2,360.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 1,669.00 | 1,675.00 | 1,669.00 | 1,674.00 | 9.7K |
| 08:01 | 1,671.00 | 1,673.00 | 1,671.00 | 1,673.00 | 1.0K |
| 08:03 | 1,667.00 | 1,667.00 | 1,664.00 | 1,664.00 | 3.2K |
| 08:04 | 1,664.27 | 1,664.27 | 1,664.07 | 1,664.07 | 0.9K |
| 08:05 | 1,664.28 | 1,664.28 | 1,664.28 | 1,664.28 | 0.2K |
| 08:06 | 1,664.00 | 1,666.00 | 1,664.00 | 1,666.00 | 0.2K |
| 08:07 | 1,668.53 | 1,668.53 | 1,667.86 | 1,668.00 | 0.3K |
| 08:08 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.2K |
| 08:09 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 4.4K |
| 08:10 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.2K |
| 08:11 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.6K |
| 08:12 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
| 08:13 | 1,671.76 | 1,673.00 | 1,671.76 | 1,673.00 | 5.6K |
| 08:14 | 1,671.00 | 1,673.00 | 1,671.00 | 1,672.16 | 2.6K |
| 08:15 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.5K |
| 08:16 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 08:17 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 08:18 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 08:20 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 08:21 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 08:22 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.00 | 1.0K |
| 08:23 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 08:25 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 08:26 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.3K |
| 08:27 | 1,676.00 | 1,676.00 | 1,674.00 | 1,675.00 | 4.7K |
| 08:28 | 1,680.00 | 1,680.00 | 1,679.43 | 1,679.43 | 0.2K |
| 08:29 | 1,680.00 | 1,680.22 | 1,680.00 | 1,680.22 | 3.1K |
| 08:30 | 1,681.00 | 1,681.00 | 1,680.00 | 1,680.00 | 3.4K |
| 08:32 | 1,679.00 | 1,680.00 | 1,679.00 | 1,680.00 | 2.6K |
| 08:33 | 1,680.00 | 1,681.00 | 1,680.00 | 1,681.00 | 0.2K |
| 08:35 | 1,679.01 | 1,679.01 | 1,677.00 | 1,677.00 | 8.9K |
| 08:36 | 1,676.00 | 1,678.00 | 1,676.00 | 1,678.00 | 0.1K |
| 08:39 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.9K |
| 08:42 | 1,676.00 | 1,678.00 | 1,675.00 | 1,678.00 | 3.4K |
| 08:43 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0K |
| 08:44 | 1,678.00 | 1,679.00 | 1,677.00 | 1,677.00 | 2.1K |
| 08:45 | 1,676.00 | 1,676.00 | 1,675.00 | 1,675.00 | 1.2K |
| 08:46 | 1,673.74 | 1,673.74 | 1,673.60 | 1,673.60 | 6.0K |
| 08:47 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 08:48 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.1K |
| 08:49 | 1,674.00 | 1,674.00 | 1,672.00 | 1,672.00 | 0.7K |
| 08:50 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1.6K |
| 08:52 | 1,672.00 | 1,672.00 | 1,671.52 | 1,671.52 | 0.8K |
| 08:53 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 08:54 | 1,669.41 | 1,669.41 | 1,669.41 | 1,669.41 | 0.2K |
| 08:55 | 1,670.00 | 1,672.00 | 1,670.00 | 1,670.74 | 3.2K |
| 08:56 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.5K |
| 08:58 | 1,669.00 | 1,669.50 | 1,669.00 | 1,669.50 | 1.6K |
| 09:00 | 1,670.00 | 1,671.00 | 1,670.00 | 1,671.00 | 1.4K |
| 09:02 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1.4K |
| 09:05 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 2.3K |
| 09:06 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.2K |
| 09:07 | 1,670.89 | 1,670.89 | 1,670.89 | 1,670.89 | 1.9K |
| 09:08 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 09:10 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.3K |
| 09:14 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.4K |
| 09:16 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.2K |
| 09:17 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.5K |
| 09:19 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.1K |
| 09:21 | 1,669.00 | 1,669.00 | 1,667.00 | 1,667.00 | 1.0K |
| 09:23 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 0.3K |
| 09:24 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 09:26 | 1,672.00 | 1,672.00 | 1,671.00 | 1,671.00 | 0.7K |
| 09:31 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
| 09:33 | 1,672.00 | 1,672.00 | 1,671.00 | 1,671.00 | 0.9K |
| 09:36 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.1K |
| 09:38 | 1,671.94 | 1,671.94 | 1,671.00 | 1,671.00 | 1.2K |
| 09:39 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.4K |
| 09:40 | 1,670.54 | 1,670.54 | 1,670.54 | 1,670.54 | 0.3K |
| 09:42 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.1K |
| 09:43 | 1,669.31 | 1,669.31 | 1,669.00 | 1,669.00 | 0.3K |
| 09:45 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1.2K |
| 09:46 | 1,669.38 | 1,669.38 | 1,669.38 | 1,669.38 | 0.1K |
| 09:47 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.0K |
| 09:49 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 2.2K |
| 09:50 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 2.2K |
| 09:52 | 1,669.00 | 1,669.00 | 1,668.00 | 1,668.00 | 3.4K |
| 09:53 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1.1K |
| 09:54 | 1,668.31 | 1,668.31 | 1,668.31 | 1,668.31 | 0.0K |
| 09:55 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 0.9K |
| 09:58 | 1,669.34 | 1,669.34 | 1,669.34 | 1,669.34 | 0.1K |
| 10:00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 10:01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 10:02 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1.1K |
| 10:04 | 1,669.00 | 1,669.00 | 1,668.00 | 1,668.00 | 5.3K |
| 10:05 | 1,668.33 | 1,668.33 | 1,668.33 | 1,668.33 | 0.5K |
| 10:06 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.7K |
| 10:07 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.5K |
| 10:08 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.7K |
| 10:09 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 1.4K |
| 10:13 | 1,669.51 | 1,669.51 | 1,669.51 | 1,669.51 | 0.1K |
| 10:15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 10:16 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 10:17 | 1,669.94 | 1,670.00 | 1,669.94 | 1,670.00 | 1.3K |
| 10:19 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 10:21 | 1,667.00 | 1,667.00 | 1,666.00 | 1,666.00 | 1.7K |
| 10:23 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1.0K |
| 10:25 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 10:27 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 10:28 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1.4K |
| 10:30 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 1.2K |
| 10:36 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 2.1K |
| 10:37 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 0.7K |
| 10:38 | 1,669.00 | 1,670.00 | 1,668.00 | 1,668.00 | 2.0K |
| 10:39 | 1,669.00 | 1,671.00 | 1,669.00 | 1,671.00 | 1.5K |
| 10:41 | 1,671.38 | 1,671.38 | 1,671.00 | 1,671.00 | 4.0K |
| 10:42 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 10:43 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
| 10:44 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.1K |
| 10:45 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 10:47 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.4K |
| 10:50 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.6K |
| 10:51 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 2.5K |
| 10:52 | 1,672.00 | 1,673.00 | 1,672.00 | 1,673.00 | 1.3K |
| 10:55 | 1,672.50 | 1,672.50 | 1,672.00 | 1,672.00 | 1.7K |
| 10:57 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 11:00 | 1,673.00 | 1,674.00 | 1,673.00 | 1,674.00 | 1.1K |
| 11:01 | 1,675.00 | 1,675.00 | 1,674.46 | 1,674.46 | 0.5K |
| 11:02 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.2K |
| 11:03 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.9K |
| 11:06 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 0.3K |
| 11:07 | 1,675.68 | 1,675.68 | 1,675.08 | 1,675.08 | 0.2K |
| 11:08 | 1,675.29 | 1,675.29 | 1,675.29 | 1,675.29 | 0.0K |
| 11:12 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.2K |
| 11:16 | 1,678.00 | 1,678.36 | 1,678.00 | 1,678.36 | 1.5K |
| 11:17 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 6.1K |
| 11:18 | 1,676.00 | 1,676.00 | 1,675.00 | 1,675.00 | 4.4K |
| 11:23 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 11:24 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 11:26 | 1,673.00 | 1,673.00 | 1,672.82 | 1,672.82 | 1.9K |
| 11:27 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1.2K |
| 11:29 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.3K |
| 11:31 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.5K |
| 11:34 | 1,674.41 | 1,675.00 | 1,674.41 | 1,675.00 | 0.9K |
| 11:35 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.6K |
| 11:36 | 1,676.00 | 1,676.00 | 1,674.00 | 1,674.00 | 6.1K |
| 11:39 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1.4K |
| 11:41 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.3K |
| 11:42 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.5K |
| 11:45 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.4K |
| 11:46 | 1,675.00 | 1,675.00 | 1,672.00 | 1,672.00 | 1.9K |
| 11:48 | 1,672.30 | 1,672.50 | 1,672.30 | 1,672.50 | 1.6K |
| 11:51 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.9K |
| 11:52 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.2K |
| 11:53 | 1,674.53 | 1,674.53 | 1,673.00 | 1,673.00 | 5.5K |
| 11:55 | 1,672.64 | 1,672.64 | 1,672.64 | 1,672.64 | 0.1K |
| 11:57 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 2.6K |
| 11:59 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 12:02 | 1,672.47 | 1,672.47 | 1,672.47 | 1,672.47 | 0.3K |
| 12:03 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.5K |
| 12:07 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.8K |
| 12:12 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 12:14 | 1,673.00 | 1,674.00 | 1,673.00 | 1,674.00 | 1.0K |
| 12:15 | 1,674.00 | 1,676.00 | 1,674.00 | 1,676.00 | 2.0K |
| 12:17 | 1,675.00 | 1,676.00 | 1,675.00 | 1,676.00 | 0.3K |
| 12:18 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.4K |
| 12:20 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 12:25 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.1K |
| 12:26 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.3K |
| 12:29 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.1K |
| 12:30 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.2K |
| 12:31 | 1,677.00 | 1,678.00 | 1,677.00 | 1,678.00 | 0.6K |
| 12:33 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.1K |
| 12:34 | 1,677.70 | 1,677.70 | 1,677.70 | 1,677.70 | 0.2K |
| 12:36 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.3K |
| 12:38 | 1,681.00 | 1,682.00 | 1,681.00 | 1,681.70 | 0.1K |
| 12:42 | 1,681.00 | 1,681.00 | 1,680.00 | 1,680.00 | 3.1K |
| 12:43 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0K |
| 12:44 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.9K |
| 12:45 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 0.2K |
| 12:46 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 0.0K |
| 12:48 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1.2K |
| 12:50 | 1,682.00 | 1,683.00 | 1,682.00 | 1,683.00 | 1.7K |
| 12:52 | 1,683.61 | 1,683.61 | 1,683.61 | 1,683.61 | 0.1K |
| 12:55 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1.7K |
| 12:59 | 1,683.00 | 1,683.00 | 1,681.00 | 1,681.00 | 3.1K |
| 13:00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.8K |
| 13:01 | 1,681.00 | 1,682.00 | 1,681.00 | 1,682.00 | 1.0K |
| 13:03 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.4K |
| 13:04 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.7K |
| 13:07 | 1,680.50 | 1,680.50 | 1,680.50 | 1,680.50 | 0.1K |
| 13:08 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.6K |
| 13:10 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1.2K |
| 13:12 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.7K |
| 13:15 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.4K |
| 13:17 | 1,679.00 | 1,680.00 | 1,679.00 | 1,679.53 | 1.5K |
| 13:18 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.1K |
| 13:20 | 1,679.70 | 1,679.70 | 1,679.70 | 1,679.70 | 0.5K |
| 13:24 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.2K |
| 13:26 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.2K |
| 13:27 | 1,676.40 | 1,676.40 | 1,676.40 | 1,676.40 | 0.0K |
| 13:32 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.6K |
| 13:35 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.2K |
| 13:38 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.00 | 1.3K |
| 13:39 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 13:41 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.00 | 0.5K |
| 13:42 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 13:44 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 2.2K |
| 13:46 | 1,673.00 | 1,675.00 | 1,673.00 | 1,675.00 | 1.9K |
| 13:50 | 1,675.37 | 1,675.37 | 1,675.00 | 1,675.00 | 0.1K |
| 13:53 | 1,674.00 | 1,675.00 | 1,674.00 | 1,675.00 | 17.2K |
| 13:54 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.2K |
| 13:55 | 1,674.22 | 1,674.22 | 1,674.22 | 1,674.22 | 1.3K |
| 13:57 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 13:58 | 1,673.40 | 1,673.40 | 1,673.40 | 1,673.40 | 0.4K |
| 14:02 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.1K |
| 14:06 | 1,674.00 | 1,675.00 | 1,674.00 | 1,675.00 | 0.3K |
| 14:08 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.2K |
| 14:09 | 1,676.00 | 1,676.00 | 1,674.96 | 1,674.96 | 1.6K |
| 14:11 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.1K |
| 14:14 | 1,674.70 | 1,674.70 | 1,674.70 | 1,674.70 | 0.1K |
| 14:15 | 1,674.86 | 1,675.00 | 1,674.86 | 1,675.00 | 0.3K |
| 14:17 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.9K |
| 14:19 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 14:20 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.4K |
| 14:21 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.4K |
| 14:22 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.1K |
| 14:26 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 14:28 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.2K |
| 14:30 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 3.4K |
| 14:31 | 1,673.50 | 1,673.50 | 1,670.00 | 1,670.00 | 2.8K |
| 14:32 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.2K |
| 14:33 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 2.7K |
| 14:34 | 1,670.00 | 1,670.00 | 1,669.00 | 1,669.00 | 0.0K |
| 14:35 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1.3K |
| 14:36 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.4K |
| 14:37 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 0.2K |
| 14:40 | 1,675.00 | 1,676.00 | 1,675.00 | 1,676.00 | 1.2K |
| 14:41 | 1,675.00 | 1,675.00 | 1,671.50 | 1,671.50 | 3.3K |
| 14:43 | 1,671.40 | 1,672.00 | 1,671.35 | 1,671.35 | 2.0K |
| 14:44 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.2K |
| 14:45 | 1,673.00 | 1,673.00 | 1,667.00 | 1,667.00 | 0.7K |
| 14:46 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.5K |
| 14:48 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.3K |
| 14:49 | 1,664.51 | 1,664.51 | 1,664.51 | 1,664.51 | 0.1K |
| 14:50 | 1,665.00 | 1,666.00 | 1,665.00 | 1,666.00 | 0.7K |
| 14:52 | 1,665.46 | 1,665.46 | 1,663.00 | 1,664.00 | 2.5K |
| 14:53 | 1,664.00 | 1,664.00 | 1,662.00 | 1,662.00 | 7.4K |
| 14:54 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 5.6K |
| 14:55 | 1,661.00 | 1,661.00 | 1,659.00 | 1,660.00 | 2.8K |
| 14:56 | 1,660.00 | 1,660.25 | 1,660.00 | 1,660.25 | 0.8K |
| 14:57 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1.4K |
| 14:59 | 1,657.00 | 1,659.00 | 1,657.00 | 1,659.00 | 3.8K |
| 15:00 | 1,661.00 | 1,667.00 | 1,661.00 | 1,664.00 | 20.3K |
| 15:01 | 1,666.00 | 1,669.00 | 1,665.00 | 1,665.00 | 13.0K |
| 15:02 | 1,667.00 | 1,667.00 | 1,664.00 | 1,666.00 | 1.8K |
| 15:03 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.8K |
| 15:04 | 1,665.00 | 1,665.00 | 1,664.00 | 1,664.00 | 6.6K |
| 15:05 | 1,664.00 | 1,670.00 | 1,664.00 | 1,670.00 | 2.6K |
| 15:06 | 1,671.00 | 1,673.00 | 1,671.00 | 1,673.00 | 0.9K |
| 15:07 | 1,674.00 | 1,674.00 | 1,670.00 | 1,670.00 | 6.5K |
| 15:08 | 1,672.00 | 1,673.00 | 1,669.00 | 1,669.00 | 3.1K |
| 15:09 | 1,669.00 | 1,671.00 | 1,669.00 | 1,671.00 | 1.2K |
| 15:10 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.9K |
| 15:11 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.40 | 0.6K |
| 15:12 | 1,676.00 | 1,679.00 | 1,675.00 | 1,679.00 | 2.2K |
| 15:13 | 1,678.45 | 1,681.00 | 1,678.45 | 1,681.00 | 4.8K |
| 15:14 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3.9K |
| 15:15 | 1,680.00 | 1,685.00 | 1,680.00 | 1,684.00 | 1.5K |
| 15:16 | 1,683.63 | 1,685.00 | 1,682.00 | 1,685.00 | 2.1K |
| 15:17 | 1,685.00 | 1,685.00 | 1,682.00 | 1,683.00 | 3.7K |
| 15:18 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1.8K |
| 15:19 | 1,685.00 | 1,687.00 | 1,684.00 | 1,684.00 | 8.6K |
| 15:20 | 1,684.00 | 1,685.00 | 1,682.00 | 1,682.00 | 4.0K |
| 15:21 | 1,684.00 | 1,685.00 | 1,681.04 | 1,681.04 | 2.6K |
| 15:22 | 1,679.00 | 1,681.00 | 1,679.00 | 1,681.00 | 0.0K |
| 15:23 | 1,680.00 | 1,682.00 | 1,680.00 | 1,682.00 | 5.6K |
| 15:24 | 1,680.00 | 1,682.00 | 1,680.00 | 1,682.00 | 0.9K |
| 15:25 | 1,684.00 | 1,684.00 | 1,682.00 | 1,682.00 | 8.7K |
| 15:26 | 1,682.00 | 1,684.00 | 1,682.00 | 1,683.00 | 2.0K |
| 15:27 | 1,682.00 | 1,685.00 | 1,682.00 | 1,684.00 | 0.3K |
| 15:28 | 1,684.24 | 1,686.00 | 1,684.24 | 1,686.00 | 1.7K |
| 15:29 | 1,685.00 | 1,685.00 | 1,683.00 | 1,685.00 | 11.8K |
| 15:30 | 1,686.00 | 1,688.50 | 1,684.25 | 1,688.50 | 2.5K |
| 15:31 | 1,689.00 | 1,689.00 | 1,688.00 | 1,689.00 | 3.0K |
| 15:32 | 1,687.00 | 1,689.00 | 1,687.00 | 1,687.00 | 4.2K |
| 15:33 | 1,688.00 | 1,690.25 | 1,688.00 | 1,690.25 | 2.1K |
| 15:34 | 1,690.00 | 1,692.00 | 1,690.00 | 1,692.00 | 2.8K |
| 15:35 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 2.0K |
| 15:36 | 1,693.00 | 1,693.00 | 1,691.01 | 1,691.01 | 3.6K |
| 15:37 | 1,691.50 | 1,692.00 | 1,690.00 | 1,690.00 | 4.8K |
| 15:39 | 1,689.89 | 1,692.00 | 1,689.89 | 1,691.00 | 3.5K |
| 15:40 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.0K |
| 15:41 | 1,693.00 | 1,696.00 | 1,693.00 | 1,696.00 | 2.9K |
| 15:42 | 1,694.00 | 1,695.07 | 1,693.00 | 1,693.00 | 12.3K |
| 15:43 | 1,694.00 | 1,694.00 | 1,693.00 | 1,693.00 | 3.8K |
| 15:44 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 0.5K |
| 15:45 | 1,695.36 | 1,695.36 | 1,693.00 | 1,693.00 | 9.4K |
| 15:46 | 1,694.00 | 1,694.00 | 1,693.00 | 1,693.00 | 1.0K |
| 15:47 | 1,693.00 | 1,694.00 | 1,693.00 | 1,694.00 | 0.7K |
| 15:48 | 1,696.00 | 1,696.00 | 1,695.00 | 1,695.00 | 0.6K |
| 15:49 | 1,696.00 | 1,697.00 | 1,695.00 | 1,695.00 | 1.0K |
| 15:50 | 1,697.00 | 1,698.00 | 1,696.00 | 1,698.00 | 1.2K |
| 15:51 | 1,699.00 | 1,700.01 | 1,699.00 | 1,700.01 | 1.7K |
| 15:52 | 1,700.00 | 1,702.00 | 1,700.00 | 1,702.00 | 0.3K |
| 15:53 | 1,700.00 | 1,700.00 | 1,697.00 | 1,697.00 | 8.3K |
| 15:54 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.00 | 2.7K |
| 15:55 | 1,695.00 | 1,696.00 | 1,695.00 | 1,695.98 | 0.8K |
| 15:56 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.5K |
| 15:57 | 1,694.00 | 1,694.00 | 1,692.00 | 1,692.00 | 0.4K |
| 15:58 | 1,691.00 | 1,692.00 | 1,691.00 | 1,692.00 | 0.3K |
| 15:59 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.2K |
| 16:00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.6K |
| 16:01 | 1,695.00 | 1,695.00 | 1,693.98 | 1,693.98 | 1.0K |
| 16:02 | 1,693.64 | 1,695.00 | 1,693.64 | 1,695.00 | 5.0K |
| 16:03 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.9K |
| 16:04 | 1,695.93 | 1,697.00 | 1,695.93 | 1,697.00 | 8.4K |
| 16:05 | 1,697.15 | 1,700.00 | 1,697.00 | 1,700.00 | 6.0K |
| 16:06 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1.3K |
| 16:07 | 1,698.90 | 1,698.90 | 1,696.00 | 1,696.00 | 1.6K |
| 16:08 | 1,695.00 | 1,695.00 | 1,694.00 | 1,694.00 | 2.5K |
| 16:09 | 1,693.00 | 1,693.00 | 1,692.67 | 1,692.67 | 1.3K |
| 16:10 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.0K |
| 16:11 | 1,692.00 | 1,692.00 | 1,691.00 | 1,691.51 | 0.7K |
| 16:12 | 1,692.00 | 1,693.00 | 1,692.00 | 1,693.00 | 2.6K |
| 16:13 | 1,692.67 | 1,692.67 | 1,689.00 | 1,689.00 | 2.2K |
| 16:14 | 1,687.00 | 1,687.00 | 1,686.00 | 1,686.00 | 5.4K |
| 16:15 | 1,686.66 | 1,686.66 | 1,686.50 | 1,686.50 | 0.3K |
| 16:16 | 1,687.00 | 1,687.00 | 1,686.00 | 1,687.00 | 1.7K |
| 16:17 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 0.1K |
| 16:18 | 1,687.67 | 1,687.67 | 1,687.00 | 1,687.00 | 2.5K |
| 16:19 | 1,686.00 | 1,687.00 | 1,686.00 | 1,687.00 | 3.3K |
| 16:20 | 1,688.00 | 1,688.22 | 1,688.00 | 1,688.22 | 1.0K |
| 16:21 | 1,688.00 | 1,688.61 | 1,688.00 | 1,688.61 | 3.2K |
| 16:22 | 1,688.00 | 1,688.00 | 1,687.53 | 1,687.53 | 3.4K |
| 16:23 | 1,687.00 | 1,688.00 | 1,685.00 | 1,685.00 | 10.7K |
| 16:24 | 1,686.00 | 1,686.00 | 1,684.00 | 1,684.00 | 2.5K |
| 16:25 | 1,685.00 | 1,685.00 | 1,684.86 | 1,685.00 | 0.4K |
| 16:26 | 1,684.00 | 1,686.00 | 1,684.00 | 1,684.01 | 6.5K |
| 16:27 | 1,685.00 | 1,685.00 | 1,684.00 | 1,685.00 | 4.3K |
| 16:28 | 1,686.00 | 1,686.00 | 1,685.00 | 1,685.00 | 3.7K |
| 16:29 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 3.5K |
| 16:30 | 1,684.72 | 1,684.72 | 1,684.72 | 1,684.72 | 0.1K |
| 16:35 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 271.2K |