2,342.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 1,046.00 | 1,046.00 | 1,025.00 | 1,028.00 | 31.1K |
| 08:01 | 1,024.31 | 1,034.40 | 1,024.31 | 1,034.40 | 15.4K |
| 08:02 | 1,032.36 | 1,042.00 | 1,032.36 | 1,040.77 | 5.1K |
| 08:03 | 1,038.46 | 1,041.12 | 1,033.00 | 1,038.00 | 7.3K |
| 08:04 | 1,042.00 | 1,049.24 | 1,042.00 | 1,047.31 | 3.9K |
| 08:05 | 1,051.00 | 1,051.00 | 1,049.00 | 1,049.00 | 0.9K |
| 08:06 | 1,050.99 | 1,051.22 | 1,049.50 | 1,050.81 | 5.4K |
| 08:07 | 1,051.00 | 1,051.66 | 1,050.00 | 1,050.00 | 1.3K |
| 08:08 | 1,049.58 | 1,049.58 | 1,047.00 | 1,049.05 | 3.8K |
| 08:09 | 1,046.73 | 1,048.00 | 1,046.73 | 1,048.00 | 3.8K |
| 08:10 | 1,045.00 | 1,051.00 | 1,045.00 | 1,051.00 | 2.7K |
| 08:11 | 1,051.00 | 1,051.74 | 1,050.30 | 1,051.29 | 1.1K |
| 08:12 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 08:13 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.2K |
| 08:14 | 1,050.90 | 1,055.00 | 1,050.54 | 1,055.00 | 2.5K |
| 08:15 | 1,056.08 | 1,056.08 | 1,056.08 | 1,056.08 | 0.2K |
| 08:16 | 1,060.52 | 1,060.52 | 1,057.00 | 1,057.56 | 5.5K |
| 08:17 | 1,058.10 | 1,058.10 | 1,058.10 | 1,058.10 | 1.4K |
| 08:18 | 1,058.29 | 1,059.00 | 1,058.29 | 1,059.00 | 1.0K |
| 08:19 | 1,058.70 | 1,059.40 | 1,058.36 | 1,058.36 | 9.0K |
| 08:20 | 1,056.00 | 1,056.99 | 1,055.40 | 1,055.60 | 1.8K |
| 08:21 | 1,055.52 | 1,055.52 | 1,054.00 | 1,054.00 | 4.2K |
| 08:22 | 1,055.78 | 1,055.78 | 1,053.00 | 1,053.00 | 3.2K |
| 08:23 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.7K |
| 08:24 | 1,053.00 | 1,053.22 | 1,052.02 | 1,052.02 | 2.6K |
| 08:25 | 1,052.00 | 1,057.00 | 1,052.00 | 1,057.00 | 3.7K |
| 08:26 | 1,056.43 | 1,056.43 | 1,055.22 | 1,055.22 | 0.2K |
| 08:27 | 1,054.00 | 1,056.00 | 1,054.00 | 1,055.37 | 1.9K |
| 08:28 | 1,056.00 | 1,056.35 | 1,054.00 | 1,056.35 | 0.9K |
| 08:30 | 1,053.78 | 1,053.78 | 1,053.78 | 1,053.78 | 0.1K |
| 08:31 | 1,052.70 | 1,053.28 | 1,052.70 | 1,053.28 | 1.1K |
| 08:32 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.8K |
| 08:33 | 1,053.99 | 1,053.99 | 1,052.00 | 1,052.00 | 3.0K |
| 08:34 | 1,051.00 | 1,051.78 | 1,050.70 | 1,051.78 | 1.5K |
| 08:36 | 1,051.35 | 1,053.00 | 1,051.35 | 1,053.00 | 1.5K |
| 08:37 | 1,054.00 | 1,054.94 | 1,054.00 | 1,054.39 | 1.1K |
| 08:38 | 1,052.00 | 1,052.39 | 1,050.00 | 1,050.00 | 1.7K |
| 08:39 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 2.3K |
| 08:40 | 1,049.49 | 1,049.49 | 1,049.49 | 1,049.49 | 0.1K |
| 08:41 | 1,051.00 | 1,053.00 | 1,051.00 | 1,053.00 | 1.8K |
| 08:42 | 1,052.28 | 1,053.56 | 1,052.00 | 1,053.56 | 5.7K |
| 08:43 | 1,054.00 | 1,056.79 | 1,054.00 | 1,056.79 | 29.7K |
| 08:45 | 1,056.40 | 1,058.00 | 1,056.40 | 1,058.00 | 4.6K |
| 08:46 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 2.9K |
| 08:47 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | 0.9K |
| 08:48 | 1,056.00 | 1,056.49 | 1,055.00 | 1,056.49 | 2.4K |
| 08:49 | 1,058.00 | 1,060.00 | 1,057.00 | 1,057.00 | 1.5K |
| 08:50 | 1,056.86 | 1,056.86 | 1,056.86 | 1,056.86 | 2.2K |
| 08:51 | 1,057.75 | 1,059.00 | 1,057.75 | 1,059.00 | 0.1K |
| 08:52 | 1,057.00 | 1,058.00 | 1,057.00 | 1,058.00 | 2.2K |
| 08:53 | 1,060.00 | 1,060.00 | 1,058.87 | 1,059.00 | 1.0K |
| 08:54 | 1,058.00 | 1,058.00 | 1,057.00 | 1,057.00 | 0.1K |
| 08:55 | 1,056.00 | 1,056.00 | 1,055.86 | 1,055.86 | 1.3K |
| 08:56 | 1,055.49 | 1,055.49 | 1,055.00 | 1,055.00 | 1.0K |
| 08:57 | 1,055.42 | 1,055.42 | 1,054.00 | 1,054.00 | 1.6K |
| 08:58 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 08:59 | 1,053.63 | 1,054.41 | 1,053.63 | 1,054.41 | 1.2K |
| 09:00 | 1,053.50 | 1,055.00 | 1,053.50 | 1,055.00 | 1.7K |
| 09:01 | 1,055.49 | 1,058.00 | 1,055.00 | 1,058.00 | 2.8K |
| 09:02 | 1,059.00 | 1,059.00 | 1,057.00 | 1,057.00 | 1.2K |
| 09:04 | 1,057.40 | 1,058.00 | 1,057.40 | 1,058.00 | 1.1K |
| 09:05 | 1,058.49 | 1,058.49 | 1,058.49 | 1,058.49 | 0.0K |
| 09:07 | 1,059.50 | 1,059.50 | 1,059.50 | 1,059.50 | 0.1K |
| 09:08 | 1,056.00 | 1,056.00 | 1,055.00 | 1,055.00 | 0.5K |
| 09:09 | 1,055.39 | 1,056.00 | 1,054.80 | 1,055.95 | 2.4K |
| 09:10 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 3.0K |
| 09:12 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.97 | 0.5K |
| 09:14 | 1,054.00 | 1,054.00 | 1,051.00 | 1,053.41 | 1.6K |
| 09:16 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.9K |
| 09:17 | 1,055.00 | 1,055.00 | 1,054.00 | 1,054.59 | 4.1K |
| 09:18 | 1,053.56 | 1,053.56 | 1,053.56 | 1,053.56 | 0.4K |
| 09:19 | 1,053.77 | 1,053.77 | 1,053.77 | 1,053.77 | 0.1K |
| 09:20 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 0.1K |
| 09:21 | 1,052.00 | 1,052.00 | 1,051.80 | 1,051.80 | 1.6K |
| 09:22 | 1,051.80 | 1,052.52 | 1,051.00 | 1,052.00 | 3.5K |
| 09:23 | 1,053.00 | 1,053.00 | 1,051.00 | 1,052.78 | 0.3K |
| 09:24 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 2.0K |
| 09:25 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 09:26 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 09:28 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 09:29 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 0.9K |
| 09:30 | 1,051.00 | 1,051.00 | 1,049.00 | 1,050.60 | 2.2K |
| 09:31 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 0.4K |
| 09:32 | 1,055.00 | 1,056.00 | 1,055.00 | 1,056.00 | 1.2K |
| 09:33 | 1,057.00 | 1,057.00 | 1,055.00 | 1,055.00 | 1.1K |
| 09:34 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 09:35 | 1,055.00 | 1,055.00 | 1,054.00 | 1,055.00 | 2.4K |
| 09:36 | 1,053.64 | 1,053.64 | 1,053.00 | 1,053.00 | 1.0K |
| 09:37 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 0.7K |
| 09:38 | 1,052.80 | 1,052.80 | 1,052.00 | 1,052.00 | 1.0K |
| 09:39 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 0.5K |
| 09:40 | 1,053.74 | 1,053.74 | 1,053.74 | 1,053.74 | 0.5K |
| 09:41 | 1,053.43 | 1,053.60 | 1,053.43 | 1,053.44 | 1.7K |
| 09:42 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.3K |
| 09:43 | 1,053.00 | 1,053.44 | 1,053.00 | 1,053.44 | 1.5K |
| 09:44 | 1,053.41 | 1,053.41 | 1,053.00 | 1,053.00 | 2.8K |
| 09:46 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 2.4K |
| 09:47 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 2.8K |
| 09:48 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.3K |
| 09:49 | 1,053.00 | 1,053.00 | 1,051.00 | 1,051.00 | 0.8K |
| 09:50 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 2.1K |
| 09:51 | 1,051.69 | 1,052.00 | 1,051.00 | 1,051.41 | 2.7K |
| 09:52 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 2.5K |
| 09:53 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 2.5K |
| 09:54 | 1,052.00 | 1,052.62 | 1,052.00 | 1,052.62 | 0.5K |
| 09:55 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 1.0K |
| 09:56 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 0.2K |
| 09:57 | 1,049.00 | 1,050.00 | 1,048.00 | 1,048.00 | 1.9K |
| 09:59 | 1,048.52 | 1,050.00 | 1,048.52 | 1,050.00 | 5.3K |
| 10:00 | 1,050.72 | 1,050.72 | 1,050.72 | 1,050.72 | 0.1K |
| 10:01 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1.4K |
| 10:03 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.5K |
| 10:04 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 0.1K |
| 10:05 | 1,051.50 | 1,051.89 | 1,051.50 | 1,051.89 | 1.4K |
| 10:06 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.6K |
| 10:08 | 1,052.65 | 1,053.00 | 1,050.00 | 1,050.00 | 16.5K |
| 10:10 | 1,048.00 | 1,051.00 | 1,048.00 | 1,051.00 | 2.5K |
| 10:12 | 1,052.41 | 1,052.41 | 1,052.41 | 1,052.41 | 0.2K |
| 10:13 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 10:15 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.7K |
| 10:16 | 1,051.39 | 1,051.39 | 1,051.39 | 1,051.39 | 0.3K |
| 10:17 | 1,051.40 | 1,051.40 | 1,051.11 | 1,051.11 | 1.5K |
| 10:19 | 1,051.39 | 1,051.39 | 1,051.39 | 1,051.39 | 0.1K |
| 10:20 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1.5K |
| 10:21 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.5K |
| 10:23 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 10:24 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 1.8K |
| 10:27 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 23.6K |
| 10:28 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1.3K |
| 10:29 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.8K |
| 10:30 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1.5K |
| 10:31 | 1,049.71 | 1,051.00 | 1,049.71 | 1,049.71 | 0.2K |
| 10:33 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 3.7K |
| 10:34 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1.5K |
| 10:35 | 1,050.00 | 1,050.00 | 1,049.51 | 1,049.51 | 1.2K |
| 10:36 | 1,050.30 | 1,051.00 | 1,050.30 | 1,051.00 | 0.5K |
| 10:37 | 1,050.53 | 1,050.53 | 1,050.53 | 1,050.53 | 4.0K |
| 10:38 | 1,051.00 | 1,051.00 | 1,050.30 | 1,050.30 | 0.6K |
| 10:40 | 1,051.00 | 1,051.00 | 1,049.00 | 1,049.00 | 5.4K |
| 10:41 | 1,049.70 | 1,051.00 | 1,047.88 | 1,050.49 | 4.1K |
| 10:42 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 0.3K |
| 10:44 | 1,049.59 | 1,049.59 | 1,049.59 | 1,049.59 | 0.1K |
| 10:45 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 10:49 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.4K |
| 10:51 | 1,051.38 | 1,051.70 | 1,051.38 | 1,051.70 | 1.2K |
| 10:52 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1.4K |
| 10:53 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.2K |
| 10:54 | 1,049.00 | 1,049.00 | 1,047.69 | 1,047.69 | 6.5K |
| 10:55 | 1,049.00 | 1,049.00 | 1,047.51 | 1,047.71 | 0.8K |
| 10:56 | 1,047.31 | 1,047.37 | 1,047.00 | 1,047.37 | 0.6K |
| 10:57 | 1,047.00 | 1,047.00 | 1,046.00 | 1,047.00 | 0.3K |
| 10:58 | 1,048.00 | 1,048.00 | 1,046.00 | 1,046.00 | 0.4K |
| 10:59 | 1,048.00 | 1,048.00 | 1,046.00 | 1,046.00 | 0.4K |
| 11:00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 11:02 | 1,046.65 | 1,048.00 | 1,046.65 | 1,047.42 | 1.4K |
| 11:03 | 1,046.00 | 1,047.00 | 1,046.00 | 1,047.00 | 0.0K |
| 11:05 | 1,047.00 | 1,047.00 | 1,046.11 | 1,047.00 | 0.7K |
| 11:06 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 11:07 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.4K |
| 11:08 | 1,046.70 | 1,046.70 | 1,046.70 | 1,046.70 | 0.3K |
| 11:09 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 11:10 | 1,048.00 | 1,048.00 | 1,046.70 | 1,046.70 | 0.2K |
| 11:12 | 1,046.00 | 1,046.00 | 1,045.00 | 1,045.00 | 0.0K |
| 11:14 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.4K |
| 11:15 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 11:17 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 11:18 | 1,044.56 | 1,044.56 | 1,044.00 | 1,044.00 | 2.0K |
| 11:19 | 1,043.00 | 1,043.00 | 1,041.00 | 1,041.00 | 0.8K |
| 11:20 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.2K |
| 11:21 | 1,040.78 | 1,040.78 | 1,040.00 | 1,040.00 | 0.9K |
| 11:22 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.3K |
| 11:23 | 1,041.74 | 1,041.74 | 1,041.74 | 1,041.74 | 0.1K |
| 11:24 | 1,041.66 | 1,041.66 | 1,041.66 | 1,041.66 | 1.3K |
| 11:25 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.6K |
| 11:27 | 1,041.10 | 1,042.00 | 1,041.10 | 1,042.00 | 1.5K |
| 11:28 | 1,040.62 | 1,040.62 | 1,040.40 | 1,040.40 | 1.3K |
| 11:29 | 1,041.00 | 1,041.00 | 1,038.00 | 1,039.00 | 44.0K |
| 11:31 | 1,039.72 | 1,039.72 | 1,039.72 | 1,039.72 | 0.2K |
| 11:32 | 1,039.35 | 1,039.35 | 1,039.35 | 1,039.35 | 0.0K |
| 11:33 | 1,039.00 | 1,042.00 | 1,039.00 | 1,040.00 | 61.7K |
| 11:34 | 1,039.00 | 1,040.00 | 1,038.00 | 1,040.00 | 6.1K |
| 11:35 | 1,040.00 | 1,041.00 | 1,040.00 | 1,041.00 | 0.0K |
| 11:36 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1.4K |
| 11:37 | 1,043.00 | 1,043.00 | 1,042.00 | 1,042.00 | 0.2K |
| 11:38 | 1,040.00 | 1,040.80 | 1,040.00 | 1,040.80 | 0.5K |
| 11:40 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.0K |
| 11:41 | 1,041.00 | 1,047.00 | 1,041.00 | 1,044.00 | 20.6K |
| 11:42 | 1,043.00 | 1,046.00 | 1,043.00 | 1,043.00 | 23.3K |
| 11:43 | 1,045.00 | 1,046.00 | 1,043.00 | 1,044.00 | 33.3K |
| 11:44 | 1,045.00 | 1,045.00 | 1,042.00 | 1,042.00 | 6.6K |
| 11:45 | 1,043.00 | 1,045.00 | 1,043.00 | 1,045.00 | 1.4K |
| 11:46 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 11:47 | 1,044.00 | 1,044.00 | 1,043.00 | 1,043.00 | 0.4K |
| 11:51 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 11:53 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.6K |
| 11:55 | 1,043.74 | 1,043.74 | 1,043.74 | 1,043.74 | 1.0K |
| 11:57 | 1,044.00 | 1,044.00 | 1,043.57 | 1,043.57 | 0.1K |
| 11:58 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1.0K |
| 12:00 | 1,041.00 | 1,042.00 | 1,041.00 | 1,042.00 | 2.6K |
| 12:02 | 1,042.00 | 1,043.00 | 1,041.90 | 1,043.00 | 0.3K |
| 12:03 | 1,041.00 | 1,041.00 | 1,035.10 | 1,035.10 | 6.4K |
| 12:04 | 1,037.00 | 1,037.00 | 1,036.00 | 1,036.00 | 5.1K |
| 12:05 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.3K |
| 12:06 | 1,035.50 | 1,035.50 | 1,035.50 | 1,035.50 | 0.1K |
| 12:07 | 1,038.00 | 1,038.48 | 1,038.00 | 1,038.48 | 1.5K |
| 12:09 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.6K |
| 12:11 | 1,036.00 | 1,036.74 | 1,036.00 | 1,036.74 | 0.6K |
| 12:14 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 2.0K |
| 12:15 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.0K |
| 12:17 | 1,035.00 | 1,035.31 | 1,035.00 | 1,035.31 | 0.3K |
| 12:18 | 1,037.00 | 1,037.00 | 1,035.00 | 1,035.00 | 0.0K |
| 12:19 | 1,036.00 | 1,036.00 | 1,035.67 | 1,035.67 | 0.0K |
| 12:20 | 1,035.71 | 1,038.00 | 1,035.71 | 1,038.00 | 1.8K |
| 12:25 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.0K |
| 12:26 | 1,036.00 | 1,036.29 | 1,036.00 | 1,036.29 | 0.1K |
| 12:27 | 1,036.81 | 1,036.81 | 1,036.00 | 1,036.00 | 3.3K |
| 12:28 | 1,037.00 | 1,037.00 | 1,035.78 | 1,035.78 | 1.9K |
| 12:29 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | 0.2K |
| 12:30 | 1,035.67 | 1,035.67 | 1,035.67 | 1,035.67 | 0.1K |
| 12:31 | 1,035.00 | 1,035.00 | 1,033.71 | 1,033.71 | 1.0K |
| 12:32 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0K |
| 12:33 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 0.5K |
| 12:34 | 1,033.00 | 1,033.08 | 1,033.00 | 1,033.08 | 0.5K |
| 12:36 | 1,033.24 | 1,035.00 | 1,033.24 | 1,035.00 | 1.0K |
| 12:37 | 1,035.00 | 1,035.00 | 1,033.00 | 1,033.00 | 0.2K |
| 12:38 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1.2K |
| 12:40 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.0K |
| 12:42 | 1,033.00 | 1,033.10 | 1,033.00 | 1,033.10 | 0.5K |
| 12:43 | 1,033.75 | 1,033.75 | 1,033.75 | 1,033.75 | 0.1K |
| 12:44 | 1,032.88 | 1,034.00 | 1,032.67 | 1,032.67 | 1.3K |
| 12:45 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1.2K |
| 12:48 | 1,034.32 | 1,034.32 | 1,034.32 | 1,034.32 | 0.3K |
| 12:50 | 1,034.32 | 1,034.32 | 1,034.32 | 1,034.32 | 0.3K |
| 12:51 | 1,034.48 | 1,034.48 | 1,034.48 | 1,034.48 | 0.1K |
| 12:52 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.4K |
| 12:53 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.6K |
| 12:58 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 12:59 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 13:00 | 1,033.00 | 1,033.00 | 1,032.76 | 1,032.76 | 0.3K |
| 13:01 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.1K |
| 13:04 | 1,032.76 | 1,032.76 | 1,032.76 | 1,032.76 | 0.5K |
| 13:05 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.4K |
| 13:07 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0K |
| 13:08 | 1,031.00 | 1,031.00 | 1,030.48 | 1,031.00 | 0.2K |
| 13:09 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0K |
| 13:10 | 1,030.00 | 1,031.00 | 1,029.00 | 1,030.00 | 0.6K |
| 13:11 | 1,030.00 | 1,031.00 | 1,030.00 | 1,031.00 | 0.5K |
| 13:12 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.2K |
| 13:13 | 1,029.60 | 1,030.00 | 1,029.60 | 1,030.00 | 1.3K |
| 13:15 | 1,031.74 | 1,034.00 | 1,031.74 | 1,034.00 | 0.4K |
| 13:16 | 1,034.96 | 1,034.96 | 1,034.96 | 1,034.96 | 0.0K |
| 13:17 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.1K |
| 13:18 | 1,034.00 | 1,034.00 | 1,031.00 | 1,031.00 | 2.9K |
| 13:21 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0K |
| 13:22 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 0.6K |
| 13:23 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 0.8K |
| 13:24 | 1,028.00 | 1,028.38 | 1,028.00 | 1,028.38 | 0.6K |
| 13:28 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.0K |
| 13:29 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.0K |
| 13:31 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.2K |
| 13:33 | 1,028.80 | 1,031.00 | 1,028.80 | 1,031.00 | 6.7K |
| 13:34 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 13:35 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.1K |
| 13:37 | 1,028.02 | 1,028.02 | 1,028.00 | 1,028.00 | 2.2K |
| 13:38 | 1,027.96 | 1,027.96 | 1,027.96 | 1,027.96 | 0.1K |
| 13:40 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.4K |
| 13:41 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.1K |
| 13:42 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 3.7K |
| 13:44 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.1K |
| 13:45 | 1,027.00 | 1,027.00 | 1,026.00 | 1,026.00 | 1.4K |
| 13:46 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.1K |
| 13:47 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.1K |
| 13:50 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.1K |
| 13:51 | 1,023.00 | 1,023.00 | 1,022.00 | 1,022.00 | 0.3K |
| 13:52 | 1,021.62 | 1,021.62 | 1,021.62 | 1,021.62 | 1.4K |
| 13:53 | 1,021.00 | 1,021.00 | 1,019.00 | 1,019.00 | 0.1K |
| 13:54 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.3K |
| 13:56 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 0.9K |
| 13:57 | 1,020.62 | 1,020.62 | 1,020.62 | 1,020.62 | 0.1K |
| 13:58 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.3K |
| 14:00 | 1,019.40 | 1,021.00 | 1,018.93 | 1,018.93 | 5.1K |
| 14:01 | 1,022.00 | 1,022.00 | 1,021.00 | 1,021.00 | 0.2K |
| 14:02 | 1,022.62 | 1,022.62 | 1,022.62 | 1,022.62 | 1.5K |
| 14:04 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 4.5K |
| 14:05 | 1,019.00 | 1,019.30 | 1,019.00 | 1,019.30 | 11.5K |
| 14:06 | 1,019.34 | 1,020.23 | 1,019.34 | 1,020.23 | 4.4K |
| 14:07 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.5K |
| 14:09 | 1,022.00 | 1,023.00 | 1,022.00 | 1,023.00 | 0.5K |
| 14:14 | 1,023.31 | 1,023.31 | 1,023.31 | 1,023.31 | 0.1K |
| 14:15 | 1,023.00 | 1,024.00 | 1,023.00 | 1,024.00 | 0.3K |
| 14:16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.6K |
| 14:18 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.1K |
| 14:19 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.2K |
| 14:20 | 1,023.00 | 1,023.00 | 1,021.62 | 1,021.62 | 0.6K |
| 14:21 | 1,021.62 | 1,021.62 | 1,021.62 | 1,021.62 | 0.5K |
| 14:22 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.1K |
| 14:23 | 1,024.00 | 1,025.00 | 1,023.62 | 1,025.00 | 0.2K |
| 14:24 | 1,024.18 | 1,024.18 | 1,024.00 | 1,024.00 | 6.9K |
| 14:25 | 1,023.00 | 1,024.00 | 1,023.00 | 1,024.00 | 1.4K |
| 14:27 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.1K |
| 14:28 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.0K |
| 14:29 | 1,021.70 | 1,022.00 | 1,021.00 | 1,021.31 | 0.7K |
| 14:30 | 1,021.00 | 1,021.00 | 1,019.00 | 1,020.00 | 1.6K |
| 14:31 | 1,019.00 | 1,019.00 | 1,018.62 | 1,018.62 | 0.9K |
| 14:32 | 1,018.62 | 1,019.22 | 1,018.62 | 1,019.22 | 1.1K |
| 14:33 | 1,018.00 | 1,019.00 | 1,017.62 | 1,019.00 | 1.4K |
| 14:34 | 1,019.00 | 1,019.00 | 1,017.00 | 1,017.00 | 0.1K |
| 14:35 | 1,018.99 | 1,018.99 | 1,017.00 | 1,017.00 | 1.2K |
| 14:36 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.3K |
| 14:37 | 1,017.00 | 1,017.00 | 1,016.00 | 1,016.00 | 1.6K |
| 14:38 | 1,017.22 | 1,017.22 | 1,016.00 | 1,016.00 | 0.3K |
| 14:39 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.1K |
| 14:40 | 1,014.48 | 1,014.48 | 1,012.00 | 1,012.00 | 2.9K |
| 14:41 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.1K |
| 14:42 | 1,011.02 | 1,011.02 | 1,011.00 | 1,011.00 | 0.0K |
| 14:43 | 1,012.30 | 1,012.30 | 1,012.30 | 1,012.30 | 2.0K |
| 14:44 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1.3K |
| 14:45 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 0.5K |
| 14:46 | 1,011.60 | 1,011.60 | 1,011.60 | 1,011.60 | 0.7K |
| 14:47 | 1,011.22 | 1,015.60 | 1,011.22 | 1,015.60 | 3.9K |
| 14:48 | 1,017.18 | 1,018.00 | 1,017.18 | 1,017.98 | 3.1K |
| 14:49 | 1,018.00 | 1,018.00 | 1,017.00 | 1,017.00 | 0.9K |
| 14:50 | 1,016.00 | 1,016.00 | 1,015.00 | 1,015.00 | 7.9K |
| 14:52 | 1,017.00 | 1,019.00 | 1,017.00 | 1,019.00 | 3.8K |
| 14:53 | 1,020.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1.1K |
| 14:54 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 2.0K |
| 14:55 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1.6K |
| 14:56 | 1,016.00 | 1,017.00 | 1,016.00 | 1,017.00 | 4.7K |
| 14:57 | 1,016.00 | 1,020.00 | 1,016.00 | 1,020.00 | 15.3K |
| 14:58 | 1,019.00 | 1,019.00 | 1,017.78 | 1,017.78 | 3.8K |
| 14:59 | 1,018.18 | 1,018.18 | 1,017.00 | 1,017.00 | 1.7K |
| 15:00 | 1,019.00 | 1,021.00 | 1,019.00 | 1,020.00 | 3.6K |
| 15:03 | 1,019.78 | 1,020.18 | 1,019.78 | 1,020.18 | 1.1K |
| 15:04 | 1,020.00 | 1,021.00 | 1,020.00 | 1,021.00 | 2.3K |
| 15:05 | 1,023.00 | 1,024.00 | 1,023.00 | 1,024.00 | 5.1K |
| 15:06 | 1,023.00 | 1,023.00 | 1,022.45 | 1,022.45 | 2.0K |
| 15:07 | 1,025.00 | 1,025.00 | 1,023.00 | 1,023.00 | 4.5K |
| 15:09 | 1,023.25 | 1,023.25 | 1,023.25 | 1,023.25 | 0.1K |
| 15:10 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.2K |
| 15:11 | 1,022.00 | 1,023.00 | 1,022.00 | 1,023.00 | 2.9K |
| 15:12 | 1,023.44 | 1,023.44 | 1,023.44 | 1,023.44 | 0.7K |
| 15:13 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 2.0K |
| 15:15 | 1,023.00 | 1,027.00 | 1,023.00 | 1,027.00 | 8.3K |
| 15:16 | 1,026.11 | 1,027.00 | 1,026.00 | 1,026.00 | 0.6K |
| 15:17 | 1,025.30 | 1,027.00 | 1,025.30 | 1,027.00 | 0.3K |
| 15:19 | 1,025.00 | 1,026.40 | 1,025.00 | 1,026.16 | 1.0K |
| 15:20 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2.5K |
| 15:21 | 1,025.00 | 1,025.00 | 1,024.00 | 1,024.00 | 0.1K |
| 15:26 | 1,025.16 | 1,025.16 | 1,025.16 | 1,025.16 | 0.1K |
| 15:27 | 1,031.00 | 1,031.00 | 1,026.00 | 1,026.00 | 5.0K |
| 15:28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.2K |
| 15:29 | 1,024.38 | 1,025.00 | 1,024.38 | 1,025.00 | 0.6K |
| 15:31 | 1,026.00 | 1,027.76 | 1,026.00 | 1,027.76 | 2.9K |
| 15:32 | 1,029.40 | 1,029.40 | 1,028.00 | 1,028.00 | 10.5K |
| 15:34 | 1,032.45 | 1,032.45 | 1,032.45 | 1,032.45 | 0.3K |
| 15:35 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 1.0K |
| 15:36 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 15:37 | 1,032.44 | 1,033.00 | 1,032.44 | 1,033.00 | 2.9K |
| 15:38 | 1,034.00 | 1,034.00 | 1,032.00 | 1,032.00 | 0.2K |
| 15:39 | 1,033.44 | 1,033.44 | 1,033.44 | 1,033.44 | 0.0K |
| 15:40 | 1,034.00 | 1,034.00 | 1,032.00 | 1,032.00 | 1.5K |
| 15:42 | 1,031.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1.6K |
| 15:43 | 1,029.00 | 1,030.00 | 1,029.00 | 1,030.00 | 1.2K |
| 15:45 | 1,033.00 | 1,034.00 | 1,033.00 | 1,034.00 | 4.7K |
| 15:46 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 0.5K |
| 15:47 | 1,034.19 | 1,035.00 | 1,034.19 | 1,035.00 | 2.9K |
| 15:48 | 1,036.00 | 1,036.00 | 1,035.00 | 1,036.00 | 0.8K |
| 15:50 | 1,035.57 | 1,035.57 | 1,035.57 | 1,035.57 | 1.9K |
| 15:51 | 1,035.30 | 1,035.30 | 1,035.00 | 1,035.00 | 1.0K |
| 15:52 | 1,035.53 | 1,035.53 | 1,035.53 | 1,035.53 | 1.9K |
| 15:55 | 1,036.00 | 1,036.00 | 1,032.00 | 1,032.00 | 2.7K |
| 15:56 | 1,033.00 | 1,035.00 | 1,033.00 | 1,035.00 | 3.0K |
| 15:57 | 1,035.00 | 1,036.00 | 1,035.00 | 1,035.00 | 0.7K |
| 16:00 | 1,034.76 | 1,036.00 | 1,034.76 | 1,035.00 | 1.3K |
| 16:01 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 4.9K |
| 16:02 | 1,036.64 | 1,037.00 | 1,035.00 | 1,035.00 | 4.5K |
| 16:03 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0K |
| 16:04 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.8K |
| 16:05 | 1,034.00 | 1,034.75 | 1,034.00 | 1,034.75 | 3.2K |
| 16:07 | 1,035.00 | 1,035.00 | 1,033.00 | 1,033.00 | 1.4K |
| 16:08 | 1,033.00 | 1,033.00 | 1,032.00 | 1,032.00 | 0.9K |
| 16:09 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 2.0K |
| 16:10 | 1,031.00 | 1,032.00 | 1,031.00 | 1,032.00 | 3.1K |
| 16:11 | 1,032.17 | 1,034.00 | 1,032.17 | 1,033.28 | 7.5K |
| 16:12 | 1,033.00 | 1,033.00 | 1,032.00 | 1,033.00 | 1.8K |
| 16:13 | 1,034.00 | 1,034.00 | 1,033.00 | 1,033.00 | 0.5K |
| 16:14 | 1,033.00 | 1,033.00 | 1,032.00 | 1,032.00 | 1.8K |
| 16:15 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 16:16 | 1,032.00 | 1,032.28 | 1,032.00 | 1,032.28 | 0.7K |
| 16:18 | 1,031.44 | 1,032.00 | 1,031.44 | 1,032.00 | 0.5K |
| 16:19 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 16:20 | 1,032.00 | 1,032.00 | 1,031.74 | 1,031.74 | 2.3K |
| 16:21 | 1,031.98 | 1,032.00 | 1,031.00 | 1,032.00 | 1.1K |
| 16:22 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.2K |
| 16:23 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.2K |
| 16:24 | 1,033.00 | 1,033.00 | 1,032.00 | 1,032.00 | 2.1K |
| 16:25 | 1,032.00 | 1,033.51 | 1,032.00 | 1,033.51 | 5.1K |
| 16:26 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 0.3K |
| 16:27 | 1,033.00 | 1,034.00 | 1,032.00 | 1,034.00 | 1.6K |
| 16:28 | 1,034.00 | 1,034.00 | 1,033.00 | 1,033.00 | 4.3K |
| 16:29 | 1,033.85 | 1,035.00 | 1,033.85 | 1,035.00 | 1.3K |
| 16:35 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 4,146.3K |