |
| 09:25 | 8,720.00 | 8,730.00 | 8,700.00 | 8,730.00 | 6.4K |
| 09:26 | 8,710.00 | 8,760.00 | 8,710.00 | 8,710.00 | 4.6K |
| 09:27 | 8,710.00 | 8,750.00 | 8,710.00 | 8,720.00 | 1.4K |
| 09:28 | 8,740.00 | 8,750.00 | 8,720.00 | 8,750.00 | 2.5K |
| 09:29 | 8,750.00 | 8,750.00 | 8,720.00 | 8,720.00 | 0.9K |
| 09:30 | 8,720.00 | 8,720.00 | 8,710.00 | 8,710.00 | 3.7K |
| 09:31 | 8,710.00 | 8,710.00 | 8,700.00 | 8,700.00 | 1.8K |
| 09:32 | 8,700.00 | 8,700.00 | 8,680.00 | 8,680.00 | 4.5K |
| 09:33 | 8,680.00 | 8,690.00 | 8,670.00 | 8,690.00 | 6.5K |
| 09:34 | 8,670.00 | 8,700.00 | 8,670.00 | 8,690.00 | 6.7K |
| 09:35 | 8,700.00 | 8,710.00 | 8,700.00 | 8,710.00 | 0.7K |
| 09:36 | 8,710.00 | 8,720.00 | 8,710.00 | 8,720.00 | 0.5K |
| 09:37 | 8,720.00 | 8,740.00 | 8,710.00 | 8,740.00 | 2.9K |
| 09:38 | 8,750.00 | 8,760.00 | 8,730.00 | 8,730.00 | 6.0K |
| 09:39 | 8,720.00 | 8,720.00 | 8,710.00 | 8,720.00 | 1.8K |
| 09:40 | 8,700.00 | 8,710.00 | 8,700.00 | 8,700.00 | 2.1K |
| 09:41 | 8,690.00 | 8,700.00 | 8,690.00 | 8,700.00 | 1.4K |
| 09:42 | 8,690.00 | 8,710.00 | 8,680.00 | 8,710.00 | 1.9K |
| 09:43 | 8,710.00 | 8,790.00 | 8,710.00 | 8,790.00 | 8.8K |
| 09:44 | 8,790.00 | 8,790.00 | 8,750.00 | 8,750.00 | 1.4K |
| 09:45 | 8,760.00 | 8,800.00 | 8,760.00 | 8,790.00 | 7.9K |
| 09:46 | 8,770.00 | 8,790.00 | 8,740.00 | 8,750.00 | 3.8K |
| 09:47 | 8,730.00 | 8,730.00 | 8,720.00 | 8,720.00 | 0.5K |
| 09:48 | 8,720.00 | 8,730.00 | 8,710.00 | 8,710.00 | 2.1K |
| 09:49 | 8,720.00 | 8,720.00 | 8,710.00 | 8,710.00 | 5.1K |
| 09:50 | 8,700.00 | 8,700.00 | 8,680.00 | 8,700.00 | 4.2K |
| 09:51 | 8,700.00 | 8,710.00 | 8,700.00 | 8,700.00 | 2.2K |
| 09:52 | 8,700.00 | 8,700.00 | 8,660.00 | 8,670.00 | 5.5K |
| 09:53 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.6K |
| 09:54 | 8,670.00 | 8,680.00 | 8,660.00 | 8,680.00 | 1.3K |
| 09:55 | 8,670.00 | 8,690.00 | 8,670.00 | 8,690.00 | 0.1K |
| 09:56 | 8,690.00 | 8,700.00 | 8,680.00 | 8,700.00 | 0.7K |
| 09:57 | 8,710.00 | 8,730.00 | 8,700.00 | 8,730.00 | 1.7K |
| 09:58 | 8,730.00 | 8,760.00 | 8,730.00 | 8,740.00 | 3.0K |
| 09:59 | 8,740.00 | 8,755.00 | 8,740.00 | 8,750.00 | 1.9K |
| 10:00 | 8,750.00 | 8,750.00 | 8,730.00 | 8,740.00 | 2.3K |
| 10:01 | 8,740.00 | 8,740.00 | 8,720.00 | 8,720.00 | 2.4K |
| 10:02 | 8,720.00 | 8,750.00 | 8,720.00 | 8,750.00 | 0.9K |
| 10:03 | 8,720.00 | 8,750.00 | 8,720.00 | 8,750.00 | 2.9K |
| 10:04 | 8,750.00 | 8,750.00 | 8,720.00 | 8,740.00 | 1.0K |
| 10:05 | 8,730.00 | 8,740.00 | 8,710.00 | 8,740.00 | 1.5K |
| 10:06 | 8,730.00 | 8,740.00 | 8,730.00 | 8,740.00 | 0.4K |
| 10:07 | 8,735.00 | 8,745.00 | 8,735.00 | 8,745.00 | 1.4K |
| 10:08 | 8,750.00 | 8,780.00 | 8,745.00 | 8,770.00 | 7.2K |
| 10:09 | 8,770.00 | 8,850.00 | 8,770.00 | 8,820.00 | 24.7K |
| 10:10 | 8,800.00 | 8,810.00 | 8,780.00 | 8,800.00 | 13.7K |
| 10:11 | 8,810.00 | 8,810.00 | 8,770.00 | 8,810.00 | 4.4K |
| 10:12 | 8,805.00 | 8,805.00 | 8,760.00 | 8,760.00 | 5.1K |
| 10:13 | 8,780.00 | 8,780.00 | 8,750.00 | 8,750.00 | 1.2K |
| 10:14 | 8,750.00 | 8,770.00 | 8,750.00 | 8,770.00 | 0.8K |
| 10:15 | 8,770.00 | 8,770.00 | 8,750.00 | 8,750.00 | 0.6K |
| 10:16 | 8,750.00 | 8,770.00 | 8,750.00 | 8,770.00 | 4.1K |
| 10:17 | 8,740.00 | 8,770.00 | 8,740.00 | 8,770.00 | 1.1K |
| 10:18 | 8,760.00 | 8,770.00 | 8,740.00 | 8,740.00 | 1.1K |
| 10:19 | 8,750.00 | 8,750.00 | 8,720.00 | 8,720.00 | 3.3K |
| 10:20 | 8,720.00 | 8,760.00 | 8,720.00 | 8,720.00 | 2.4K |
| 10:21 | 8,740.00 | 8,750.00 | 8,740.00 | 8,740.00 | 0.3K |
| 10:22 | 8,740.00 | 8,740.00 | 8,720.00 | 8,720.00 | 5.8K |
| 10:23 | 8,720.00 | 8,760.00 | 8,720.00 | 8,760.00 | 1.3K |
| 10:24 | 8,760.00 | 8,770.00 | 8,760.00 | 8,770.00 | 2.3K |
| 10:25 | 8,760.00 | 8,760.00 | 8,740.00 | 8,760.00 | 0.6K |
| 10:26 | 8,760.00 | 8,760.00 | 8,740.00 | 8,760.00 | 0.9K |
| 10:27 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.6K |
| 10:28 | 8,740.00 | 8,750.00 | 8,740.00 | 8,740.00 | 0.5K |
| 10:29 | 8,740.00 | 8,740.00 | 8,730.00 | 8,730.00 | 0.2K |
| 10:30 | 8,750.00 | 8,750.00 | 8,740.00 | 8,740.00 | 0.2K |
| 10:31 | 8,740.00 | 8,750.00 | 8,740.00 | 8,740.00 | 0.1K |
| 10:32 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2.2K |
| 10:33 | 8,770.00 | 8,780.00 | 8,750.00 | 8,750.00 | 1.6K |
| 10:34 | 8,770.00 | 8,770.00 | 8,760.00 | 8,760.00 | 0.5K |
| 10:35 | 8,760.00 | 8,760.00 | 8,740.00 | 8,740.00 | 1.1K |
| 10:36 | 8,760.00 | 8,760.00 | 8,750.00 | 8,750.00 | 0.1K |
| 10:37 | 8,760.00 | 8,770.00 | 8,760.00 | 8,770.00 | 1.3K |
| 10:38 | 8,770.00 | 8,770.00 | 8,760.00 | 8,770.00 | 0.7K |
| 10:39 | 8,770.00 | 8,770.00 | 8,760.00 | 8,760.00 | 0.3K |
| 10:40 | 8,760.00 | 8,760.00 | 8,750.00 | 8,760.00 | 0.4K |
| 10:41 | 8,750.00 | 8,750.00 | 8,740.00 | 8,750.00 | 0.4K |
| 10:42 | 8,740.00 | 8,750.00 | 8,730.00 | 8,750.00 | 1.1K |
| 10:43 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 10:44 | 8,750.00 | 8,780.00 | 8,750.00 | 8,770.00 | 3.6K |
| 10:45 | 8,770.00 | 8,790.00 | 8,770.00 | 8,790.00 | 2.6K |
| 10:46 | 8,790.00 | 8,800.00 | 8,780.00 | 8,780.00 | 3.9K |
| 10:47 | 8,780.00 | 8,830.00 | 8,780.00 | 8,830.00 | 12.4K |
| 10:48 | 8,820.00 | 8,820.00 | 8,800.00 | 8,800.00 | 2.3K |
| 10:49 | 8,780.00 | 8,800.00 | 8,770.00 | 8,770.00 | 2.3K |
| 10:50 | 8,790.00 | 8,790.00 | 8,780.00 | 8,780.00 | 0.9K |
| 10:51 | 8,780.00 | 8,810.00 | 8,770.00 | 8,810.00 | 8.3K |
| 10:52 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.9K |
| 10:53 | 8,800.00 | 8,810.00 | 8,800.00 | 8,800.00 | 1.3K |
| 10:54 | 8,800.00 | 8,820.00 | 8,800.00 | 8,820.00 | 3.5K |
| 10:55 | 8,820.00 | 8,910.00 | 8,820.00 | 8,890.00 | 42.9K |
| 10:56 | 8,890.00 | 8,890.00 | 8,850.00 | 8,890.00 | 21.7K |
| 10:57 | 8,900.00 | 8,940.00 | 8,890.00 | 8,930.00 | 23.8K |
| 10:58 | 8,950.00 | 9,000.00 | 8,930.00 | 8,950.00 | 71.6K |
| 10:59 | 8,950.00 | 9,090.00 | 8,930.00 | 9,050.00 | 111.2K |
| 11:00 | 9,040.00 | 9,140.00 | 9,040.00 | 9,130.00 | 134.0K |
| 11:01 | 9,120.00 | 9,270.00 | 9,060.00 | 9,200.00 | 220.1K |
| 11:02 | 9,220.00 | 9,310.00 | 9,190.00 | 9,270.00 | 153.6K |
| 11:03 | 9,290.00 | 9,330.00 | 9,260.00 | 9,260.00 | 122.4K |
| 11:04 | 9,250.00 | 9,340.00 | 9,220.00 | 9,340.00 | 66.9K |
| 11:06 | 9,390.00 | 9,390.00 | 9,360.00 | 9,370.00 | 196.1K |
| 11:07 | 9,380.00 | 9,410.00 | 9,320.00 | 9,340.00 | 179.8K |
| 11:08 | 9,280.00 | 9,280.00 | 9,140.00 | 9,220.00 | 210.1K |
| 11:09 | 9,260.00 | 9,260.00 | 9,170.00 | 9,210.00 | 84.5K |
| 11:10 | 9,200.00 | 9,230.00 | 9,150.00 | 9,160.00 | 43.3K |
| 11:11 | 9,155.00 | 9,200.00 | 9,080.00 | 9,120.00 | 95.7K |
| 11:12 | 9,130.00 | 9,180.00 | 9,130.00 | 9,140.00 | 37.2K |
| 11:13 | 9,120.00 | 9,120.00 | 9,040.00 | 9,060.00 | 81.8K |
| 11:14 | 9,070.00 | 9,070.00 | 8,940.00 | 8,970.00 | 113.2K |
| 11:15 | 8,980.00 | 9,000.00 | 8,930.00 | 8,930.00 | 70.3K |
| 11:16 | 8,910.00 | 8,940.00 | 8,890.00 | 8,940.00 | 70.2K |
| 11:17 | 8,940.00 | 8,940.00 | 8,870.00 | 8,870.00 | 45.2K |
| 11:18 | 8,880.00 | 8,900.00 | 8,870.00 | 8,900.00 | 27.2K |
| 11:19 | 8,890.00 | 8,940.00 | 8,890.00 | 8,940.00 | 24.1K |
| 11:20 | 8,930.00 | 8,940.00 | 8,920.00 | 8,940.00 | 15.1K |
| 11:21 | 8,940.00 | 8,950.00 | 8,910.00 | 8,910.00 | 18.4K |
| 11:22 | 8,910.00 | 8,950.00 | 8,890.00 | 8,940.00 | 15.6K |
| 11:23 | 8,920.00 | 9,000.00 | 8,910.00 | 8,960.00 | 26.3K |
| 11:24 | 8,950.00 | 9,020.00 | 8,930.00 | 9,010.00 | 27.6K |
| 11:25 | 9,000.00 | 9,000.00 | 8,950.00 | 8,960.00 | 8.0K |
| 11:26 | 8,970.00 | 9,000.00 | 8,960.00 | 9,000.00 | 5.7K |
| 11:27 | 8,990.00 | 8,990.00 | 8,940.00 | 8,950.00 | 12.4K |
| 11:28 | 8,960.00 | 8,960.00 | 8,920.00 | 8,930.00 | 9.0K |
| 11:29 | 8,920.00 | 8,930.00 | 8,910.00 | 8,920.00 | 15.4K |
| 11:30 | 8,910.00 | 8,910.00 | 8,880.00 | 8,890.00 | 20.3K |
| 11:31 | 8,880.00 | 8,930.00 | 8,880.00 | 8,930.00 | 10.8K |
| 11:32 | 8,950.00 | 8,970.00 | 8,930.00 | 8,970.00 | 4.5K |
| 11:33 | 8,970.00 | 8,970.00 | 8,930.00 | 8,940.00 | 6.5K |
| 11:34 | 8,950.00 | 8,950.00 | 8,930.00 | 8,940.00 | 2.2K |
| 11:35 | 8,940.00 | 8,940.00 | 8,910.00 | 8,940.00 | 4.3K |
| 11:36 | 8,940.00 | 8,990.00 | 8,940.00 | 8,990.00 | 17.1K |
| 11:37 | 9,000.00 | 9,060.00 | 8,980.00 | 9,060.00 | 30.6K |
| 11:38 | 9,060.00 | 9,060.00 | 9,020.00 | 9,030.00 | 27.1K |
| 11:39 | 9,020.00 | 9,040.00 | 9,020.00 | 9,020.00 | 10.7K |
| 11:40 | 9,030.00 | 9,030.00 | 9,000.00 | 9,000.00 | 9.5K |
| 11:41 | 8,990.00 | 9,020.00 | 8,990.00 | 9,010.00 | 2.8K |
| 11:42 | 9,020.00 | 9,030.00 | 9,020.00 | 9,030.00 | 3.3K |
| 11:43 | 9,030.00 | 9,030.00 | 9,000.00 | 9,030.00 | 7.2K |
| 11:44 | 9,030.00 | 9,040.00 | 9,020.00 | 9,020.00 | 12.7K |
| 11:45 | 9,010.00 | 9,050.00 | 9,000.00 | 9,040.00 | 12.6K |
| 11:46 | 9,040.00 | 9,120.00 | 9,040.00 | 9,100.00 | 54.2K |
| 11:47 | 9,085.00 | 9,120.00 | 9,085.00 | 9,110.00 | 46.8K |
| 11:48 | 9,120.00 | 9,300.00 | 9,120.00 | 9,280.00 | 146.4K |
| 11:49 | 9,280.00 | 9,310.00 | 9,220.00 | 9,290.00 | 99.3K |
| 11:50 | 9,300.00 | 9,390.00 | 9,290.00 | 9,370.00 | 198.3K |
| 11:51 | 9,360.00 | 9,500.00 | 9,360.00 | 9,380.00 | 334.0K |
| 11:52 | 9,400.00 | 9,400.00 | 9,300.00 | 9,310.00 | 85.3K |
| 11:53 | 9,300.00 | 9,300.00 | 9,210.00 | 9,240.00 | 75.0K |
| 11:54 | 9,240.00 | 9,280.00 | 9,200.00 | 9,230.00 | 50.1K |
| 11:55 | 9,220.00 | 9,250.00 | 9,220.00 | 9,220.00 | 21.6K |
| 11:56 | 9,220.00 | 9,220.00 | 9,140.00 | 9,140.00 | 58.7K |
| 11:57 | 9,150.00 | 9,240.00 | 9,150.00 | 9,220.00 | 45.6K |
| 11:58 | 9,210.00 | 9,230.00 | 9,160.00 | 9,210.00 | 41.1K |
| 11:59 | 9,220.00 | 9,260.00 | 9,220.00 | 9,250.00 | 25.8K |
| 12:00 | 9,230.00 | 9,340.00 | 9,230.00 | 9,290.00 | 66.3K |
| 12:01 | 9,240.00 | 9,360.00 | 9,240.00 | 9,350.00 | 59.5K |
| 12:02 | 9,340.00 | 9,340.00 | 9,270.00 | 9,290.00 | 36.2K |
| 12:03 | 9,290.00 | 9,300.00 | 9,210.00 | 9,210.00 | 35.5K |
| 12:04 | 9,210.00 | 9,210.00 | 9,170.00 | 9,180.00 | 19.2K |
| 12:05 | 9,190.00 | 9,260.00 | 9,190.00 | 9,260.00 | 15.5K |
| 12:06 | 9,270.00 | 9,280.00 | 9,240.00 | 9,240.00 | 16.5K |
| 12:07 | 9,250.00 | 9,260.00 | 9,220.00 | 9,260.00 | 12.2K |
| 12:08 | 9,300.00 | 9,330.00 | 9,300.00 | 9,300.00 | 37.7K |
| 12:09 | 9,320.00 | 9,380.00 | 9,310.00 | 9,330.00 | 66.1K |
| 12:10 | 9,330.00 | 9,330.00 | 9,280.00 | 9,290.00 | 24.9K |
| 12:11 | 9,280.00 | 9,320.00 | 9,280.00 | 9,290.00 | 13.6K |
| 12:12 | 9,300.00 | 9,330.00 | 9,290.00 | 9,330.00 | 8.1K |
| 12:13 | 9,340.00 | 9,340.00 | 9,290.00 | 9,340.00 | 25.2K |
| 12:14 | 9,420.00 | 9,600.00 | 9,400.00 | 9,600.00 | 317.7K |
| 12:15 | 9,550.00 | 9,640.00 | 9,520.00 | 9,620.00 | 219.0K |
| 12:16 | 9,620.00 | 9,620.00 | 9,560.00 | 9,560.00 | 120.2K |
| 12:17 | 9,580.00 | 9,580.00 | 9,510.00 | 9,530.00 | 77.6K |
| 12:18 | 9,530.00 | 9,530.00 | 9,480.00 | 9,520.00 | 74.5K |
| 12:19 | 9,540.00 | 9,540.00 | 9,440.00 | 9,450.00 | 67.5K |
| 12:20 | 9,480.00 | 9,560.00 | 9,470.00 | 9,540.00 | 57.8K |
| 12:21 | 9,550.00 | 9,590.00 | 9,540.00 | 9,560.00 | 88.1K |
| 12:22 | 9,550.00 | 9,550.00 | 9,480.00 | 9,480.00 | 52.0K |
| 12:23 | 9,480.00 | 9,490.00 | 9,440.00 | 9,470.00 | 60.3K |
| 12:24 | 9,470.00 | 9,470.00 | 9,420.00 | 9,430.00 | 42.9K |
| 12:25 | 9,430.00 | 9,490.00 | 9,430.00 | 9,480.00 | 44.6K |
| 12:26 | 9,490.00 | 9,500.00 | 9,460.00 | 9,500.00 | 25.5K |
| 12:27 | 9,500.00 | 9,500.00 | 9,460.00 | 9,470.00 | 34.7K |
| 12:28 | 9,470.00 | 9,470.00 | 9,390.00 | 9,390.00 | 69.3K |
| 12:29 | 9,390.00 | 9,410.00 | 9,380.00 | 9,380.00 | 44.5K |
| 12:30 | 9,370.00 | 9,400.00 | 9,350.00 | 9,390.00 | 34.4K |
| 12:31 | 9,400.00 | 9,430.00 | 9,370.00 | 9,390.00 | 25.4K |
| 12:32 | 9,390.00 | 9,410.00 | 9,390.00 | 9,400.00 | 11.4K |
| 12:33 | 9,400.00 | 9,400.00 | 9,370.00 | 9,380.00 | 14.6K |
| 12:34 | 9,390.00 | 9,390.00 | 9,310.00 | 9,320.00 | 54.4K |
| 12:35 | 9,330.00 | 9,360.00 | 9,320.00 | 9,360.00 | 10.7K |
| 12:36 | 9,360.00 | 9,390.00 | 9,360.00 | 9,360.00 | 15.8K |
| 12:37 | 9,360.00 | 9,390.00 | 9,350.00 | 9,370.00 | 9.4K |
| 12:38 | 9,370.00 | 9,410.00 | 9,370.00 | 9,380.00 | 23.7K |
| 12:39 | 9,400.00 | 9,460.00 | 9,370.00 | 9,430.00 | 46.5K |
| 12:40 | 9,420.00 | 9,420.00 | 9,370.00 | 9,370.00 | 23.0K |
| 12:41 | 9,370.00 | 9,370.00 | 9,310.00 | 9,320.00 | 35.6K |
| 12:42 | 9,320.00 | 9,330.00 | 9,300.00 | 9,320.00 | 31.8K |
| 12:43 | 9,330.00 | 9,330.00 | 9,290.00 | 9,310.00 | 26.4K |
| 12:44 | 9,300.00 | 9,330.00 | 9,290.00 | 9,310.00 | 11.9K |
| 12:45 | 9,330.00 | 9,370.00 | 9,320.00 | 9,350.00 | 15.3K |
| 12:46 | 9,360.00 | 9,370.00 | 9,350.00 | 9,360.00 | 6.3K |
| 12:47 | 9,360.00 | 9,360.00 | 9,330.00 | 9,330.00 | 10.0K |
| 12:48 | 9,330.00 | 9,330.00 | 9,270.00 | 9,270.00 | 24.4K |
| 12:49 | 9,280.00 | 9,320.00 | 9,250.00 | 9,270.00 | 21.0K |
| 12:50 | 9,260.00 | 9,350.00 | 9,260.00 | 9,340.00 | 12.4K |
| 12:51 | 9,340.00 | 9,340.00 | 9,280.00 | 9,290.00 | 7.4K |
| 12:52 | 9,300.00 | 9,410.00 | 9,300.00 | 9,390.00 | 28.0K |
| 12:53 | 9,390.00 | 9,400.00 | 9,340.00 | 9,340.00 | 20.8K |
| 12:54 | 9,330.00 | 9,370.00 | 9,310.00 | 9,340.00 | 6.4K |
| 12:55 | 9,320.00 | 9,340.00 | 9,290.00 | 9,300.00 | 10.5K |
| 12:56 | 9,300.00 | 9,320.00 | 9,280.00 | 9,280.00 | 15.2K |
| 12:57 | 9,290.00 | 9,290.00 | 9,260.00 | 9,280.00 | 10.2K |
| 12:58 | 9,280.00 | 9,290.00 | 9,260.00 | 9,270.00 | 8.7K |
| 12:59 | 9,260.00 | 9,280.00 | 9,250.00 | 9,250.00 | 7.3K |
| 13:00 | 9,270.00 | 9,290.00 | 9,250.00 | 9,290.00 | 6.9K |
| 13:01 | 9,290.00 | 9,310.00 | 9,290.00 | 9,310.00 | 5.4K |
| 13:02 | 9,310.00 | 9,310.00 | 9,270.00 | 9,280.00 | 7.9K |
| 13:03 | 9,280.00 | 9,280.00 | 9,240.00 | 9,250.00 | 20.0K |
| 13:04 | 9,250.00 | 9,270.00 | 9,240.00 | 9,260.00 | 5.3K |
| 13:05 | 9,270.00 | 9,270.00 | 9,250.00 | 9,250.00 | 5.1K |
| 13:06 | 9,230.00 | 9,260.00 | 9,200.00 | 9,210.00 | 53.1K |
| 13:07 | 9,210.00 | 9,240.00 | 9,200.00 | 9,200.00 | 10.6K |
| 13:08 | 9,210.00 | 9,230.00 | 9,210.00 | 9,220.00 | 6.4K |
| 13:09 | 9,230.00 | 9,240.00 | 9,200.00 | 9,200.00 | 5.5K |
| 13:10 | 9,200.00 | 9,240.00 | 9,200.00 | 9,230.00 | 3.6K |
| 13:11 | 9,230.00 | 9,270.00 | 9,230.00 | 9,240.00 | 4.9K |
| 13:12 | 9,240.00 | 9,260.00 | 9,240.00 | 9,260.00 | 4.9K |
| 13:13 | 9,260.00 | 9,260.00 | 9,250.00 | 9,250.00 | 5.7K |
| 13:14 | 9,260.00 | 9,260.00 | 9,220.00 | 9,240.00 | 8.9K |
| 13:15 | 9,220.00 | 9,240.00 | 9,210.00 | 9,210.00 | 3.3K |
| 13:16 | 9,210.00 | 9,230.00 | 9,200.00 | 9,210.00 | 6.9K |
| 13:17 | 9,220.00 | 9,230.00 | 9,210.00 | 9,220.00 | 4.0K |
| 13:18 | 9,210.00 | 9,220.00 | 9,210.00 | 9,220.00 | 3.0K |
| 13:19 | 9,220.00 | 9,270.00 | 9,220.00 | 9,270.00 | 5.8K |
| 13:20 | 9,280.00 | 9,280.00 | 9,250.00 | 9,270.00 | 6.4K |
| 13:21 | 9,270.00 | 9,280.00 | 9,260.00 | 9,270.00 | 3.3K |
| 13:22 | 9,270.00 | 9,300.00 | 9,270.00 | 9,290.00 | 12.3K |
| 13:23 | 9,280.00 | 9,290.00 | 9,270.00 | 9,290.00 | 5.7K |
| 13:24 | 9,290.00 | 9,320.00 | 9,290.00 | 9,320.00 | 12.0K |
| 13:25 | 9,320.00 | 9,330.00 | 9,300.00 | 9,310.00 | 11.1K |
| 13:26 | 9,310.00 | 9,310.00 | 9,270.00 | 9,270.00 | 9.6K |
| 13:27 | 9,270.00 | 9,280.00 | 9,260.00 | 9,260.00 | 6.8K |
| 13:28 | 9,260.00 | 9,270.00 | 9,240.00 | 9,250.00 | 8.6K |
| 13:29 | 9,250.00 | 9,290.00 | 9,250.00 | 9,290.00 | 2.9K |
| 13:30 | 9,260.00 | 9,300.00 | 9,260.00 | 9,300.00 | 2.2K |
| 13:31 | 9,300.00 | 9,320.00 | 9,290.00 | 9,290.00 | 7.9K |
| 13:32 | 9,310.00 | 9,310.00 | 9,270.00 | 9,290.00 | 6.1K |
| 13:33 | 9,280.00 | 9,320.00 | 9,250.00 | 9,310.00 | 10.2K |
| 13:34 | 9,320.00 | 9,320.00 | 9,290.00 | 9,290.00 | 3.2K |
| 13:35 | 9,310.00 | 9,360.00 | 9,300.00 | 9,360.00 | 15.7K |
| 13:36 | 9,360.00 | 9,500.00 | 9,360.00 | 9,430.00 | 139.5K |
| 13:37 | 9,410.00 | 9,420.00 | 9,360.00 | 9,400.00 | 45.9K |
| 13:38 | 9,390.00 | 9,470.00 | 9,390.00 | 9,440.00 | 40.4K |
| 13:39 | 9,460.00 | 9,740.00 | 9,420.00 | 9,620.00 | 612.6K |
| 13:40 | 9,690.00 | 9,830.00 | 9,690.00 | 9,830.00 | 537.4K |
| 13:41 | 9,830.00 | 9,830.00 | 9,750.00 | 9,810.00 | 294.9K |
| 13:42 | 9,820.00 | 9,970.00 | 9,770.00 | 9,930.00 | 606.0K |
| 13:43 | 9,920.00 | 9,960.00 | 9,840.00 | 9,880.00 | 238.3K |
| 13:44 | 9,890.00 | 9,930.00 | 9,740.00 | 9,740.00 | 325.8K |
| 13:45 | 9,760.00 | 9,760.00 | 9,660.00 | 9,680.00 | 142.8K |
| 13:46 | 9,680.00 | 9,730.00 | 9,590.00 | 9,640.00 | 213.3K |
| 13:47 | 9,640.00 | 9,640.00 | 9,530.00 | 9,600.00 | 141.7K |
| 13:48 | 9,600.00 | 9,620.00 | 9,500.00 | 9,520.00 | 187.2K |
| 13:49 | 9,510.00 | 9,550.00 | 9,480.00 | 9,520.00 | 95.0K |
| 13:50 | 9,500.00 | 9,520.00 | 9,440.00 | 9,450.00 | 88.7K |
| 13:51 | 9,460.00 | 9,505.00 | 9,430.00 | 9,450.00 | 63.3K |
| 13:52 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 39.3K |
| 13:53 | 9,440.00 | 9,470.00 | 9,420.00 | 9,470.00 | 32.5K |
| 13:54 | 9,480.00 | 9,490.00 | 9,400.00 | 9,450.00 | 83.0K |
| 13:55 | 9,450.00 | 9,450.00 | 9,410.00 | 9,440.00 | 26.6K |
| 13:56 | 9,470.00 | 9,490.00 | 9,450.00 | 9,450.00 | 50.3K |
| 13:57 | 9,460.00 | 9,480.00 | 9,430.00 | 9,440.00 | 25.6K |
| 13:58 | 9,440.00 | 9,450.00 | 9,400.00 | 9,410.00 | 45.1K |
| 13:59 | 9,420.00 | 9,450.00 | 9,420.00 | 9,445.00 | 10.9K |
| 14:00 | 9,440.00 | 9,550.00 | 9,440.00 | 9,540.00 | 74.4K |
| 14:01 | 9,500.00 | 9,550.00 | 9,500.00 | 9,540.00 | 72.7K |
| 14:02 | 9,540.00 | 9,540.00 | 9,480.00 | 9,530.00 | 41.2K |
| 14:03 | 9,530.00 | 9,690.00 | 9,530.00 | 9,680.00 | 195.3K |
| 14:04 | 9,690.00 | 9,785.00 | 9,650.00 | 9,760.00 | 311.2K |
| 14:05 | 9,780.00 | 9,810.00 | 9,710.00 | 9,740.00 | 159.1K |
| 14:06 | 9,740.00 | 9,750.00 | 9,680.00 | 9,690.00 | 92.2K |
| 14:07 | 9,690.00 | 9,880.00 | 9,690.00 | 9,830.00 | 285.1K |
| 14:08 | 9,830.00 | 9,850.00 | 9,770.00 | 9,800.00 | 87.5K |
| 14:09 | 9,800.00 | 9,800.00 | 9,670.00 | 9,680.00 | 103.4K |
| 14:10 | 9,670.00 | 9,750.00 | 9,630.00 | 9,640.00 | 106.2K |
| 14:11 | 9,660.00 | 9,740.00 | 9,660.00 | 9,670.00 | 62.8K |
| 14:12 | 9,700.00 | 9,740.00 | 9,660.00 | 9,680.00 | 53.5K |
| 14:13 | 9,670.00 | 9,670.00 | 9,620.00 | 9,620.00 | 49.7K |
| 14:14 | 9,620.00 | 9,655.00 | 9,600.00 | 9,610.00 | 99.4K |
| 14:15 | 9,600.00 | 9,600.00 | 9,540.00 | 9,580.00 | 63.2K |
| 14:16 | 9,580.00 | 9,640.00 | 9,580.00 | 9,620.00 | 36.0K |
| 14:17 | 9,620.00 | 9,640.00 | 9,590.00 | 9,640.00 | 24.1K |
| 14:18 | 9,630.00 | 9,660.00 | 9,540.00 | 9,550.00 | 95.3K |
| 14:19 | 9,550.00 | 9,580.00 | 9,540.00 | 9,550.00 | 41.6K |
| 14:20 | 9,560.00 | 9,560.00 | 9,530.00 | 9,530.00 | 52.2K |
| 14:21 | 9,530.00 | 9,600.00 | 9,510.00 | 9,570.00 | 65.2K |
| 14:22 | 9,580.00 | 9,580.00 | 9,520.00 | 9,530.00 | 31.4K |
| 14:23 | 9,530.00 | 9,540.00 | 9,480.00 | 9,480.00 | 67.7K |
| 14:24 | 9,480.00 | 9,530.00 | 9,480.00 | 9,500.00 | 29.4K |
| 14:25 | 9,510.00 | 9,600.00 | 9,500.00 | 9,580.00 | 46.6K |
| 14:26 | 9,590.00 | 9,605.00 | 9,560.00 | 9,600.00 | 42.3K |
| 14:27 | 9,590.00 | 9,720.00 | 9,590.00 | 9,680.00 | 134.1K |
| 14:28 | 9,680.00 | 9,850.00 | 9,670.00 | 9,840.00 | 269.5K |
| 14:29 | 9,810.00 | 9,850.00 | 9,780.00 | 9,850.00 | 150.5K |
| 14:30 | 9,860.00 | 9,880.00 | 9,760.00 | 9,880.00 | 193.0K |
| 14:31 | 9,870.00 | 10,100.00 | 9,860.00 | 10,100.00 | 688.9K |
| 14:32 | 10,060.00 | 10,080.00 | 9,950.00 | 9,950.00 | 249.0K |
| 14:33 | 9,960.00 | 10,010.00 | 9,820.00 | 9,820.00 | 207.0K |
| 14:34 | 9,780.00 | 9,810.00 | 9,720.00 | 9,730.00 | 197.0K |
| 14:35 | 9,720.00 | 9,810.00 | 9,720.00 | 9,810.00 | 108.5K |
| 14:36 | 9,800.00 | 9,890.00 | 9,760.00 | 9,890.00 | 120.5K |
| 14:37 | 9,900.00 | 10,070.00 | 9,890.00 | 9,990.00 | 304.7K |
| 14:38 | 9,990.00 | 10,040.00 | 9,950.00 | 10,040.00 | 168.9K |
| 14:39 | 10,030.00 | 10,030.00 | 9,890.00 | 9,950.00 | 148.8K |
| 14:40 | 9,940.00 | 9,940.00 | 9,870.00 | 9,920.00 | 105.5K |
| 14:41 | 9,930.00 | 9,980.00 | 9,900.00 | 9,900.00 | 101.1K |
| 14:42 | 9,910.00 | 9,920.00 | 9,830.00 | 9,890.00 | 106.4K |
| 14:43 | 9,900.00 | 9,900.00 | 9,820.00 | 9,860.00 | 58.2K |
| 14:44 | 9,850.00 | 9,940.00 | 9,850.00 | 9,910.00 | 70.3K |
| 14:45 | 9,910.00 | 9,910.00 | 9,810.00 | 9,850.00 | 80.7K |
| 14:46 | 9,840.00 | 9,870.00 | 9,800.00 | 9,870.00 | 84.3K |
| 14:47 | 9,870.00 | 9,890.00 | 9,800.00 | 9,840.00 | 58.6K |
| 14:48 | 9,830.00 | 9,830.00 | 9,770.00 | 9,790.00 | 64.3K |
| 14:49 | 9,800.00 | 9,800.00 | 9,750.00 | 9,770.00 | 65.4K |
| 14:50 | 9,770.00 | 9,770.00 | 9,720.00 | 9,760.00 | 79.7K |
| 14:51 | 9,760.00 | 9,790.00 | 9,720.00 | 9,790.00 | 28.6K |
| 14:52 | 9,820.00 | 9,830.00 | 9,750.00 | 9,750.00 | 57.5K |
| 14:53 | 9,760.00 | 9,760.00 | 9,700.00 | 9,700.00 | 84.4K |
| 14:54 | 9,690.00 | 9,710.00 | 9,680.00 | 9,680.00 | 34.3K |
| 14:55 | 9,680.00 | 9,730.00 | 9,680.00 | 9,700.00 | 33.4K |
| 14:56 | 9,690.00 | 9,720.00 | 9,670.00 | 9,680.00 | 29.6K |
| 14:57 | 9,670.00 | 9,770.00 | 9,670.00 | 9,760.00 | 56.3K |
| 14:58 | 9,760.00 | 9,760.00 | 9,700.00 | 9,700.00 | 28.4K |
| 14:59 | 9,700.00 | 9,730.00 | 9,670.00 | 9,730.00 | 27.5K |
| 15:00 | 9,750.00 | 9,800.00 | 9,740.00 | 9,750.00 | 56.5K |
| 15:01 | 9,760.00 | 9,760.00 | 9,730.00 | 9,740.00 | 25.5K |
| 15:02 | 9,760.00 | 9,800.00 | 9,760.00 | 9,790.00 | 26.1K |
| 15:03 | 9,790.00 | 9,790.00 | 9,700.00 | 9,700.00 | 41.8K |
| 15:04 | 9,680.00 | 9,700.00 | 9,680.00 | 9,690.00 | 40.6K |
| 15:05 | 9,700.00 | 9,730.00 | 9,700.00 | 9,710.00 | 18.5K |
| 15:06 | 9,740.00 | 9,740.00 | 9,700.00 | 9,700.00 | 14.7K |
| 15:07 | 9,690.00 | 9,700.00 | 9,570.00 | 9,620.00 | 193.7K |
| 15:08 | 9,660.00 | 9,690.00 | 9,620.00 | 9,630.00 | 55.5K |
| 15:09 | 9,650.00 | 9,680.00 | 9,640.00 | 9,640.00 | 18.1K |
| 15:10 | 9,660.00 | 9,660.00 | 9,610.00 | 9,640.00 | 25.5K |
| 15:11 | 9,650.00 | 9,650.00 | 9,590.00 | 9,650.00 | 46.4K |
| 15:12 | 9,650.00 | 9,690.00 | 9,650.00 | 9,680.00 | 33.4K |
| 15:13 | 9,690.00 | 9,690.00 | 9,630.00 | 9,630.00 | 25.7K |
| 15:14 | 9,660.00 | 9,660.00 | 9,630.00 | 9,650.00 | 13.1K |
| 15:15 | 9,670.00 | 9,710.00 | 9,650.00 | 9,700.00 | 26.0K |
| 15:16 | 9,700.00 | 9,740.00 | 9,690.00 | 9,720.00 | 53.4K |
| 15:17 | 9,730.00 | 9,770.00 | 9,700.00 | 9,700.00 | 101.1K |
| 15:18 | 9,740.00 | 9,740.00 | 9,710.00 | 9,720.00 | 30.2K |
| 15:19 | 9,720.00 | 9,750.00 | 9,690.00 | 9,720.00 | 84.9K |
| 15:29 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 165.5K |