8,666.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 7,388.00 | 7,388.00 | 7,388.00 | 7,388.00 | 0.8K |
| 09:15 | 7,360.00 | 7,407.00 | 7,330.50 | 7,336.50 | 4.0K |
| 09:16 | 7,338.50 | 7,354.50 | 7,334.00 | 7,340.00 | 1.9K |
| 09:17 | 7,350.00 | 7,350.00 | 7,337.00 | 7,345.00 | 1.4K |
| 09:18 | 7,345.00 | 7,349.50 | 7,337.50 | 7,339.50 | 1.0K |
| 09:19 | 7,345.00 | 7,361.00 | 7,335.00 | 7,335.00 | 1.4K |
| 09:20 | 7,333.00 | 7,333.00 | 7,317.50 | 7,317.50 | 1.7K |
| 09:21 | 7,315.00 | 7,319.00 | 7,310.00 | 7,311.00 | 1.2K |
| 09:22 | 7,310.00 | 7,319.50 | 7,305.00 | 7,318.00 | 0.2K |
| 09:23 | 7,311.50 | 7,317.50 | 7,310.00 | 7,317.50 | 0.4K |
| 09:24 | 7,316.50 | 7,319.00 | 7,310.00 | 7,310.00 | 0.4K |
| 09:25 | 7,311.00 | 7,322.00 | 7,307.00 | 7,322.00 | 0.4K |
| 09:26 | 7,327.50 | 7,329.00 | 7,307.00 | 7,307.00 | 0.3K |
| 09:27 | 7,311.50 | 7,311.50 | 7,307.50 | 7,311.50 | 0.8K |
| 09:28 | 7,309.00 | 7,309.00 | 7,300.50 | 7,307.50 | 0.5K |
| 09:29 | 7,308.00 | 7,310.00 | 7,304.00 | 7,310.00 | 0.5K |
| 09:30 | 7,300.50 | 7,301.50 | 7,291.00 | 7,300.00 | 1.0K |
| 09:31 | 7,295.50 | 7,299.00 | 7,287.00 | 7,287.00 | 0.4K |
| 09:32 | 7,285.00 | 7,285.00 | 7,282.00 | 7,282.00 | 0.5K |
| 09:33 | 7,281.50 | 7,299.00 | 7,281.50 | 7,299.00 | 0.3K |
| 09:34 | 7,296.00 | 7,308.00 | 7,296.00 | 7,308.00 | 0.5K |
| 09:35 | 7,309.00 | 7,325.00 | 7,309.00 | 7,315.00 | 0.9K |
| 09:36 | 7,313.00 | 7,313.00 | 7,300.50 | 7,305.50 | 0.6K |
| 09:37 | 7,304.00 | 7,320.50 | 7,304.00 | 7,320.50 | 0.3K |
| 09:38 | 7,320.50 | 7,349.00 | 7,320.50 | 7,349.00 | 1.7K |
| 09:39 | 7,348.50 | 7,369.00 | 7,348.50 | 7,362.00 | 1.5K |
| 09:40 | 7,367.50 | 7,367.50 | 7,355.00 | 7,361.50 | 0.9K |
| 09:41 | 7,364.00 | 7,364.00 | 7,350.00 | 7,350.00 | 0.4K |
| 09:42 | 7,353.50 | 7,373.00 | 7,350.00 | 7,373.00 | 1.4K |
| 09:43 | 7,367.50 | 7,387.00 | 7,367.50 | 7,383.50 | 1.3K |
| 09:44 | 7,378.00 | 7,389.00 | 7,371.50 | 7,389.00 | 1.2K |
| 09:45 | 7,386.00 | 7,386.00 | 7,374.50 | 7,379.00 | 0.4K |
| 09:46 | 7,375.00 | 7,379.00 | 7,370.00 | 7,378.50 | 0.5K |
| 09:47 | 7,378.50 | 7,396.00 | 7,378.50 | 7,389.50 | 1.6K |
| 09:48 | 7,394.50 | 7,394.50 | 7,376.50 | 7,381.50 | 0.7K |
| 09:49 | 7,386.00 | 7,386.00 | 7,364.00 | 7,367.00 | 0.6K |
| 09:50 | 7,370.00 | 7,408.00 | 7,370.00 | 7,390.50 | 2.6K |
| 09:51 | 7,385.00 | 7,388.00 | 7,374.50 | 7,383.00 | 0.5K |
| 09:52 | 7,378.50 | 7,378.50 | 7,372.00 | 7,376.00 | 0.3K |
| 09:53 | 7,395.00 | 7,420.00 | 7,395.00 | 7,420.00 | 2.0K |
| 09:54 | 7,415.00 | 7,415.00 | 7,388.50 | 7,399.50 | 1.0K |
| 09:55 | 7,396.50 | 7,403.00 | 7,375.50 | 7,375.50 | 1.3K |
| 09:56 | 7,380.50 | 7,389.00 | 7,380.00 | 7,385.00 | 0.5K |
| 09:57 | 7,385.00 | 7,405.00 | 7,383.50 | 7,405.00 | 0.9K |
| 09:58 | 7,424.00 | 7,430.00 | 7,424.00 | 7,430.00 | 4.4K |
| 09:59 | 7,434.00 | 7,440.00 | 7,417.50 | 7,417.50 | 1.3K |
| 10:00 | 7,420.50 | 7,420.50 | 7,398.00 | 7,398.00 | 1.0K |
| 10:01 | 7,397.00 | 7,397.50 | 7,382.50 | 7,397.00 | 1.1K |
| 10:02 | 7,394.00 | 7,400.00 | 7,392.50 | 7,392.50 | 0.5K |
| 10:03 | 7,396.00 | 7,396.00 | 7,388.50 | 7,395.00 | 0.4K |
| 10:04 | 7,388.00 | 7,399.00 | 7,388.00 | 7,399.00 | 0.2K |
| 10:05 | 7,399.00 | 7,406.50 | 7,399.00 | 7,405.00 | 0.6K |
| 10:06 | 7,405.00 | 7,405.50 | 7,400.00 | 7,401.00 | 0.4K |
| 10:07 | 7,397.50 | 7,397.50 | 7,388.00 | 7,389.00 | 0.7K |
| 10:08 | 7,400.00 | 7,400.00 | 7,393.00 | 7,398.50 | 0.3K |
| 10:09 | 7,398.00 | 7,398.00 | 7,344.50 | 7,351.50 | 1.9K |
| 10:10 | 7,357.00 | 7,357.00 | 7,351.00 | 7,351.00 | 1.0K |
| 10:11 | 7,351.00 | 7,351.00 | 7,340.00 | 7,340.00 | 0.4K |
| 10:12 | 7,336.50 | 7,340.50 | 7,330.50 | 7,335.50 | 0.6K |
| 10:13 | 7,340.00 | 7,349.50 | 7,335.00 | 7,345.50 | 0.7K |
| 10:14 | 7,341.50 | 7,350.50 | 7,317.00 | 7,332.50 | 1.2K |
| 10:15 | 7,335.50 | 7,345.50 | 7,330.00 | 7,338.50 | 0.4K |
| 10:16 | 7,343.00 | 7,343.00 | 7,335.00 | 7,341.50 | 0.3K |
| 10:17 | 7,337.00 | 7,342.00 | 7,336.50 | 7,342.00 | 0.5K |
| 10:18 | 7,342.00 | 7,342.00 | 7,337.00 | 7,339.50 | 0.1K |
| 10:19 | 7,338.50 | 7,350.00 | 7,338.50 | 7,350.00 | 0.3K |
| 10:20 | 7,350.00 | 7,350.00 | 7,347.00 | 7,347.00 | 0.1K |
| 10:21 | 7,355.00 | 7,355.00 | 7,347.00 | 7,347.00 | 0.1K |
| 10:22 | 7,344.50 | 7,344.50 | 7,331.00 | 7,331.00 | 0.4K |
| 10:23 | 7,332.50 | 7,339.00 | 7,332.50 | 7,339.00 | 0.1K |
| 10:24 | 7,339.00 | 7,339.00 | 7,336.00 | 7,339.00 | 0.1K |
| 10:25 | 7,339.00 | 7,340.00 | 7,338.50 | 7,339.00 | 0.0K |
| 10:26 | 7,339.00 | 7,340.00 | 7,337.50 | 7,337.50 | 0.0K |
| 10:27 | 7,337.50 | 7,337.50 | 7,326.00 | 7,326.50 | 1.2K |
| 10:28 | 7,326.00 | 7,343.50 | 7,326.00 | 7,332.00 | 0.3K |
| 10:29 | 7,330.00 | 7,332.00 | 7,330.00 | 7,330.00 | 0.1K |
| 10:30 | 7,330.00 | 7,330.00 | 7,320.50 | 7,321.50 | 0.8K |
| 10:31 | 7,321.50 | 7,327.50 | 7,315.00 | 7,315.00 | 1.4K |
| 10:32 | 7,313.00 | 7,314.00 | 7,310.50 | 7,314.00 | 0.4K |
| 10:33 | 7,315.00 | 7,315.00 | 7,308.50 | 7,308.50 | 0.7K |
| 10:34 | 7,312.50 | 7,322.50 | 7,311.00 | 7,317.50 | 0.4K |
| 10:35 | 7,320.00 | 7,321.00 | 7,318.50 | 7,321.00 | 0.0K |
| 10:36 | 7,321.50 | 7,322.00 | 7,317.00 | 7,322.00 | 0.1K |
| 10:37 | 7,317.50 | 7,323.50 | 7,317.50 | 7,323.50 | 0.0K |
| 10:38 | 7,327.50 | 7,339.00 | 7,327.50 | 7,338.50 | 0.3K |
| 10:39 | 7,334.00 | 7,336.50 | 7,334.00 | 7,336.50 | 0.0K |
| 10:40 | 7,332.00 | 7,338.00 | 7,323.50 | 7,335.00 | 1.1K |
| 10:41 | 7,329.00 | 7,329.00 | 7,319.00 | 7,321.00 | 0.1K |
| 10:42 | 7,327.00 | 7,328.00 | 7,324.00 | 7,324.00 | 0.1K |
| 10:43 | 7,332.00 | 7,332.00 | 7,324.50 | 7,330.50 | 0.0K |
| 10:44 | 7,333.00 | 7,335.00 | 7,324.00 | 7,330.00 | 0.6K |
| 10:45 | 7,333.00 | 7,333.00 | 7,332.50 | 7,332.50 | 0.0K |
| 10:46 | 7,337.00 | 7,338.50 | 7,332.50 | 7,335.50 | 0.0K |
| 10:47 | 7,333.00 | 7,337.00 | 7,329.50 | 7,335.50 | 0.2K |
| 10:48 | 7,335.00 | 7,337.50 | 7,330.00 | 7,334.00 | 0.1K |
| 10:49 | 7,334.00 | 7,335.00 | 7,334.00 | 7,335.00 | 0.1K |
| 10:50 | 7,335.00 | 7,338.00 | 7,332.00 | 7,332.00 | 0.4K |
| 10:51 | 7,331.50 | 7,345.00 | 7,331.50 | 7,345.00 | 1.1K |
| 10:52 | 7,345.00 | 7,345.00 | 7,344.00 | 7,345.00 | 0.2K |
| 10:53 | 7,345.00 | 7,345.00 | 7,340.00 | 7,342.00 | 0.5K |
| 10:54 | 7,342.00 | 7,342.00 | 7,341.50 | 7,342.00 | 0.0K |
| 10:55 | 7,341.50 | 7,345.00 | 7,341.50 | 7,341.50 | 0.1K |
| 10:56 | 7,344.50 | 7,345.00 | 7,344.50 | 7,344.50 | 0.0K |
| 10:57 | 7,344.50 | 7,344.50 | 7,341.50 | 7,344.50 | 0.1K |
| 10:58 | 7,345.00 | 7,350.00 | 7,343.00 | 7,350.00 | 0.6K |
| 10:59 | 7,350.00 | 7,350.00 | 7,344.50 | 7,344.50 | 0.1K |
| 11:00 | 7,348.00 | 7,348.00 | 7,341.00 | 7,344.00 | 0.2K |
| 11:01 | 7,344.00 | 7,344.00 | 7,338.50 | 7,338.50 | 0.0K |
| 11:02 | 7,338.50 | 7,343.50 | 7,337.00 | 7,337.00 | 0.1K |
| 11:03 | 7,341.50 | 7,342.00 | 7,341.50 | 7,342.00 | 0.0K |
| 11:04 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 0.0K |
| 11:05 | 7,336.00 | 7,336.00 | 7,334.00 | 7,334.00 | 0.0K |
| 11:06 | 7,340.00 | 7,340.00 | 7,338.00 | 7,338.00 | 0.0K |
| 11:07 | 7,338.00 | 7,338.00 | 7,330.00 | 7,333.50 | 0.1K |
| 11:08 | 7,329.50 | 7,330.50 | 7,322.00 | 7,322.00 | 0.2K |
| 11:09 | 7,324.00 | 7,324.00 | 7,317.00 | 7,317.00 | 0.3K |
| 11:10 | 7,317.00 | 7,317.00 | 7,312.50 | 7,312.50 | 0.2K |
| 11:11 | 7,320.00 | 7,320.00 | 7,313.50 | 7,318.50 | 0.2K |
| 11:12 | 7,319.00 | 7,322.50 | 7,319.00 | 7,322.50 | 0.1K |
| 11:13 | 7,317.00 | 7,322.00 | 7,317.00 | 7,318.00 | 0.1K |
| 11:14 | 7,318.00 | 7,319.50 | 7,315.00 | 7,318.50 | 0.3K |
| 11:15 | 7,318.50 | 7,320.00 | 7,318.50 | 7,318.50 | 0.1K |
| 11:16 | 7,319.00 | 7,320.00 | 7,319.00 | 7,319.00 | 0.0K |
| 11:17 | 7,320.00 | 7,320.50 | 7,317.00 | 7,320.50 | 0.1K |
| 11:18 | 7,312.50 | 7,312.50 | 7,309.00 | 7,309.00 | 0.1K |
| 11:19 | 7,310.00 | 7,310.00 | 7,309.00 | 7,309.50 | 0.0K |
| 11:20 | 7,309.00 | 7,309.00 | 7,305.50 | 7,305.50 | 0.1K |
| 11:21 | 7,308.00 | 7,310.50 | 7,308.00 | 7,310.50 | 0.1K |
| 11:22 | 7,311.50 | 7,312.00 | 7,311.50 | 7,312.00 | 0.0K |
| 11:23 | 7,317.00 | 7,320.50 | 7,317.00 | 7,320.50 | 0.0K |
| 11:24 | 7,320.50 | 7,320.50 | 7,318.00 | 7,318.00 | 0.1K |
| 11:25 | 7,318.00 | 7,319.00 | 7,311.00 | 7,317.50 | 0.2K |
| 11:26 | 7,311.50 | 7,312.00 | 7,310.00 | 7,310.00 | 0.2K |
| 11:27 | 7,307.50 | 7,307.50 | 7,285.50 | 7,298.00 | 1.6K |
| 11:28 | 7,305.00 | 7,310.00 | 7,305.00 | 7,305.50 | 0.1K |
| 11:29 | 7,305.50 | 7,306.50 | 7,302.00 | 7,306.00 | 0.1K |
| 11:30 | 7,302.00 | 7,309.50 | 7,302.00 | 7,309.50 | 0.1K |
| 11:31 | 7,310.50 | 7,311.00 | 7,310.50 | 7,310.50 | 0.1K |
| 11:32 | 7,310.50 | 7,311.00 | 7,310.50 | 7,311.00 | 0.0K |
| 11:33 | 7,303.50 | 7,310.50 | 7,303.50 | 7,310.50 | 0.0K |
| 11:34 | 7,310.00 | 7,313.00 | 7,310.00 | 7,313.00 | 0.1K |
| 11:35 | 7,313.00 | 7,313.00 | 7,307.50 | 7,310.00 | 0.1K |
| 11:36 | 7,303.50 | 7,308.00 | 7,303.50 | 7,308.00 | 0.0K |
| 11:37 | 7,308.00 | 7,308.00 | 7,284.00 | 7,284.00 | 0.4K |
| 11:38 | 7,290.00 | 7,298.00 | 7,289.00 | 7,293.00 | 0.2K |
| 11:39 | 7,292.00 | 7,293.00 | 7,292.00 | 7,293.00 | 0.1K |
| 11:40 | 7,293.00 | 7,297.00 | 7,290.00 | 7,290.50 | 0.3K |
| 11:41 | 7,290.00 | 7,293.50 | 7,286.50 | 7,293.50 | 0.1K |
| 11:42 | 7,296.00 | 7,301.00 | 7,296.00 | 7,297.00 | 0.1K |
| 11:43 | 7,302.50 | 7,302.50 | 7,297.00 | 7,297.00 | 0.0K |
| 11:44 | 7,297.00 | 7,302.50 | 7,297.00 | 7,302.50 | 0.0K |
| 11:45 | 7,300.00 | 7,301.50 | 7,297.00 | 7,297.00 | 0.1K |
| 11:46 | 7,301.50 | 7,301.50 | 7,294.00 | 7,296.00 | 0.4K |
| 11:47 | 7,296.00 | 7,300.50 | 7,296.00 | 7,300.00 | 0.2K |
| 11:48 | 7,300.00 | 7,302.00 | 7,300.00 | 7,302.00 | 0.1K |
| 11:49 | 7,302.00 | 7,302.00 | 7,295.00 | 7,296.50 | 0.2K |
| 11:50 | 7,291.00 | 7,291.50 | 7,291.00 | 7,291.50 | 0.0K |
| 11:51 | 7,291.50 | 7,297.50 | 7,291.50 | 7,297.50 | 0.1K |
| 11:52 | 7,297.50 | 7,299.00 | 7,292.50 | 7,299.00 | 0.1K |
| 11:53 | 7,298.50 | 7,298.50 | 7,297.50 | 7,298.00 | 0.0K |
| 11:54 | 7,299.00 | 7,299.00 | 7,293.00 | 7,297.50 | 0.0K |
| 11:55 | 7,292.50 | 7,292.50 | 7,292.50 | 7,292.50 | 0.0K |
| 11:56 | 7,297.50 | 7,298.00 | 7,293.50 | 7,297.50 | 0.0K |
| 11:57 | 7,297.50 | 7,297.50 | 7,291.00 | 7,291.00 | 0.2K |
| 11:58 | 7,291.50 | 7,292.00 | 7,291.50 | 7,292.00 | 0.0K |
| 11:59 | 7,292.50 | 7,297.00 | 7,292.50 | 7,297.00 | 0.0K |
| 12:00 | 7,298.00 | 7,298.00 | 7,293.00 | 7,293.00 | 0.1K |
| 12:01 | 7,298.00 | 7,298.00 | 7,292.50 | 7,292.50 | 0.1K |
| 12:02 | 7,294.00 | 7,295.00 | 7,294.00 | 7,295.00 | 0.1K |
| 12:03 | 7,295.00 | 7,299.00 | 7,293.00 | 7,297.50 | 0.1K |
| 12:04 | 7,293.00 | 7,293.00 | 7,293.00 | 7,293.00 | 0.0K |
| 12:05 | 7,297.50 | 7,297.50 | 7,297.50 | 7,297.50 | 0.0K |
| 12:06 | 7,294.00 | 7,294.00 | 7,294.00 | 7,294.00 | 0.0K |
| 12:07 | 7,297.50 | 7,297.50 | 7,294.00 | 7,297.00 | 0.1K |
| 12:08 | 7,297.00 | 7,297.00 | 7,292.00 | 7,295.50 | 0.0K |
| 12:09 | 7,295.50 | 7,295.50 | 7,295.00 | 7,295.00 | 0.0K |
| 12:10 | 7,292.00 | 7,296.00 | 7,292.00 | 7,296.00 | 0.0K |
| 12:11 | 7,292.00 | 7,296.00 | 7,292.00 | 7,296.00 | 0.1K |
| 12:12 | 7,295.50 | 7,296.00 | 7,295.50 | 7,296.00 | 0.0K |
| 12:13 | 7,295.50 | 7,295.50 | 7,291.50 | 7,291.50 | 0.0K |
| 12:14 | 7,296.00 | 7,296.00 | 7,291.50 | 7,291.50 | 0.0K |
| 12:15 | 7,296.00 | 7,311.00 | 7,296.00 | 7,311.00 | 0.7K |
| 12:16 | 7,310.00 | 7,315.00 | 7,310.00 | 7,315.00 | 0.1K |
| 12:17 | 7,316.50 | 7,322.00 | 7,314.50 | 7,314.50 | 0.6K |
| 12:18 | 7,314.50 | 7,316.00 | 7,314.50 | 7,316.00 | 0.0K |
| 12:19 | 7,322.00 | 7,322.00 | 7,316.00 | 7,317.00 | 0.1K |
| 12:20 | 7,317.00 | 7,321.50 | 7,313.50 | 7,313.50 | 0.1K |
| 12:21 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.1K |
| 12:22 | 7,310.50 | 7,310.50 | 7,307.00 | 7,307.00 | 0.1K |
| 12:23 | 7,307.00 | 7,307.00 | 7,303.00 | 7,307.00 | 0.0K |
| 12:24 | 7,303.00 | 7,307.00 | 7,303.00 | 7,306.00 | 0.1K |
| 12:25 | 7,306.00 | 7,306.00 | 7,301.50 | 7,301.50 | 0.0K |
| 12:26 | 7,306.00 | 7,307.00 | 7,302.50 | 7,307.00 | 0.2K |
| 12:27 | 7,303.00 | 7,303.00 | 7,303.00 | 7,303.00 | 0.0K |
| 12:28 | 7,303.00 | 7,307.00 | 7,302.00 | 7,307.00 | 0.4K |
| 12:29 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.0K |
| 12:30 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.0K |
| 12:31 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.0K |
| 12:32 | 7,307.00 | 7,324.00 | 7,307.00 | 7,320.00 | 0.2K |
| 12:33 | 7,316.50 | 7,325.00 | 7,316.50 | 7,325.00 | 0.8K |
| 12:34 | 7,328.00 | 7,328.00 | 7,325.00 | 7,325.00 | 0.2K |
| 12:35 | 7,321.50 | 7,325.50 | 7,321.50 | 7,325.50 | 0.0K |
| 12:36 | 7,329.00 | 7,330.00 | 7,322.50 | 7,322.50 | 0.1K |
| 12:37 | 7,329.00 | 7,330.00 | 7,322.00 | 7,322.00 | 0.1K |
| 12:38 | 7,325.50 | 7,327.00 | 7,314.00 | 7,314.00 | 0.1K |
| 12:39 | 7,317.50 | 7,325.00 | 7,317.50 | 7,325.00 | 0.4K |
| 12:40 | 7,325.00 | 7,328.00 | 7,325.00 | 7,328.00 | 0.1K |
| 12:41 | 7,325.00 | 7,328.00 | 7,325.00 | 7,328.00 | 0.3K |
| 12:42 | 7,328.00 | 7,328.00 | 7,325.00 | 7,328.00 | 0.1K |
| 12:43 | 7,328.00 | 7,338.50 | 7,328.00 | 7,338.50 | 0.6K |
| 12:44 | 7,338.50 | 7,339.00 | 7,336.50 | 7,339.00 | 0.3K |
| 12:45 | 7,340.00 | 7,365.00 | 7,339.00 | 7,356.00 | 0.9K |
| 12:46 | 7,362.50 | 7,369.50 | 7,362.00 | 7,364.50 | 1.0K |
| 12:47 | 7,360.00 | 7,363.50 | 7,360.00 | 7,361.00 | 0.2K |
| 12:48 | 7,361.00 | 7,365.50 | 7,360.50 | 7,365.50 | 0.2K |
| 12:49 | 7,365.00 | 7,375.00 | 7,362.50 | 7,363.00 | 0.3K |
| 12:50 | 7,370.00 | 7,380.00 | 7,370.00 | 7,373.50 | 1.3K |
| 12:51 | 7,371.00 | 7,375.00 | 7,370.00 | 7,370.00 | 0.1K |
| 12:52 | 7,370.00 | 7,375.00 | 7,364.50 | 7,365.00 | 0.8K |
| 12:53 | 7,365.00 | 7,373.00 | 7,365.00 | 7,365.00 | 0.1K |
| 12:54 | 7,365.00 | 7,365.00 | 7,357.50 | 7,359.50 | 0.2K |
| 12:55 | 7,356.50 | 7,363.50 | 7,356.50 | 7,362.50 | 0.1K |
| 12:56 | 7,357.00 | 7,361.50 | 7,357.00 | 7,361.50 | 0.0K |
| 12:57 | 7,356.50 | 7,399.00 | 7,352.00 | 7,399.00 | 1.3K |
| 12:58 | 7,408.50 | 7,410.00 | 7,391.50 | 7,410.00 | 1.8K |
| 12:59 | 7,410.00 | 7,416.50 | 7,404.00 | 7,404.50 | 0.7K |
| 13:00 | 7,411.50 | 7,450.00 | 7,411.50 | 7,438.50 | 4.1K |
| 13:01 | 7,450.00 | 7,494.00 | 7,450.00 | 7,494.00 | 7.1K |
| 13:02 | 7,514.50 | 7,550.00 | 7,514.50 | 7,535.00 | 10.5K |
| 13:03 | 7,519.50 | 7,529.50 | 7,508.50 | 7,514.50 | 2.3K |
| 13:04 | 7,510.00 | 7,538.50 | 7,510.00 | 7,530.00 | 4.0K |
| 13:05 | 7,535.50 | 7,545.00 | 7,511.50 | 7,545.00 | 3.1K |
| 13:06 | 7,544.50 | 7,548.00 | 7,539.00 | 7,545.00 | 2.8K |
| 13:07 | 7,545.00 | 7,545.00 | 7,528.50 | 7,530.50 | 2.0K |
| 13:08 | 7,529.50 | 7,580.00 | 7,529.50 | 7,569.50 | 8.8K |
| 13:09 | 7,575.00 | 7,575.00 | 7,540.00 | 7,568.00 | 4.0K |
| 13:10 | 7,566.00 | 7,590.00 | 7,560.00 | 7,589.00 | 5.3K |
| 13:11 | 7,587.50 | 7,592.00 | 7,582.00 | 7,586.00 | 4.4K |
| 13:12 | 7,583.00 | 7,592.00 | 7,581.00 | 7,588.50 | 2.0K |
| 13:13 | 7,585.00 | 7,610.00 | 7,582.00 | 7,599.00 | 9.2K |
| 13:14 | 7,598.50 | 7,620.00 | 7,595.50 | 7,612.50 | 6.2K |
| 13:15 | 7,615.00 | 7,644.00 | 7,606.50 | 7,644.00 | 9.9K |
| 13:16 | 7,638.50 | 7,676.00 | 7,638.50 | 7,665.50 | 9.7K |
| 13:17 | 7,678.00 | 7,725.00 | 7,678.00 | 7,724.50 | 16.5K |
| 13:18 | 7,721.00 | 7,721.00 | 7,700.00 | 7,720.00 | 8.3K |
| 13:19 | 7,720.00 | 7,720.00 | 7,677.00 | 7,690.00 | 6.8K |
| 13:20 | 7,690.00 | 7,697.00 | 7,642.00 | 7,657.00 | 6.8K |
| 13:21 | 7,657.50 | 7,682.00 | 7,654.50 | 7,675.00 | 6.4K |
| 13:22 | 7,676.00 | 7,724.00 | 7,676.00 | 7,714.50 | 9.1K |
| 13:23 | 7,716.00 | 7,716.00 | 7,685.00 | 7,685.00 | 3.4K |
| 13:24 | 7,680.00 | 7,720.00 | 7,680.00 | 7,714.00 | 5.2K |
| 13:25 | 7,736.50 | 7,749.50 | 7,734.50 | 7,735.00 | 13.5K |
| 13:26 | 7,735.00 | 7,740.00 | 7,723.00 | 7,730.50 | 3.6K |
| 13:27 | 7,731.00 | 7,741.00 | 7,725.00 | 7,725.00 | 4.4K |
| 13:28 | 7,721.00 | 7,767.50 | 7,721.00 | 7,747.00 | 9.4K |
| 13:29 | 7,748.00 | 7,778.50 | 7,748.00 | 7,767.00 | 8.3K |
| 13:30 | 7,769.00 | 7,785.00 | 7,755.00 | 7,777.00 | 9.3K |
| 13:31 | 7,776.50 | 7,784.50 | 7,756.50 | 7,775.00 | 4.6K |
| 13:32 | 7,770.00 | 7,784.00 | 7,765.00 | 7,777.50 | 8.4K |
| 13:33 | 7,777.00 | 7,782.50 | 7,770.00 | 7,774.50 | 3.9K |
| 13:34 | 7,775.00 | 7,787.00 | 7,760.00 | 7,777.00 | 4.4K |
| 13:35 | 7,775.00 | 7,815.00 | 7,775.00 | 7,809.00 | 13.3K |
| 13:36 | 7,808.00 | 7,842.50 | 7,808.00 | 7,834.50 | 20.0K |
| 13:37 | 7,825.00 | 7,836.50 | 7,812.00 | 7,831.50 | 8.8K |
| 13:38 | 7,820.00 | 7,869.50 | 7,820.00 | 7,869.50 | 10.1K |
| 13:39 | 7,874.50 | 7,880.00 | 7,848.50 | 7,859.50 | 15.2K |
| 13:40 | 7,855.00 | 7,875.00 | 7,844.00 | 7,864.00 | 7.8K |
| 13:41 | 7,866.50 | 7,875.50 | 7,860.00 | 7,873.00 | 6.0K |
| 13:42 | 7,875.50 | 7,887.50 | 7,869.50 | 7,879.00 | 9.8K |
| 13:43 | 7,883.50 | 7,892.00 | 7,867.50 | 7,890.00 | 12.3K |
| 13:44 | 7,888.00 | 7,888.00 | 7,872.00 | 7,880.00 | 5.7K |
| 13:45 | 7,881.50 | 7,930.00 | 7,881.50 | 7,923.50 | 24.8K |
| 13:46 | 7,923.50 | 7,973.00 | 7,922.50 | 7,960.50 | 23.9K |
| 13:47 | 7,965.00 | 7,966.00 | 7,925.00 | 7,962.50 | 16.1K |
| 13:48 | 7,971.50 | 7,975.00 | 7,962.00 | 7,966.00 | 12.5K |
| 13:49 | 7,966.00 | 7,985.00 | 7,960.00 | 7,982.50 | 13.5K |
| 13:50 | 7,976.50 | 7,999.00 | 7,970.00 | 7,999.00 | 14.9K |
| 13:51 | 7,996.00 | 7,996.00 | 7,936.50 | 7,936.50 | 24.8K |
| 13:52 | 7,934.00 | 7,957.00 | 7,925.00 | 7,943.50 | 12.1K |
| 13:53 | 7,940.00 | 7,949.00 | 7,933.50 | 7,937.00 | 9.1K |
| 13:54 | 7,946.00 | 7,966.00 | 7,894.50 | 7,906.50 | 19.7K |
| 13:55 | 7,897.50 | 7,978.50 | 7,890.00 | 7,963.00 | 33.8K |
| 13:56 | 7,969.00 | 8,082.00 | 7,969.00 | 8,082.00 | 32.7K |
| 13:57 | 8,095.00 | 8,099.00 | 7,993.50 | 8,035.00 | 29.7K |
| 13:58 | 8,050.00 | 8,051.00 | 8,019.00 | 8,025.00 | 12.8K |
| 13:59 | 8,032.50 | 8,048.00 | 7,990.00 | 8,004.00 | 13.0K |
| 14:00 | 8,009.00 | 8,043.00 | 8,005.50 | 8,016.50 | 9.5K |
| 14:01 | 8,017.00 | 8,030.00 | 7,990.50 | 7,997.00 | 11.8K |
| 14:02 | 7,990.00 | 7,997.00 | 7,982.50 | 7,991.50 | 8.8K |
| 14:03 | 7,991.50 | 7,995.00 | 7,953.00 | 7,964.00 | 11.7K |
| 14:04 | 7,964.00 | 8,021.50 | 7,961.00 | 8,000.00 | 11.9K |
| 14:05 | 8,000.00 | 8,000.00 | 7,986.00 | 7,990.50 | 5.0K |
| 14:06 | 7,995.50 | 8,018.50 | 7,995.50 | 8,015.00 | 6.9K |
| 14:07 | 8,009.50 | 8,038.00 | 7,992.00 | 8,030.00 | 11.0K |
| 14:08 | 8,028.00 | 8,028.00 | 8,010.00 | 8,016.00 | 5.7K |
| 14:09 | 8,025.00 | 8,039.00 | 8,023.50 | 8,037.00 | 8.6K |
| 14:10 | 8,033.50 | 8,049.50 | 8,025.50 | 8,040.50 | 8.5K |
| 14:11 | 8,046.50 | 8,077.50 | 8,046.50 | 8,053.00 | 16.7K |
| 14:12 | 8,055.00 | 8,095.00 | 8,055.00 | 8,087.00 | 13.8K |
| 14:13 | 8,093.00 | 8,093.00 | 8,064.00 | 8,075.00 | 6.1K |
| 14:14 | 8,073.50 | 8,125.00 | 8,073.50 | 8,119.50 | 24.1K |
| 14:15 | 8,116.00 | 8,122.50 | 8,081.00 | 8,087.00 | 12.9K |
| 14:16 | 8,082.00 | 8,100.00 | 8,044.00 | 8,059.00 | 14.6K |
| 14:17 | 8,054.00 | 8,095.50 | 8,050.00 | 8,085.00 | 8.5K |
| 14:18 | 8,079.00 | 8,079.00 | 8,055.50 | 8,059.00 | 5.3K |
| 14:19 | 8,064.50 | 8,090.00 | 8,055.00 | 8,074.00 | 5.9K |
| 14:20 | 8,074.00 | 8,085.50 | 8,070.00 | 8,077.00 | 4.1K |
| 14:21 | 8,080.00 | 8,085.00 | 8,053.00 | 8,053.00 | 5.3K |
| 14:22 | 8,053.50 | 8,070.00 | 8,053.50 | 8,063.50 | 4.1K |
| 14:23 | 8,060.00 | 8,078.00 | 8,036.00 | 8,060.50 | 12.1K |
| 14:24 | 8,062.00 | 8,074.00 | 8,060.00 | 8,072.00 | 5.4K |
| 14:25 | 8,071.00 | 8,075.00 | 8,061.00 | 8,061.00 | 3.5K |
| 14:26 | 8,062.00 | 8,062.00 | 8,048.50 | 8,055.00 | 5.2K |
| 14:27 | 8,052.50 | 8,054.50 | 8,040.50 | 8,054.50 | 6.1K |
| 14:28 | 8,045.00 | 8,050.00 | 8,015.00 | 8,021.00 | 9.1K |
| 14:29 | 8,021.00 | 8,021.00 | 7,970.00 | 7,998.50 | 19.8K |
| 14:30 | 8,006.00 | 8,012.50 | 7,980.50 | 7,988.00 | 5.8K |
| 14:31 | 7,972.00 | 7,980.50 | 7,955.50 | 7,968.00 | 12.4K |
| 14:32 | 7,960.00 | 7,960.50 | 7,925.00 | 7,940.00 | 15.4K |
| 14:33 | 7,935.00 | 7,955.50 | 7,913.00 | 7,946.00 | 11.3K |
| 14:34 | 7,950.00 | 7,950.00 | 7,923.50 | 7,941.00 | 7.0K |
| 14:35 | 7,970.00 | 8,010.00 | 7,969.50 | 8,005.00 | 17.8K |
| 14:36 | 8,005.00 | 8,049.50 | 7,994.50 | 8,021.50 | 17.0K |
| 14:37 | 8,030.50 | 8,039.50 | 8,006.00 | 8,022.00 | 8.1K |
| 14:38 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 5.4K |
| 14:39 | 7,975.00 | 7,992.00 | 7,970.00 | 7,988.00 | 6.8K |
| 14:40 | 7,992.50 | 8,020.50 | 7,974.50 | 8,020.00 | 7.3K |
| 14:41 | 8,016.50 | 8,039.50 | 8,016.50 | 8,029.00 | 8.5K |
| 14:42 | 8,031.00 | 8,050.00 | 8,031.00 | 8,038.00 | 9.1K |
| 14:43 | 8,040.00 | 8,040.00 | 8,020.00 | 8,035.00 | 4.0K |
| 14:44 | 8,031.50 | 8,049.50 | 8,030.00 | 8,049.50 | 4.1K |
| 14:45 | 8,048.00 | 8,069.50 | 8,048.00 | 8,059.00 | 9.4K |
| 14:46 | 8,055.00 | 8,055.00 | 8,036.00 | 8,043.00 | 4.2K |
| 14:47 | 8,040.50 | 8,045.00 | 8,031.00 | 8,043.50 | 3.7K |
| 14:48 | 8,040.00 | 8,065.00 | 8,040.00 | 8,059.50 | 5.3K |
| 14:49 | 8,063.50 | 8,064.50 | 8,044.00 | 8,051.00 | 5.0K |
| 14:50 | 8,051.50 | 8,097.50 | 8,041.00 | 8,084.00 | 21.6K |
| 14:51 | 8,082.50 | 8,100.00 | 8,062.00 | 8,094.00 | 10.3K |
| 14:52 | 8,099.00 | 8,150.00 | 8,097.00 | 8,118.00 | 30.3K |
| 14:53 | 8,110.00 | 8,115.00 | 8,085.00 | 8,105.00 | 12.0K |
| 14:54 | 8,107.50 | 8,161.50 | 8,093.50 | 8,154.50 | 27.6K |
| 14:55 | 8,170.50 | 8,190.00 | 8,170.50 | 8,172.00 | 25.9K |
| 14:56 | 8,177.00 | 8,186.00 | 8,145.00 | 8,145.00 | 17.0K |
| 14:57 | 8,145.00 | 8,149.00 | 8,083.00 | 8,120.50 | 24.7K |
| 14:58 | 8,126.00 | 8,126.00 | 8,095.00 | 8,108.50 | 10.9K |
| 14:59 | 8,119.00 | 8,135.00 | 8,100.50 | 8,128.50 | 10.7K |
| 15:00 | 8,128.50 | 8,140.00 | 8,078.00 | 8,078.00 | 14.9K |
| 15:01 | 8,080.00 | 8,119.00 | 8,080.00 | 8,117.50 | 10.7K |
| 15:02 | 8,116.00 | 8,123.00 | 8,091.50 | 8,115.00 | 8.8K |
| 15:03 | 8,115.00 | 8,129.50 | 8,112.50 | 8,124.00 | 9.7K |
| 15:04 | 8,125.50 | 8,155.00 | 8,125.50 | 8,153.00 | 12.9K |
| 15:05 | 8,151.00 | 8,231.00 | 8,151.00 | 8,199.00 | 42.8K |
| 15:06 | 8,199.00 | 8,199.00 | 8,168.00 | 8,168.00 | 16.7K |
| 15:07 | 8,174.00 | 8,195.00 | 8,170.00 | 8,170.00 | 9.8K |
| 15:08 | 8,175.00 | 8,205.00 | 8,170.00 | 8,171.50 | 18.0K |
| 15:09 | 8,111.50 | 8,162.50 | 8,109.50 | 8,150.00 | 27.8K |
| 15:10 | 8,158.00 | 8,165.00 | 8,145.00 | 8,145.00 | 7.8K |
| 15:11 | 8,133.00 | 8,179.50 | 8,133.00 | 8,165.50 | 9.6K |
| 15:12 | 8,170.00 | 8,175.00 | 8,140.00 | 8,175.00 | 8.9K |
| 15:13 | 8,166.50 | 8,173.00 | 8,150.00 | 8,165.00 | 8.2K |
| 15:14 | 8,172.50 | 8,172.50 | 8,151.50 | 8,154.50 | 7.2K |
| 15:15 | 8,160.00 | 8,160.00 | 8,112.00 | 8,139.50 | 18.4K |
| 15:16 | 8,136.00 | 8,169.50 | 8,135.00 | 8,149.00 | 12.9K |
| 15:17 | 8,145.00 | 8,157.00 | 8,140.00 | 8,142.50 | 4.4K |
| 15:18 | 8,149.00 | 8,158.00 | 8,130.00 | 8,130.00 | 18.8K |
| 15:19 | 8,122.00 | 8,144.50 | 8,122.00 | 8,140.00 | 12.8K |
| 15:20 | 8,135.50 | 8,148.50 | 8,112.00 | 8,112.00 | 15.2K |
| 15:21 | 8,109.50 | 8,119.00 | 8,078.50 | 8,085.50 | 8.3K |
| 15:22 | 8,077.00 | 8,089.50 | 8,073.50 | 8,080.00 | 3.0K |
| 15:23 | 8,080.00 | 8,085.00 | 8,069.00 | 8,083.00 | 5.0K |
| 15:24 | 8,085.00 | 8,085.00 | 8,065.00 | 8,074.00 | 16.7K |
| 15:25 | 8,076.00 | 8,079.00 | 8,029.50 | 8,033.00 | 8.3K |
| 15:26 | 8,031.00 | 8,032.00 | 8,017.00 | 8,022.00 | 3.5K |
| 15:27 | 8,016.00 | 8,029.00 | 8,000.00 | 8,029.00 | 6.0K |
| 15:28 | 8,028.00 | 8,044.00 | 8,025.00 | 8,032.50 | 4.7K |
| 15:29 | 8,032.00 | 8,138.00 | 8,026.50 | 8,138.00 | 9.9K |