2,314.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 1,365.00 | 1,368.75 | 1,359.38 | 1,359.38 | 5.2K |
| 08:02 | 1,360.43 | 1,360.43 | 1,353.51 | 1,356.00 | 2.5K |
| 08:03 | 1,352.69 | 1,352.69 | 1,352.69 | 1,352.69 | 0.1K |
| 08:05 | 1,347.03 | 1,348.00 | 1,347.03 | 1,348.00 | 2.5K |
| 08:06 | 1,348.67 | 1,348.67 | 1,339.11 | 1,339.11 | 4.8K |
| 08:07 | 1,339.58 | 1,340.54 | 1,339.58 | 1,340.54 | 3.3K |
| 08:08 | 1,341.37 | 1,341.37 | 1,334.02 | 1,336.50 | 1.4K |
| 08:09 | 1,338.00 | 1,341.07 | 1,337.00 | 1,341.07 | 3.3K |
| 08:10 | 1,340.16 | 1,340.16 | 1,337.00 | 1,337.00 | 0.2K |
| 08:11 | 1,340.62 | 1,342.00 | 1,340.62 | 1,342.00 | 2.0K |
| 08:12 | 1,340.52 | 1,342.00 | 1,340.52 | 1,342.00 | 1.7K |
| 08:13 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.1K |
| 08:14 | 1,343.17 | 1,344.87 | 1,342.00 | 1,344.40 | 4.0K |
| 08:15 | 1,344.50 | 1,344.60 | 1,344.50 | 1,344.60 | 2.0K |
| 08:16 | 1,342.00 | 1,342.00 | 1,334.00 | 1,336.99 | 4.9K |
| 08:17 | 1,333.00 | 1,337.50 | 1,333.00 | 1,337.00 | 4.2K |
| 08:18 | 1,338.50 | 1,338.50 | 1,336.00 | 1,337.00 | 2.5K |
| 08:19 | 1,334.00 | 1,343.15 | 1,334.00 | 1,343.15 | 0.4K |
| 08:20 | 1,343.61 | 1,345.00 | 1,343.61 | 1,345.00 | 1.4K |
| 08:21 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0K |
| 08:23 | 1,345.00 | 1,347.00 | 1,345.00 | 1,347.00 | 0.9K |
| 08:24 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.0K |
| 08:25 | 1,346.00 | 1,346.00 | 1,343.00 | 1,343.50 | 0.6K |
| 08:26 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 3.9K |
| 08:27 | 1,343.00 | 1,343.00 | 1,336.00 | 1,336.00 | 1.9K |
| 08:28 | 1,336.00 | 1,336.00 | 1,335.00 | 1,335.00 | 2.9K |
| 08:29 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.3K |
| 08:30 | 1,338.08 | 1,338.08 | 1,338.08 | 1,338.08 | 0.1K |
| 08:31 | 1,336.02 | 1,337.50 | 1,336.02 | 1,336.17 | 0.4K |
| 08:32 | 1,336.00 | 1,343.00 | 1,335.00 | 1,343.00 | 5.7K |
| 08:33 | 1,345.00 | 1,345.00 | 1,343.00 | 1,343.00 | 0.4K |
| 08:34 | 1,345.30 | 1,345.30 | 1,344.00 | 1,344.00 | 0.6K |
| 08:35 | 1,344.99 | 1,345.00 | 1,344.99 | 1,345.00 | 0.3K |
| 08:36 | 1,344.00 | 1,344.00 | 1,342.00 | 1,342.00 | 2.5K |
| 08:37 | 1,342.06 | 1,343.30 | 1,340.00 | 1,340.32 | 1.1K |
| 08:38 | 1,339.14 | 1,339.14 | 1,338.00 | 1,338.00 | 0.8K |
| 08:39 | 1,338.30 | 1,339.00 | 1,337.00 | 1,337.00 | 2.2K |
| 08:40 | 1,336.00 | 1,337.00 | 1,335.00 | 1,337.00 | 1.7K |
| 08:41 | 1,337.27 | 1,337.27 | 1,337.27 | 1,337.27 | 1.0K |
| 08:43 | 1,336.00 | 1,336.00 | 1,334.00 | 1,334.00 | 1.2K |
| 08:44 | 1,335.85 | 1,336.95 | 1,335.85 | 1,336.95 | 3.4K |
| 08:45 | 1,335.00 | 1,336.00 | 1,335.00 | 1,336.00 | 0.2K |
| 08:46 | 1,336.34 | 1,337.00 | 1,336.34 | 1,337.00 | 0.0K |
| 08:47 | 1,335.00 | 1,336.18 | 1,334.00 | 1,334.00 | 3.4K |
| 08:48 | 1,333.00 | 1,333.00 | 1,332.00 | 1,332.40 | 5.0K |
| 08:49 | 1,334.00 | 1,335.00 | 1,334.00 | 1,335.00 | 2.8K |
| 08:50 | 1,334.00 | 1,336.00 | 1,334.00 | 1,335.62 | 0.9K |
| 08:51 | 1,336.00 | 1,337.00 | 1,336.00 | 1,336.45 | 0.2K |
| 08:52 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.1K |
| 08:54 | 1,335.00 | 1,336.92 | 1,335.00 | 1,336.92 | 0.5K |
| 08:55 | 1,335.96 | 1,336.98 | 1,335.96 | 1,336.94 | 1.6K |
| 08:56 | 1,335.96 | 1,335.96 | 1,335.00 | 1,335.00 | 1.2K |
| 08:58 | 1,337.00 | 1,337.00 | 1,335.00 | 1,335.00 | 0.8K |
| 08:59 | 1,334.98 | 1,335.00 | 1,334.96 | 1,335.00 | 2.2K |
| 09:00 | 1,338.13 | 1,338.13 | 1,338.13 | 1,338.13 | 1.5K |
| 09:02 | 1,337.96 | 1,337.96 | 1,337.96 | 1,337.96 | 0.2K |
| 09:03 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 0.5K |
| 09:04 | 1,339.00 | 1,339.00 | 1,338.00 | 1,338.00 | 0.1K |
| 09:05 | 1,339.35 | 1,339.35 | 1,339.35 | 1,339.35 | 0.5K |
| 09:06 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 4.5K |
| 09:08 | 1,339.00 | 1,343.50 | 1,339.00 | 1,340.55 | 0.9K |
| 09:10 | 1,346.00 | 1,346.00 | 1,343.00 | 1,343.00 | 0.0K |
| 09:12 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.8K |
| 09:14 | 1,343.99 | 1,343.99 | 1,343.00 | 1,343.00 | 0.9K |
| 09:15 | 1,344.52 | 1,344.52 | 1,344.52 | 1,344.52 | 1.5K |
| 09:16 | 1,344.86 | 1,347.00 | 1,344.86 | 1,347.00 | 4.6K |
| 09:18 | 1,346.96 | 1,348.00 | 1,346.96 | 1,346.96 | 0.3K |
| 09:19 | 1,347.39 | 1,347.39 | 1,347.39 | 1,347.39 | 0.0K |
| 09:20 | 1,346.00 | 1,347.00 | 1,346.00 | 1,347.00 | 2.7K |
| 09:21 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 09:22 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.5K |
| 09:23 | 1,348.00 | 1,348.86 | 1,348.00 | 1,348.86 | 1.1K |
| 09:24 | 1,347.96 | 1,347.96 | 1,347.81 | 1,347.81 | 0.9K |
| 09:25 | 1,347.96 | 1,348.99 | 1,347.96 | 1,348.99 | 1.6K |
| 09:26 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0K |
| 09:27 | 1,347.81 | 1,347.96 | 1,347.81 | 1,347.96 | 0.4K |
| 09:28 | 1,348.36 | 1,349.00 | 1,348.36 | 1,349.00 | 1.0K |
| 09:29 | 1,348.19 | 1,348.19 | 1,347.00 | 1,347.00 | 0.0K |
| 09:30 | 1,348.20 | 1,348.20 | 1,348.00 | 1,348.00 | 0.9K |
| 09:31 | 1,348.96 | 1,349.00 | 1,348.96 | 1,349.00 | 0.0K |
| 09:33 | 1,349.00 | 1,349.00 | 1,346.00 | 1,346.00 | 0.6K |
| 09:34 | 1,346.50 | 1,350.00 | 1,346.50 | 1,349.50 | 22.5K |
| 09:35 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.0K |
| 09:36 | 1,350.00 | 1,350.00 | 1,349.50 | 1,349.50 | 0.2K |
| 09:37 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.7K |
| 09:38 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1.3K |
| 09:39 | 1,351.20 | 1,352.00 | 1,351.20 | 1,352.00 | 0.2K |
| 09:40 | 1,351.32 | 1,354.00 | 1,350.48 | 1,354.00 | 1.5K |
| 09:41 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.2K |
| 09:42 | 1,353.59 | 1,353.59 | 1,353.59 | 1,353.59 | 0.1K |
| 09:43 | 1,354.00 | 1,354.00 | 1,353.52 | 1,353.52 | 0.2K |
| 09:44 | 1,353.00 | 1,353.00 | 1,352.57 | 1,352.57 | 0.7K |
| 09:45 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.5K |
| 09:46 | 1,351.50 | 1,352.00 | 1,350.00 | 1,350.00 | 1.2K |
| 09:47 | 1,351.00 | 1,351.00 | 1,349.00 | 1,349.00 | 0.3K |
| 09:51 | 1,349.51 | 1,349.51 | 1,349.51 | 1,349.51 | 0.0K |
| 09:52 | 1,350.00 | 1,350.00 | 1,348.00 | 1,348.00 | 0.9K |
| 09:53 | 1,348.79 | 1,349.49 | 1,348.79 | 1,349.49 | 1.1K |
| 09:54 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.4K |
| 09:57 | 1,347.00 | 1,349.28 | 1,347.00 | 1,349.28 | 1.4K |
| 09:58 | 1,346.48 | 1,346.48 | 1,346.48 | 1,346.48 | 0.7K |
| 09:59 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.0K |
| 10:02 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1.6K |
| 10:03 | 1,348.00 | 1,348.00 | 1,346.00 | 1,346.00 | 0.2K |
| 10:04 | 1,345.00 | 1,346.00 | 1,345.00 | 1,346.00 | 0.0K |
| 10:06 | 1,345.85 | 1,345.85 | 1,345.85 | 1,345.85 | 0.2K |
| 10:07 | 1,346.93 | 1,346.93 | 1,346.93 | 1,346.93 | 0.4K |
| 10:08 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1.0K |
| 10:09 | 1,344.96 | 1,344.96 | 1,344.00 | 1,344.00 | 0.1K |
| 10:10 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 10:11 | 1,344.96 | 1,344.96 | 1,344.96 | 1,344.96 | 0.3K |
| 10:12 | 1,347.00 | 1,350.00 | 1,347.00 | 1,350.00 | 1.1K |
| 10:16 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0K |
| 10:17 | 1,348.33 | 1,348.33 | 1,348.01 | 1,348.01 | 0.2K |
| 10:18 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.5K |
| 10:19 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 10:20 | 1,346.96 | 1,347.14 | 1,346.53 | 1,346.96 | 0.7K |
| 10:23 | 1,347.00 | 1,348.00 | 1,347.00 | 1,348.00 | 0.5K |
| 10:24 | 1,347.43 | 1,348.00 | 1,347.43 | 1,348.00 | 1.8K |
| 10:25 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.1K |
| 10:26 | 1,347.00 | 1,347.10 | 1,347.00 | 1,347.10 | 0.5K |
| 10:28 | 1,346.53 | 1,348.00 | 1,346.28 | 1,348.00 | 0.6K |
| 10:30 | 1,347.48 | 1,347.48 | 1,347.48 | 1,347.48 | 0.1K |
| 10:32 | 1,347.00 | 1,348.00 | 1,347.00 | 1,348.00 | 0.1K |
| 10:33 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0K |
| 10:37 | 1,350.00 | 1,350.00 | 1,349.05 | 1,349.05 | 0.7K |
| 10:38 | 1,350.44 | 1,350.44 | 1,350.44 | 1,350.44 | 0.0K |
| 10:39 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 10:40 | 1,350.16 | 1,350.16 | 1,349.96 | 1,349.96 | 0.3K |
| 10:41 | 1,349.60 | 1,349.60 | 1,349.60 | 1,349.60 | 0.5K |
| 10:42 | 1,350.48 | 1,350.48 | 1,350.48 | 1,350.48 | 0.5K |
| 10:44 | 1,351.00 | 1,355.00 | 1,351.00 | 1,355.00 | 5.3K |
| 10:45 | 1,354.53 | 1,354.53 | 1,354.53 | 1,354.53 | 0.2K |
| 10:46 | 1,354.00 | 1,355.49 | 1,354.00 | 1,355.49 | 0.3K |
| 10:47 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.0K |
| 10:48 | 1,355.44 | 1,355.44 | 1,355.00 | 1,355.00 | 0.4K |
| 10:49 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.2K |
| 10:50 | 1,356.00 | 1,356.00 | 1,353.00 | 1,353.00 | 0.7K |
| 10:52 | 1,352.00 | 1,352.00 | 1,348.01 | 1,348.01 | 2.0K |
| 10:53 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0K |
| 10:55 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 10.0K |
| 10:56 | 1,348.73 | 1,348.73 | 1,348.73 | 1,348.73 | 0.3K |
| 10:57 | 1,350.00 | 1,351.00 | 1,349.00 | 1,351.00 | 0.1K |
| 10:58 | 1,349.92 | 1,349.92 | 1,349.00 | 1,349.26 | 1.7K |
| 10:59 | 1,349.26 | 1,350.00 | 1,349.26 | 1,350.00 | 0.6K |
| 11:00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 11:01 | 1,349.49 | 1,351.00 | 1,349.49 | 1,351.00 | 0.0K |
| 11:02 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1.5K |
| 11:03 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.3K |
| 11:04 | 1,352.96 | 1,353.27 | 1,352.96 | 1,353.27 | 0.1K |
| 11:05 | 1,352.24 | 1,352.24 | 1,352.00 | 1,352.00 | 1.0K |
| 11:06 | 1,354.00 | 1,354.00 | 1,352.96 | 1,354.00 | 0.8K |
| 11:12 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.0K |
| 11:13 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.6K |
| 11:14 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1.7K |
| 11:15 | 1,351.00 | 1,351.00 | 1,350.55 | 1,350.55 | 3.3K |
| 11:16 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.2K |
| 11:17 | 1,351.78 | 1,351.78 | 1,351.78 | 1,351.78 | 0.1K |
| 11:18 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 11:19 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 11:21 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1.0K |
| 11:24 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.2K |
| 11:25 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 11:26 | 1,352.57 | 1,352.57 | 1,352.57 | 1,352.57 | 0.1K |
| 11:28 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.3K |
| 11:29 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.1K |
| 11:30 | 1,352.90 | 1,354.00 | 1,352.90 | 1,354.00 | 0.2K |
| 11:32 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.1K |
| 11:34 | 1,352.00 | 1,352.00 | 1,351.77 | 1,351.77 | 0.6K |
| 11:35 | 1,353.98 | 1,353.98 | 1,353.98 | 1,353.98 | 0.5K |
| 11:36 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 14.3K |
| 11:38 | 1,353.64 | 1,353.64 | 1,353.64 | 1,353.64 | 1.9K |
| 11:39 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0K |
| 11:40 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.5K |
| 11:46 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.8K |
| 11:47 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0K |
| 11:48 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0K |
| 11:49 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.1K |
| 11:50 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0K |
| 11:51 | 1,356.98 | 1,358.00 | 1,356.98 | 1,358.00 | 0.1K |
| 11:55 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.0K |
| 11:56 | 1,358.32 | 1,358.32 | 1,358.32 | 1,358.32 | 3.2K |
| 11:57 | 1,358.64 | 1,358.64 | 1,358.64 | 1,358.64 | 0.3K |
| 11:58 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.8K |
| 12:00 | 1,357.00 | 1,357.22 | 1,357.00 | 1,357.22 | 0.3K |
| 12:01 | 1,356.80 | 1,357.00 | 1,356.80 | 1,357.00 | 2.3K |
| 12:02 | 1,359.00 | 1,362.52 | 1,358.98 | 1,362.52 | 12.8K |
| 12:03 | 1,362.74 | 1,363.00 | 1,362.74 | 1,363.00 | 2.9K |
| 12:04 | 1,363.19 | 1,363.19 | 1,362.00 | 1,362.00 | 3.9K |
| 12:05 | 1,362.00 | 1,362.00 | 1,361.00 | 1,361.49 | 2.4K |
| 12:06 | 1,362.00 | 1,362.00 | 1,361.56 | 1,361.56 | 1.1K |
| 12:07 | 1,361.76 | 1,361.95 | 1,361.50 | 1,361.95 | 3.5K |
| 12:08 | 1,362.19 | 1,363.00 | 1,362.19 | 1,363.00 | 1.1K |
| 12:09 | 1,362.27 | 1,364.00 | 1,362.27 | 1,362.60 | 4.7K |
| 12:10 | 1,364.00 | 1,364.00 | 1,361.00 | 1,361.00 | 1.7K |
| 12:11 | 1,361.00 | 1,361.72 | 1,361.00 | 1,361.72 | 1.1K |
| 12:12 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2.5K |
| 12:13 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.2K |
| 12:16 | 1,359.64 | 1,359.64 | 1,359.00 | 1,359.00 | 3.0K |
| 12:17 | 1,361.00 | 1,361.00 | 1,359.37 | 1,359.37 | 1.5K |
| 12:20 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.2K |
| 12:22 | 1,363.00 | 1,364.00 | 1,363.00 | 1,364.00 | 0.5K |
| 12:23 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.4K |
| 12:24 | 1,362.00 | 1,362.00 | 1,360.65 | 1,360.65 | 1.4K |
| 12:25 | 1,361.00 | 1,361.00 | 1,360.00 | 1,360.00 | 0.3K |
| 12:30 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 0.4K |
| 12:31 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.3K |
| 12:32 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.2K |
| 12:33 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0K |
| 12:34 | 1,366.00 | 1,366.00 | 1,364.00 | 1,364.00 | 0.5K |
| 12:35 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.3K |
| 12:36 | 1,364.00 | 1,365.50 | 1,364.00 | 1,364.65 | 0.6K |
| 12:43 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.4K |
| 12:45 | 1,364.50 | 1,365.00 | 1,364.50 | 1,365.00 | 1.9K |
| 12:46 | 1,365.65 | 1,367.00 | 1,365.00 | 1,365.00 | 0.5K |
| 12:49 | 1,364.00 | 1,364.00 | 1,363.00 | 1,364.00 | 2.8K |
| 12:50 | 1,364.48 | 1,364.48 | 1,364.48 | 1,364.48 | 0.1K |
| 12:53 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.2K |
| 12:57 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.6K |
| 12:58 | 1,363.00 | 1,363.00 | 1,362.00 | 1,362.00 | 3.0K |
| 12:59 | 1,361.00 | 1,362.00 | 1,361.00 | 1,362.00 | 0.2K |
| 13:00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.9K |
| 13:01 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.3K |
| 13:02 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0K |
| 13:04 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.2K |
| 13:05 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0K |
| 13:06 | 1,362.00 | 1,363.00 | 1,362.00 | 1,363.00 | 0.7K |
| 13:07 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0K |
| 13:08 | 1,363.63 | 1,363.63 | 1,363.63 | 1,363.63 | 0.4K |
| 13:10 | 1,365.00 | 1,365.00 | 1,364.00 | 1,364.00 | 0.1K |
| 13:11 | 1,365.00 | 1,365.00 | 1,363.00 | 1,363.00 | 1.6K |
| 13:12 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.5K |
| 13:15 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.1K |
| 13:16 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 3.8K |
| 13:17 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.0K |
| 13:18 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.4K |
| 13:19 | 1,362.00 | 1,362.00 | 1,360.63 | 1,360.63 | 0.3K |
| 13:20 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.0K |
| 13:21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0K |
| 13:22 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.1K |
| 13:23 | 1,362.00 | 1,364.00 | 1,362.00 | 1,364.00 | 1.0K |
| 13:29 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.5K |
| 13:30 | 1,363.62 | 1,363.62 | 1,363.62 | 1,363.62 | 0.4K |
| 13:31 | 1,364.06 | 1,365.00 | 1,364.06 | 1,365.00 | 0.5K |
| 13:33 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.2K |
| 13:34 | 1,366.00 | 1,366.00 | 1,364.75 | 1,364.75 | 0.0K |
| 13:38 | 1,364.83 | 1,365.00 | 1,364.83 | 1,365.00 | 0.3K |
| 13:39 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.5K |
| 13:40 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.6K |
| 13:41 | 1,364.62 | 1,364.62 | 1,364.62 | 1,364.62 | 0.6K |
| 13:42 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0K |
| 13:43 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0K |
| 13:44 | 1,364.60 | 1,364.60 | 1,364.60 | 1,364.60 | 0.1K |
| 13:45 | 1,364.90 | 1,364.90 | 1,364.90 | 1,364.90 | 0.1K |
| 13:47 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.1K |
| 13:48 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.1K |
| 13:49 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.2K |
| 13:51 | 1,366.09 | 1,366.09 | 1,365.00 | 1,365.96 | 0.2K |
| 13:55 | 1,365.00 | 1,365.11 | 1,365.00 | 1,365.11 | 1.7K |
| 13:57 | 1,365.48 | 1,365.48 | 1,365.00 | 1,365.00 | 0.2K |
| 13:58 | 1,364.00 | 1,364.00 | 1,363.00 | 1,363.00 | 1.2K |
| 13:59 | 1,363.00 | 1,364.00 | 1,363.00 | 1,363.55 | 1.9K |
| 14:00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.2K |
| 14:01 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0K |
| 14:02 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0K |
| 14:03 | 1,362.76 | 1,364.00 | 1,362.76 | 1,364.00 | 0.4K |
| 14:04 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.3K |
| 14:05 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.2K |
| 14:06 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0K |
| 14:08 | 1,364.78 | 1,364.78 | 1,364.42 | 1,364.42 | 0.1K |
| 14:10 | 1,364.00 | 1,364.00 | 1,363.25 | 1,363.25 | 1.2K |
| 14:11 | 1,363.00 | 1,363.41 | 1,362.00 | 1,362.00 | 0.4K |
| 14:12 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.1K |
| 14:13 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.3K |
| 14:14 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0K |
| 14:15 | 1,366.00 | 1,366.00 | 1,364.75 | 1,364.75 | 0.4K |
| 14:17 | 1,364.70 | 1,364.70 | 1,364.70 | 1,364.70 | 0.4K |
| 14:18 | 1,366.00 | 1,366.00 | 1,365.00 | 1,365.00 | 0.0K |
| 14:20 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.2K |
| 14:23 | 1,365.00 | 1,365.48 | 1,365.00 | 1,365.48 | 0.5K |
| 14:25 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.6K |
| 14:26 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.6K |
| 14:27 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0K |
| 14:30 | 1,368.00 | 1,371.00 | 1,368.00 | 1,370.00 | 2.8K |
| 14:31 | 1,369.00 | 1,370.00 | 1,367.00 | 1,370.00 | 0.6K |
| 14:32 | 1,368.38 | 1,368.38 | 1,367.97 | 1,367.97 | 0.4K |
| 14:33 | 1,368.00 | 1,368.00 | 1,367.97 | 1,367.97 | 0.4K |
| 14:34 | 1,369.00 | 1,371.00 | 1,369.00 | 1,370.00 | 1.7K |
| 14:35 | 1,368.00 | 1,369.00 | 1,368.00 | 1,369.00 | 1.5K |
| 14:36 | 1,369.00 | 1,370.00 | 1,369.00 | 1,370.00 | 0.4K |
| 14:37 | 1,370.00 | 1,373.00 | 1,370.00 | 1,373.00 | 1.4K |
| 14:38 | 1,374.00 | 1,375.00 | 1,373.00 | 1,373.00 | 0.6K |
| 14:39 | 1,375.00 | 1,376.00 | 1,375.00 | 1,376.00 | 0.4K |
| 14:40 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.0K |
| 14:41 | 1,376.00 | 1,376.00 | 1,375.00 | 1,375.00 | 0.3K |
| 14:42 | 1,376.00 | 1,377.00 | 1,376.00 | 1,377.00 | 0.5K |
| 14:43 | 1,376.52 | 1,377.00 | 1,376.52 | 1,377.00 | 0.9K |
| 14:45 | 1,377.00 | 1,378.00 | 1,377.00 | 1,378.00 | 0.3K |
| 14:46 | 1,377.38 | 1,377.50 | 1,376.00 | 1,377.15 | 8.0K |
| 14:47 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.0K |
| 14:48 | 1,377.12 | 1,378.00 | 1,375.00 | 1,375.00 | 1.4K |
| 14:49 | 1,374.00 | 1,376.00 | 1,374.00 | 1,376.00 | 0.2K |
| 14:50 | 1,378.00 | 1,379.00 | 1,377.00 | 1,377.00 | 2.0K |
| 14:51 | 1,377.00 | 1,378.00 | 1,377.00 | 1,378.00 | 0.9K |
| 14:52 | 1,380.00 | 1,380.10 | 1,380.00 | 1,380.00 | 1.4K |
| 14:53 | 1,379.00 | 1,381.00 | 1,379.00 | 1,380.60 | 1.0K |
| 14:54 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.0K |
| 14:56 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.3K |
| 14:57 | 1,381.00 | 1,382.00 | 1,381.00 | 1,382.00 | 0.5K |
| 14:58 | 1,381.00 | 1,381.00 | 1,378.00 | 1,378.00 | 4.1K |
| 14:59 | 1,378.32 | 1,379.00 | 1,377.94 | 1,379.00 | 1.7K |
| 15:00 | 1,378.00 | 1,379.00 | 1,375.00 | 1,375.00 | 1.8K |
| 15:01 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.4K |
| 15:02 | 1,373.00 | 1,373.00 | 1,371.94 | 1,371.94 | 1.6K |
| 15:03 | 1,371.00 | 1,372.00 | 1,371.00 | 1,372.00 | 0.3K |
| 15:04 | 1,375.00 | 1,375.00 | 1,373.50 | 1,374.00 | 5.0K |
| 15:05 | 1,374.00 | 1,374.00 | 1,373.00 | 1,373.00 | 0.9K |
| 15:06 | 1,371.96 | 1,371.96 | 1,371.00 | 1,371.00 | 0.0K |
| 15:07 | 1,371.46 | 1,371.46 | 1,368.00 | 1,368.00 | 3.2K |
| 15:08 | 1,369.00 | 1,369.00 | 1,368.00 | 1,369.00 | 1.4K |
| 15:09 | 1,367.00 | 1,368.00 | 1,367.00 | 1,368.00 | 0.6K |
| 15:10 | 1,367.12 | 1,367.12 | 1,367.12 | 1,367.12 | 0.0K |
| 15:11 | 1,369.00 | 1,370.00 | 1,369.00 | 1,370.00 | 1.2K |
| 15:12 | 1,370.00 | 1,370.00 | 1,369.00 | 1,369.00 | 2.2K |
| 15:13 | 1,368.00 | 1,368.00 | 1,364.50 | 1,365.00 | 4.6K |
| 15:14 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.2K |
| 15:15 | 1,363.00 | 1,363.00 | 1,362.00 | 1,362.00 | 1.4K |
| 15:16 | 1,363.00 | 1,363.00 | 1,361.95 | 1,362.00 | 5.0K |
| 15:17 | 1,361.00 | 1,362.14 | 1,361.00 | 1,362.14 | 0.7K |
| 15:18 | 1,361.00 | 1,363.00 | 1,361.00 | 1,361.00 | 1.7K |
| 15:19 | 1,360.00 | 1,360.00 | 1,357.00 | 1,357.13 | 1.9K |
| 15:20 | 1,357.00 | 1,357.00 | 1,356.00 | 1,356.00 | 0.2K |
| 15:21 | 1,355.00 | 1,356.00 | 1,354.00 | 1,354.00 | 4.0K |
| 15:23 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.2K |
| 15:24 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.9K |
| 15:25 | 1,356.00 | 1,356.00 | 1,355.00 | 1,355.00 | 1.0K |
| 15:27 | 1,354.00 | 1,354.00 | 1,352.00 | 1,352.00 | 2.2K |
| 15:28 | 1,353.13 | 1,353.13 | 1,352.00 | 1,352.00 | 1.7K |
| 15:31 | 1,352.00 | 1,352.00 | 1,351.00 | 1,351.00 | 1.6K |
| 15:32 | 1,348.00 | 1,349.05 | 1,348.00 | 1,349.00 | 1.3K |
| 15:33 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.2K |
| 15:34 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.7K |
| 15:35 | 1,348.00 | 1,348.00 | 1,347.00 | 1,347.00 | 1.1K |
| 15:36 | 1,348.13 | 1,348.13 | 1,347.00 | 1,347.00 | 1.0K |
| 15:37 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.2K |
| 15:38 | 1,347.00 | 1,349.00 | 1,347.00 | 1,349.00 | 2.8K |
| 15:39 | 1,353.00 | 1,353.00 | 1,352.00 | 1,352.00 | 2.9K |
| 15:40 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.7K |
| 15:41 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 15:42 | 1,352.30 | 1,352.30 | 1,351.96 | 1,351.96 | 0.0K |
| 15:43 | 1,351.00 | 1,352.00 | 1,351.00 | 1,352.00 | 0.1K |
| 15:44 | 1,352.87 | 1,352.87 | 1,351.00 | 1,351.00 | 2.8K |
| 15:45 | 1,350.00 | 1,351.00 | 1,349.00 | 1,351.00 | 0.3K |
| 15:46 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.2K |
| 15:47 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.0K |
| 15:48 | 1,349.45 | 1,350.00 | 1,349.45 | 1,350.00 | 1.7K |
| 15:49 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1.5K |
| 15:50 | 1,350.00 | 1,350.00 | 1,347.00 | 1,347.00 | 0.8K |
| 15:51 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 15:52 | 1,346.50 | 1,346.50 | 1,345.00 | 1,345.00 | 1.4K |
| 15:53 | 1,344.96 | 1,345.00 | 1,343.55 | 1,345.00 | 1.3K |
| 15:54 | 1,343.00 | 1,344.00 | 1,342.00 | 1,342.00 | 1.0K |
| 15:55 | 1,340.00 | 1,342.00 | 1,340.00 | 1,342.00 | 0.0K |
| 15:56 | 1,341.00 | 1,345.00 | 1,341.00 | 1,345.00 | 2.5K |
| 15:57 | 1,347.00 | 1,347.00 | 1,344.00 | 1,345.00 | 16.2K |
| 15:58 | 1,343.00 | 1,343.00 | 1,342.00 | 1,342.96 | 1.1K |
| 15:59 | 1,344.00 | 1,346.50 | 1,344.00 | 1,346.50 | 0.5K |
| 16:00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 2.3K |
| 16:01 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1.8K |
| 16:02 | 1,345.50 | 1,345.50 | 1,345.00 | 1,345.00 | 1.3K |
| 16:03 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 16:04 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.1K |
| 16:05 | 1,344.48 | 1,345.00 | 1,344.00 | 1,345.00 | 2.2K |
| 16:07 | 1,346.00 | 1,347.00 | 1,345.00 | 1,347.00 | 4.7K |
| 16:08 | 1,347.00 | 1,347.00 | 1,346.08 | 1,346.48 | 1.9K |
| 16:09 | 1,345.00 | 1,345.00 | 1,344.50 | 1,344.50 | 0.9K |
| 16:10 | 1,344.50 | 1,344.50 | 1,342.63 | 1,342.63 | 2.2K |
| 16:11 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1.0K |
| 16:12 | 1,342.53 | 1,342.53 | 1,338.64 | 1,338.64 | 7.5K |
| 16:13 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.6K |
| 16:14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 16:15 | 1,339.50 | 1,342.00 | 1,339.00 | 1,342.00 | 3.2K |
| 16:16 | 1,343.00 | 1,343.00 | 1,339.00 | 1,339.64 | 3.6K |
| 16:17 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1.1K |
| 16:18 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 0.9K |
| 16:19 | 1,338.00 | 1,341.00 | 1,338.00 | 1,340.96 | 1.5K |
| 16:20 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.3K |
| 16:21 | 1,341.50 | 1,341.50 | 1,341.50 | 1,341.50 | 0.3K |
| 16:22 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 3.3K |
| 16:23 | 1,340.00 | 1,340.50 | 1,340.00 | 1,340.00 | 1.5K |
| 16:24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3.3K |
| 16:25 | 1,340.00 | 1,340.00 | 1,339.00 | 1,339.00 | 5.4K |
| 16:26 | 1,340.00 | 1,340.00 | 1,339.00 | 1,339.00 | 1.9K |
| 16:27 | 1,339.00 | 1,340.00 | 1,339.00 | 1,339.00 | 1.6K |
| 16:28 | 1,339.00 | 1,341.00 | 1,339.00 | 1,341.00 | 2.3K |
| 16:29 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 3.4K |
| 16:35 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,169.4K |