3,692.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,655.00 | 3,658.59 | 3,654.00 | 3,654.00 | 6.1K |
| 08:01 | 3,657.00 | 3,657.00 | 3,657.00 | 3,657.00 | 0.4K |
| 08:02 | 3,659.00 | 3,661.00 | 3,659.00 | 3,661.00 | 0.6K |
| 08:03 | 3,660.94 | 3,664.00 | 3,660.94 | 3,662.00 | 2.0K |
| 08:04 | 3,666.00 | 3,666.00 | 3,663.50 | 3,663.50 | 0.9K |
| 08:06 | 3,662.00 | 3,662.05 | 3,662.00 | 3,662.05 | 0.9K |
| 08:07 | 3,661.00 | 3,661.00 | 3,661.00 | 3,661.00 | 0.2K |
| 08:08 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.5K |
| 08:09 | 3,661.00 | 3,661.00 | 3,657.00 | 3,657.00 | 0.8K |
| 08:10 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0.1K |
| 08:11 | 3,658.73 | 3,658.73 | 3,656.00 | 3,656.00 | 0.7K |
| 08:12 | 3,659.00 | 3,665.00 | 3,659.00 | 3,665.00 | 13.1K |
| 08:13 | 3,664.00 | 3,664.00 | 3,662.00 | 3,662.00 | 0.8K |
| 08:15 | 3,662.00 | 3,662.00 | 3,659.00 | 3,659.00 | 1.6K |
| 08:16 | 3,660.00 | 3,660.00 | 3,658.00 | 3,658.00 | 0.7K |
| 08:17 | 3,660.00 | 3,660.00 | 3,659.00 | 3,659.00 | 0.4K |
| 08:18 | 3,659.00 | 3,659.00 | 3,658.00 | 3,658.00 | 0.5K |
| 08:19 | 3,658.00 | 3,659.00 | 3,658.00 | 3,659.00 | 3.1K |
| 08:20 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 08:21 | 3,658.00 | 3,663.00 | 3,658.00 | 3,663.00 | 14.4K |
| 08:22 | 3,664.00 | 3,667.04 | 3,663.43 | 3,667.00 | 1.9K |
| 08:24 | 3,667.00 | 3,667.00 | 3,665.00 | 3,665.00 | 0.4K |
| 08:25 | 3,664.00 | 3,665.00 | 3,664.00 | 3,664.00 | 0.0K |
| 08:26 | 3,665.00 | 3,668.00 | 3,664.66 | 3,668.00 | 2.0K |
| 08:27 | 3,668.00 | 3,668.00 | 3,665.00 | 3,665.00 | 0.3K |
| 08:28 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 08:29 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 08:30 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 08:31 | 3,667.00 | 3,667.00 | 3,663.00 | 3,663.00 | 0.6K |
| 08:32 | 3,662.03 | 3,664.00 | 3,662.03 | 3,664.00 | 0.4K |
| 08:34 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.0K |
| 08:35 | 3,666.00 | 3,666.00 | 3,665.00 | 3,665.91 | 1.3K |
| 08:36 | 3,664.00 | 3,665.00 | 3,664.00 | 3,665.00 | 2.9K |
| 08:37 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 08:38 | 3,663.00 | 3,664.00 | 3,663.00 | 3,664.00 | 0.2K |
| 08:39 | 3,663.35 | 3,663.35 | 3,663.35 | 3,663.35 | 0.0K |
| 08:40 | 3,663.79 | 3,663.79 | 3,663.79 | 3,663.79 | 0.1K |
| 08:41 | 3,663.52 | 3,663.52 | 3,663.52 | 3,663.52 | 0.1K |
| 08:42 | 3,665.00 | 3,665.00 | 3,664.00 | 3,664.00 | 0.1K |
| 08:43 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.2K |
| 08:45 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 08:46 | 3,671.00 | 3,671.00 | 3,671.00 | 3,671.00 | 1.4K |
| 08:47 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 0.1K |
| 08:48 | 3,675.00 | 3,675.00 | 3,674.00 | 3,675.00 | 0.4K |
| 08:49 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.3K |
| 08:50 | 3,676.00 | 3,677.00 | 3,676.00 | 3,677.00 | 0.2K |
| 08:51 | 3,675.00 | 3,675.00 | 3,673.00 | 3,673.00 | 1.9K |
| 08:52 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 08:54 | 3,671.00 | 3,672.00 | 3,671.00 | 3,672.00 | 0.1K |
| 08:55 | 3,670.00 | 3,670.00 | 3,668.00 | 3,668.00 | 0.6K |
| 08:56 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.3K |
| 08:57 | 3,669.00 | 3,670.00 | 3,669.00 | 3,670.00 | 0.4K |
| 08:58 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.1K |
| 08:59 | 3,667.00 | 3,668.00 | 3,667.00 | 3,668.00 | 0.0K |
| 09:00 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.1K |
| 09:01 | 3,667.00 | 3,667.00 | 3,665.00 | 3,665.00 | 0.9K |
| 09:02 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.2K |
| 09:04 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 09:05 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 09:06 | 3,668.00 | 3,670.00 | 3,668.00 | 3,670.00 | 0.1K |
| 09:07 | 3,668.00 | 3,669.00 | 3,667.00 | 3,667.00 | 2.9K |
| 09:08 | 3,666.04 | 3,670.86 | 3,666.04 | 3,670.86 | 0.8K |
| 09:09 | 3,671.04 | 3,672.00 | 3,671.04 | 3,671.00 | 1.1K |
| 09:10 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 0.1K |
| 09:13 | 3,673.65 | 3,673.65 | 3,673.65 | 3,673.65 | 0.1K |
| 09:14 | 3,675.00 | 3,679.24 | 3,675.00 | 3,679.24 | 0.1K |
| 09:15 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.3K |
| 09:16 | 3,680.00 | 3,680.00 | 3,678.00 | 3,678.00 | 0.8K |
| 09:17 | 3,676.51 | 3,676.51 | 3,676.51 | 3,676.51 | 1.7K |
| 09:18 | 3,677.70 | 3,679.00 | 3,677.70 | 3,679.00 | 0.3K |
| 09:19 | 3,677.00 | 3,677.00 | 3,676.00 | 3,676.00 | 0.6K |
| 09:20 | 3,674.00 | 3,674.00 | 3,673.00 | 3,673.00 | 0.3K |
| 09:21 | 3,673.00 | 3,673.35 | 3,671.00 | 3,671.00 | 0.3K |
| 09:23 | 3,669.54 | 3,671.00 | 3,669.00 | 3,669.00 | 0.4K |
| 09:24 | 3,670.00 | 3,670.00 | 3,666.00 | 3,666.00 | 0.6K |
| 09:25 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.8K |
| 09:26 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 09:27 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.2K |
| 09:28 | 3,666.00 | 3,668.00 | 3,666.00 | 3,666.51 | 2.0K |
| 09:29 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.2K |
| 09:30 | 3,669.00 | 3,669.00 | 3,665.00 | 3,666.00 | 4.2K |
| 09:31 | 3,666.00 | 3,666.00 | 3,665.00 | 3,665.00 | 2.6K |
| 09:32 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.1K |
| 09:33 | 3,667.43 | 3,667.43 | 3,666.00 | 3,666.00 | 2.0K |
| 09:34 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.3K |
| 09:35 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0K |
| 09:37 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 6.7K |
| 09:38 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.2K |
| 09:40 | 3,667.00 | 3,667.30 | 3,666.00 | 3,666.00 | 0.5K |
| 09:41 | 3,666.00 | 3,666.00 | 3,664.00 | 3,664.00 | 0.9K |
| 09:42 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 09:43 | 3,667.00 | 3,667.00 | 3,665.00 | 3,665.00 | 0.0K |
| 09:44 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.00 | 0.3K |
| 09:45 | 3,666.00 | 3,666.00 | 3,665.00 | 3,665.00 | 1.7K |
| 09:46 | 3,664.00 | 3,664.00 | 3,662.79 | 3,662.79 | 0.6K |
| 09:47 | 3,664.00 | 3,664.00 | 3,662.00 | 3,662.00 | 0.6K |
| 09:48 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.1K |
| 09:50 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | 0.0K |
| 09:54 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 09:55 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.4K |
| 09:57 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 09:58 | 3,664.76 | 3,666.00 | 3,664.76 | 3,666.00 | 0.1K |
| 10:00 | 3,665.00 | 3,665.00 | 3,664.61 | 3,664.61 | 1.1K |
| 10:01 | 3,664.00 | 3,665.00 | 3,664.00 | 3,665.00 | 0.3K |
| 10:02 | 3,664.00 | 3,665.00 | 3,664.00 | 3,665.00 | 0.6K |
| 10:03 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 10:04 | 3,666.00 | 3,668.00 | 3,666.00 | 3,667.00 | 0.3K |
| 10:05 | 3,668.00 | 3,669.00 | 3,668.00 | 3,669.00 | 0.0K |
| 10:06 | 3,671.00 | 3,671.00 | 3,671.00 | 3,671.00 | 0.0K |
| 10:07 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 10:08 | 3,669.04 | 3,670.00 | 3,669.04 | 3,670.00 | 0.2K |
| 10:09 | 3,670.00 | 3,671.00 | 3,670.00 | 3,671.00 | 0.6K |
| 10:10 | 3,669.00 | 3,673.00 | 3,669.00 | 3,673.00 | 1.2K |
| 10:11 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.9K |
| 10:12 | 3,674.00 | 3,674.00 | 3,673.31 | 3,673.30 | 1.5K |
| 10:13 | 3,674.00 | 3,674.00 | 3,671.96 | 3,671.96 | 2.4K |
| 10:14 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 0.4K |
| 10:15 | 3,671.00 | 3,671.00 | 3,670.00 | 3,670.00 | 1.1K |
| 10:16 | 3,669.04 | 3,670.00 | 3,669.04 | 3,670.00 | 0.3K |
| 10:17 | 3,670.22 | 3,670.52 | 3,670.00 | 3,670.00 | 0.7K |
| 10:18 | 3,669.00 | 3,669.00 | 3,668.65 | 3,668.65 | 0.1K |
| 10:19 | 3,668.00 | 3,669.00 | 3,668.00 | 3,669.00 | 0.6K |
| 10:20 | 3,669.00 | 3,670.00 | 3,669.00 | 3,670.00 | 0.4K |
| 10:21 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.0K |
| 10:22 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.0K |
| 10:23 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.3K |
| 10:24 | 3,669.00 | 3,669.00 | 3,668.00 | 3,668.00 | 0.2K |
| 10:25 | 3,667.00 | 3,667.00 | 3,666.18 | 3,666.20 | 0.7K |
| 10:26 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.0K |
| 10:29 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0K |
| 10:30 | 3,669.00 | 3,670.00 | 3,669.00 | 3,670.00 | 0.8K |
| 10:32 | 3,669.67 | 3,669.67 | 3,669.67 | 3,669.67 | 1.7K |
| 10:33 | 3,669.00 | 3,670.00 | 3,669.00 | 3,670.00 | 0.1K |
| 10:34 | 3,669.00 | 3,669.00 | 3,668.00 | 3,668.00 | 1.8K |
| 10:35 | 3,669.30 | 3,669.30 | 3,669.30 | 3,669.30 | 0.0K |
| 10:36 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 10:37 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 10:41 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.9K |
| 10:42 | 3,667.04 | 3,667.04 | 3,667.04 | 3,667.04 | 0.0K |
| 10:43 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.3K |
| 10:45 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.1K |
| 10:47 | 3,669.00 | 3,670.00 | 3,669.00 | 3,670.00 | 712.6K |
| 10:48 | 3,669.00 | 3,669.00 | 3,668.00 | 3,668.00 | 0.5K |
| 10:49 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0K |
| 10:50 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.00 | 0.6K |
| 10:52 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.1K |
| 10:53 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.04 | 0.3K |
| 10:54 | 3,668.00 | 3,669.00 | 3,668.00 | 3,669.00 | 1.1K |
| 10:55 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.2K |
| 10:56 | 3,670.44 | 3,670.44 | 3,670.44 | 3,670.44 | 0.2K |
| 10:57 | 3,671.13 | 3,671.13 | 3,671.13 | 3,671.13 | 0.8K |
| 10:59 | 3,670.70 | 3,671.00 | 3,670.70 | 3,671.00 | 0.4K |
| 11:00 | 3,672.00 | 3,673.00 | 3,672.00 | 3,672.00 | 1.0K |
| 11:01 | 3,672.00 | 3,672.75 | 3,672.00 | 3,672.75 | 5.0K |
| 11:02 | 3,673.00 | 3,673.00 | 3,672.35 | 3,672.35 | 0.7K |
| 11:03 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.4K |
| 11:04 | 3,672.00 | 3,674.00 | 3,672.00 | 3,674.00 | 0.4K |
| 11:06 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.1K |
| 11:08 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 0.3K |
| 11:09 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.4K |
| 11:10 | 3,671.00 | 3,672.00 | 3,671.00 | 3,671.95 | 5.8K |
| 11:11 | 3,673.00 | 3,674.00 | 3,673.00 | 3,674.00 | 0.7K |
| 11:12 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.2K |
| 11:13 | 3,674.39 | 3,674.39 | 3,674.39 | 3,674.39 | 0.1K |
| 11:15 | 3,674.27 | 3,674.27 | 3,674.27 | 3,674.27 | 0.0K |
| 11:16 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.6K |
| 11:17 | 3,672.70 | 3,672.70 | 3,670.50 | 3,670.50 | 1.3K |
| 11:18 | 3,671.00 | 3,671.00 | 3,671.00 | 3,671.00 | 0.6K |
| 11:19 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.4K |
| 11:20 | 3,671.65 | 3,671.65 | 3,671.52 | 3,671.52 | 0.2K |
| 11:21 | 3,671.00 | 3,671.00 | 3,670.00 | 3,670.00 | 0.3K |
| 11:22 | 3,671.00 | 3,671.00 | 3,669.00 | 3,669.00 | 0.0K |
| 11:23 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 11:24 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0K |
| 11:25 | 3,669.00 | 3,669.00 | 3,668.70 | 3,669.00 | 0.9K |
| 11:27 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 2.4K |
| 11:28 | 3,668.00 | 3,671.00 | 3,668.00 | 3,671.00 | 0.6K |
| 11:29 | 3,671.00 | 3,671.00 | 3,670.00 | 3,670.00 | 0.0K |
| 11:31 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.2K |
| 11:32 | 3,668.70 | 3,668.70 | 3,668.70 | 3,668.70 | 0.0K |
| 11:33 | 3,668.00 | 3,668.00 | 3,667.50 | 3,668.00 | 2.4K |
| 11:34 | 3,668.00 | 3,669.00 | 3,668.00 | 3,669.00 | 0.0K |
| 11:35 | 3,669.28 | 3,669.28 | 3,669.28 | 3,669.28 | 0.0K |
| 11:37 | 3,669.00 | 3,670.00 | 3,669.00 | 3,670.00 | 0.1K |
| 11:38 | 3,669.00 | 3,670.00 | 3,669.00 | 3,669.00 | 0.0K |
| 11:39 | 3,668.50 | 3,668.50 | 3,667.50 | 3,668.00 | 1.1K |
| 11:40 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.1K |
| 11:41 | 3,668.33 | 3,668.33 | 3,667.44 | 3,667.44 | 1.3K |
| 11:42 | 3,667.00 | 3,667.00 | 3,663.60 | 3,663.60 | 0.9K |
| 11:43 | 3,664.00 | 3,665.00 | 3,664.00 | 3,665.00 | 0.5K |
| 11:44 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 11:46 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.2K |
| 11:47 | 3,667.04 | 3,667.04 | 3,666.00 | 3,666.00 | 0.1K |
| 11:49 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 11:51 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 11:52 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.2K |
| 11:53 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.2K |
| 11:54 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 11:55 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.2K |
| 11:56 | 3,665.33 | 3,665.33 | 3,665.33 | 3,665.33 | 0.0K |
| 11:57 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 11:59 | 3,664.00 | 3,664.00 | 3,662.00 | 3,662.00 | 0.7K |
| 12:00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.0K |
| 12:01 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.2K |
| 12:02 | 3,662.00 | 3,663.00 | 3,662.00 | 3,663.00 | 0.3K |
| 12:03 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | 0.2K |
| 12:04 | 3,662.50 | 3,663.00 | 3,662.50 | 3,663.00 | 2.7K |
| 12:05 | 3,663.00 | 3,663.00 | 3,662.00 | 3,662.00 | 1.4K |
| 12:06 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.1K |
| 12:07 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | 0.3K |
| 12:08 | 3,664.00 | 3,664.00 | 3,663.52 | 3,663.52 | 0.1K |
| 12:09 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.3K |
| 12:10 | 3,666.00 | 3,666.00 | 3,664.00 | 3,664.00 | 0.8K |
| 12:11 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.0K |
| 12:12 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 12:14 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.35 | 0.2K |
| 12:15 | 3,666.00 | 3,666.00 | 3,665.65 | 3,665.65 | 0.1K |
| 12:16 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.2K |
| 12:17 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.00 | 0.0K |
| 12:18 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 12:19 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.2K |
| 12:20 | 3,666.00 | 3,667.00 | 3,666.00 | 3,667.00 | 0.2K |
| 12:21 | 3,666.50 | 3,667.13 | 3,666.50 | 3,667.10 | 1.2K |
| 12:22 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.9K |
| 12:23 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.4K |
| 12:25 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.00 | 0.3K |
| 12:26 | 3,666.00 | 3,668.00 | 3,666.00 | 3,668.00 | 0.0K |
| 12:27 | 3,668.50 | 3,669.00 | 3,668.00 | 3,668.00 | 0.5K |
| 12:28 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.1K |
| 12:30 | 3,669.00 | 3,670.00 | 3,669.00 | 3,669.00 | 0.2K |
| 12:31 | 3,668.50 | 3,670.00 | 3,668.00 | 3,670.00 | 0.1K |
| 12:32 | 3,668.50 | 3,670.00 | 3,668.50 | 3,670.00 | 0.9K |
| 12:33 | 3,671.00 | 3,671.00 | 3,670.00 | 3,670.00 | 0.1K |
| 12:34 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.2K |
| 12:35 | 3,670.40 | 3,670.40 | 3,670.00 | 3,670.00 | 1.2K |
| 12:36 | 3,670.00 | 3,670.00 | 3,669.00 | 3,669.00 | 2.8K |
| 12:37 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.1K |
| 12:38 | 3,667.00 | 3,667.00 | 3,665.00 | 3,665.00 | 0.3K |
| 12:39 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | 0.1K |
| 12:40 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | 0.6K |
| 12:42 | 3,664.00 | 3,665.00 | 3,664.00 | 3,665.00 | 0.9K |
| 12:43 | 3,666.00 | 3,666.00 | 3,665.30 | 3,665.30 | 0.1K |
| 12:44 | 3,667.00 | 3,667.00 | 3,666.04 | 3,666.04 | 1.0K |
| 12:45 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.0K |
| 12:46 | 3,666.00 | 3,666.00 | 3,665.00 | 3,665.00 | 0.8K |
| 12:47 | 3,666.00 | 3,666.00 | 3,665.30 | 3,665.30 | 1.2K |
| 12:48 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.3K |
| 12:49 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.00 | 0.7K |
| 12:50 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.1K |
| 12:51 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.5K |
| 12:52 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.3K |
| 12:53 | 3,667.00 | 3,668.00 | 3,667.00 | 3,668.00 | 0.8K |
| 12:54 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.00 | 0.2K |
| 12:55 | 3,667.00 | 3,668.00 | 3,667.00 | 3,668.00 | 1.0K |
| 12:56 | 3,667.00 | 3,667.00 | 3,666.00 | 3,666.00 | 0.5K |
| 12:57 | 3,665.50 | 3,666.00 | 3,665.50 | 3,666.00 | 0.5K |
| 12:58 | 3,667.00 | 3,667.00 | 3,665.00 | 3,666.00 | 0.6K |
| 12:59 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.5K |
| 13:00 | 3,663.50 | 3,663.50 | 3,663.00 | 3,663.00 | 0.5K |
| 13:01 | 3,662.00 | 3,662.00 | 3,661.00 | 3,661.00 | 0.7K |
| 13:02 | 3,662.00 | 3,662.00 | 3,661.00 | 3,662.00 | 0.6K |
| 13:03 | 3,661.70 | 3,661.70 | 3,661.70 | 3,661.70 | 0.1K |
| 13:04 | 3,662.00 | 3,663.00 | 3,662.00 | 3,662.00 | 0.8K |
| 13:06 | 3,663.00 | 3,663.00 | 3,662.00 | 3,662.00 | 0.3K |
| 13:07 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.1K |
| 13:08 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.6K |
| 13:09 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.0K |
| 13:10 | 3,663.00 | 3,663.00 | 3,662.00 | 3,662.00 | 0.3K |
| 13:11 | 3,661.50 | 3,661.50 | 3,661.00 | 3,661.00 | 0.9K |
| 13:12 | 3,659.50 | 3,660.50 | 3,659.50 | 3,660.50 | 3.0K |
| 13:13 | 3,660.96 | 3,660.96 | 3,660.35 | 3,660.35 | 1.7K |
| 13:14 | 3,661.00 | 3,661.00 | 3,661.00 | 3,661.00 | 0.0K |
| 13:15 | 3,660.55 | 3,661.00 | 3,660.55 | 3,661.00 | 0.4K |
| 13:16 | 3,662.00 | 3,663.00 | 3,662.00 | 3,662.65 | 0.8K |
| 13:18 | 3,663.50 | 3,663.50 | 3,663.50 | 3,663.50 | 0.2K |
| 13:20 | 3,663.00 | 3,664.00 | 3,662.50 | 3,663.50 | 1.3K |
| 13:21 | 3,664.00 | 3,666.00 | 3,664.00 | 3,666.00 | 0.4K |
| 13:22 | 3,665.27 | 3,666.50 | 3,665.27 | 3,666.50 | 0.1K |
| 13:23 | 3,666.00 | 3,666.00 | 3,665.00 | 3,665.00 | 0.6K |
| 13:24 | 3,665.00 | 3,666.35 | 3,665.00 | 3,666.00 | 0.9K |
| 13:25 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.4K |
| 13:26 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.5K |
| 13:27 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.4K |
| 13:29 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 13:30 | 3,665.00 | 3,666.00 | 3,665.00 | 3,666.00 | 0.7K |
| 13:31 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.2K |
| 13:32 | 3,664.00 | 3,664.00 | 3,662.00 | 3,662.00 | 0.4K |
| 13:33 | 3,661.52 | 3,663.00 | 3,661.52 | 3,663.00 | 1.3K |
| 13:34 | 3,663.00 | 3,666.00 | 3,663.00 | 3,666.00 | 1.1K |
| 13:35 | 3,667.00 | 3,669.00 | 3,667.00 | 3,669.00 | 0.4K |
| 13:36 | 3,671.00 | 3,671.00 | 3,670.35 | 3,671.00 | 0.4K |
| 13:37 | 3,671.00 | 3,672.00 | 3,671.00 | 3,672.00 | 1.2K |
| 13:38 | 3,672.00 | 3,674.00 | 3,672.00 | 3,674.00 | 2.7K |
| 13:39 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.3K |
| 13:40 | 3,673.00 | 3,673.73 | 3,673.00 | 3,673.00 | 0.9K |
| 13:41 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.8K |
| 13:42 | 3,675.00 | 3,677.00 | 3,675.00 | 3,677.00 | 9.0K |
| 13:43 | 3,677.00 | 3,677.00 | 3,676.00 | 3,676.00 | 0.0K |
| 13:44 | 3,677.00 | 3,678.00 | 3,676.00 | 3,678.00 | 1.1K |
| 13:45 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | 0.3K |
| 13:46 | 3,677.00 | 3,677.00 | 3,676.00 | 3,676.00 | 1.5K |
| 13:47 | 3,676.00 | 3,678.00 | 3,676.00 | 3,677.00 | 0.7K |
| 13:48 | 3,678.00 | 3,678.00 | 3,677.00 | 3,677.00 | 0.1K |
| 13:49 | 3,677.00 | 3,678.00 | 3,677.00 | 3,678.00 | 0.4K |
| 13:50 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.6K |
| 13:52 | 3,675.00 | 3,681.00 | 3,675.00 | 3,681.00 | 1.0K |
| 13:53 | 3,681.00 | 3,681.00 | 3,680.00 | 3,680.00 | 0.6K |
| 13:54 | 3,681.00 | 3,682.00 | 3,681.00 | 3,682.00 | 0.1K |
| 13:55 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.1K |
| 13:56 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 1.0K |
| 13:57 | 3,680.00 | 3,682.00 | 3,680.00 | 3,682.00 | 0.7K |
| 13:58 | 3,682.00 | 3,682.00 | 3,681.00 | 3,682.00 | 1.4K |
| 13:59 | 3,683.00 | 3,683.00 | 3,682.00 | 3,682.00 | 2.2K |
| 14:00 | 3,683.00 | 3,685.00 | 3,683.00 | 3,685.00 | 2.8K |
| 14:01 | 3,686.00 | 3,688.50 | 3,685.00 | 3,688.50 | 2.7K |
| 14:02 | 3,688.50 | 3,692.00 | 3,687.00 | 3,690.00 | 3.1K |
| 14:03 | 3,691.00 | 3,691.35 | 3,691.00 | 3,691.00 | 0.5K |
| 14:04 | 3,691.00 | 3,692.00 | 3,691.00 | 3,691.00 | 0.2K |
| 14:05 | 3,691.50 | 3,693.00 | 3,691.50 | 3,693.00 | 0.4K |
| 14:06 | 3,695.00 | 3,695.00 | 3,693.00 | 3,694.00 | 1.4K |
| 14:07 | 3,694.00 | 3,694.00 | 3,693.00 | 3,694.00 | 0.1K |
| 14:09 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | 0.2K |
| 14:10 | 3,693.50 | 3,693.50 | 3,693.50 | 3,693.50 | 0.0K |
| 14:11 | 3,693.00 | 3,693.00 | 3,690.00 | 3,691.00 | 1.3K |
| 14:12 | 3,692.65 | 3,694.00 | 3,692.65 | 3,694.00 | 0.6K |
| 14:13 | 3,695.00 | 3,695.00 | 3,693.00 | 3,695.00 | 0.8K |
| 14:14 | 3,694.00 | 3,694.00 | 3,692.52 | 3,692.52 | 1.1K |
| 14:15 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 0.1K |
| 14:16 | 3,689.00 | 3,691.00 | 3,688.00 | 3,689.00 | 0.5K |
| 14:17 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 14:18 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.2K |
| 14:19 | 3,690.00 | 3,691.00 | 3,690.00 | 3,691.00 | 0.2K |
| 14:20 | 3,691.00 | 3,691.00 | 3,689.00 | 3,689.00 | 0.2K |
| 14:21 | 3,689.44 | 3,690.00 | 3,689.44 | 3,690.00 | 0.5K |
| 14:22 | 3,691.00 | 3,693.00 | 3,691.00 | 3,693.00 | 0.3K |
| 14:23 | 3,693.00 | 3,695.00 | 3,693.00 | 3,695.00 | 2.2K |
| 14:24 | 3,694.45 | 3,695.00 | 3,694.00 | 3,695.00 | 4.0K |
| 14:25 | 3,696.00 | 3,696.00 | 3,694.00 | 3,694.00 | 1.3K |
| 14:27 | 3,696.00 | 3,698.00 | 3,696.00 | 3,696.00 | 2.2K |
| 14:28 | 3,696.00 | 3,697.00 | 3,696.00 | 3,697.00 | 0.1K |
| 14:29 | 3,697.00 | 3,699.00 | 3,697.00 | 3,699.00 | 0.7K |
| 14:30 | 3,699.00 | 3,701.00 | 3,698.00 | 3,698.00 | 2.7K |
| 14:31 | 3,699.00 | 3,699.00 | 3,698.00 | 3,698.00 | 0.7K |
| 14:32 | 3,699.00 | 3,700.35 | 3,698.00 | 3,698.00 | 0.4K |
| 14:33 | 3,699.00 | 3,699.00 | 3,696.00 | 3,696.00 | 1.2K |
| 14:34 | 3,696.00 | 3,698.00 | 3,695.50 | 3,698.00 | 0.7K |
| 14:35 | 3,697.00 | 3,697.00 | 3,695.00 | 3,695.00 | 1.6K |
| 14:36 | 3,694.00 | 3,698.00 | 3,694.00 | 3,698.00 | 1.0K |
| 14:37 | 3,696.00 | 3,696.00 | 3,695.00 | 3,695.00 | 0.7K |
| 14:38 | 3,695.00 | 3,697.00 | 3,695.00 | 3,697.00 | 0.6K |
| 14:39 | 3,696.00 | 3,698.00 | 3,696.00 | 3,698.00 | 0.7K |
| 14:40 | 3,699.00 | 3,699.00 | 3,696.00 | 3,696.00 | 1.2K |
| 14:41 | 3,696.00 | 3,697.00 | 3,695.00 | 3,697.00 | 0.8K |
| 14:42 | 3,697.00 | 3,697.00 | 3,696.00 | 3,696.00 | 0.4K |
| 14:43 | 3,696.00 | 3,696.00 | 3,693.00 | 3,693.00 | 1.7K |
| 14:44 | 3,693.00 | 3,694.00 | 3,693.00 | 3,694.00 | 0.3K |
| 14:45 | 3,694.00 | 3,695.00 | 3,693.00 | 3,694.00 | 1.1K |
| 14:46 | 3,693.00 | 3,693.00 | 3,692.00 | 3,692.00 | 0.1K |
| 14:47 | 3,693.00 | 3,695.00 | 3,693.00 | 3,694.00 | 0.5K |
| 14:49 | 3,695.00 | 3,695.00 | 3,693.00 | 3,693.00 | 0.6K |
| 14:50 | 3,694.00 | 3,694.00 | 3,692.00 | 3,692.00 | 0.7K |
| 14:52 | 3,691.00 | 3,693.00 | 3,691.00 | 3,693.00 | 0.9K |
| 14:53 | 3,695.50 | 3,695.50 | 3,695.00 | 3,695.00 | 0.3K |
| 14:54 | 3,694.00 | 3,696.00 | 3,694.00 | 3,696.00 | 0.2K |
| 14:55 | 3,695.00 | 3,695.00 | 3,692.04 | 3,692.04 | 0.7K |
| 14:56 | 3,694.00 | 3,695.00 | 3,694.00 | 3,694.00 | 0.3K |
| 14:57 | 3,695.00 | 3,695.00 | 3,693.70 | 3,693.70 | 0.3K |
| 14:58 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | 0.2K |
| 14:59 | 3,695.00 | 3,695.00 | 3,694.00 | 3,694.00 | 0.4K |
| 15:00 | 3,695.00 | 3,695.00 | 3,692.00 | 3,695.00 | 2.3K |
| 15:01 | 3,693.35 | 3,694.00 | 3,692.00 | 3,692.00 | 0.9K |
| 15:02 | 3,691.00 | 3,691.00 | 3,689.00 | 3,689.00 | 2.3K |
| 15:03 | 3,689.00 | 3,690.00 | 3,689.00 | 3,690.00 | 0.1K |
| 15:04 | 3,690.00 | 3,691.00 | 3,690.00 | 3,691.00 | 0.8K |
| 15:05 | 3,690.00 | 3,690.30 | 3,689.00 | 3,689.00 | 1.0K |
| 15:06 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 0.1K |
| 15:07 | 3,686.00 | 3,687.00 | 3,686.00 | 3,686.00 | 0.6K |
| 15:08 | 3,687.00 | 3,687.57 | 3,687.00 | 3,687.00 | 2.5K |
| 15:09 | 3,687.00 | 3,688.00 | 3,687.00 | 3,688.00 | 0.5K |
| 15:10 | 3,688.00 | 3,688.00 | 3,686.00 | 3,686.60 | 0.8K |
| 15:11 | 3,687.00 | 3,687.00 | 3,686.00 | 3,686.00 | 0.9K |
| 15:12 | 3,687.00 | 3,688.50 | 3,687.00 | 3,688.00 | 1.1K |
| 15:13 | 3,685.00 | 3,685.00 | 3,684.00 | 3,684.69 | 1.2K |
| 15:14 | 3,685.52 | 3,686.00 | 3,685.52 | 3,686.00 | 1.6K |
| 15:15 | 3,685.00 | 3,685.00 | 3,682.00 | 3,684.00 | 0.8K |
| 15:16 | 3,685.00 | 3,685.50 | 3,685.00 | 3,685.50 | 0.4K |
| 15:17 | 3,686.00 | 3,686.00 | 3,685.00 | 3,686.00 | 0.7K |
| 15:18 | 3,686.00 | 3,686.00 | 3,684.00 | 3,684.00 | 0.9K |
| 15:19 | 3,685.00 | 3,686.00 | 3,685.00 | 3,686.00 | 0.9K |
| 15:20 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 0.1K |
| 15:21 | 3,685.65 | 3,685.65 | 3,685.00 | 3,685.00 | 0.4K |
| 15:22 | 3,685.00 | 3,685.00 | 3,684.00 | 3,684.00 | 0.6K |
| 15:23 | 3,684.00 | 3,685.00 | 3,684.00 | 3,684.00 | 0.5K |
| 15:24 | 3,684.52 | 3,684.52 | 3,684.09 | 3,684.09 | 0.9K |
| 15:25 | 3,685.00 | 3,685.00 | 3,682.00 | 3,683.00 | 1.1K |
| 15:26 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 0.0K |
| 15:27 | 3,685.00 | 3,685.00 | 3,684.00 | 3,685.00 | 0.8K |
| 15:28 | 3,685.04 | 3,686.00 | 3,684.00 | 3,686.00 | 0.7K |
| 15:29 | 3,687.00 | 3,687.00 | 3,687.00 | 3,687.00 | 0.0K |
| 15:30 | 3,685.00 | 3,687.00 | 3,685.00 | 3,686.00 | 0.5K |
| 15:31 | 3,684.00 | 3,684.00 | 3,683.06 | 3,684.00 | 1.7K |
| 15:32 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 15:33 | 3,685.00 | 3,685.00 | 3,683.00 | 3,683.00 | 0.9K |
| 15:34 | 3,683.00 | 3,684.00 | 3,683.00 | 3,684.00 | 0.7K |
| 15:35 | 3,684.00 | 3,684.00 | 3,683.00 | 3,683.00 | 1.4K |
| 15:36 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 0.1K |
| 15:37 | 3,683.50 | 3,683.50 | 3,683.44 | 3,683.44 | 0.2K |
| 15:38 | 3,684.00 | 3,684.00 | 3,683.50 | 3,684.00 | 0.1K |
| 15:39 | 3,684.00 | 3,685.00 | 3,684.00 | 3,684.00 | 0.5K |
| 15:40 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.5K |
| 15:41 | 3,686.00 | 3,687.00 | 3,685.00 | 3,685.00 | 0.8K |
| 15:42 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 0.4K |
| 15:43 | 3,686.00 | 3,686.00 | 3,685.00 | 3,685.00 | 0.5K |
| 15:44 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 1.6K |
| 15:45 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 0.6K |
| 15:46 | 3,684.00 | 3,684.00 | 3,683.26 | 3,683.26 | 0.8K |
| 15:47 | 3,683.44 | 3,683.44 | 3,682.00 | 3,682.00 | 0.6K |
| 15:48 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 0.4K |
| 15:49 | 3,683.07 | 3,683.07 | 3,682.00 | 3,682.00 | 2.3K |
| 15:50 | 3,682.00 | 3,682.00 | 3,680.22 | 3,680.52 | 1.5K |
| 15:51 | 3,681.00 | 3,682.00 | 3,681.00 | 3,682.00 | 1.5K |
| 15:52 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.1K |
| 15:53 | 3,681.00 | 3,681.56 | 3,681.00 | 3,681.35 | 2.4K |
| 15:56 | 3,681.00 | 3,681.00 | 3,680.00 | 3,680.00 | 0.9K |
| 15:57 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 0.1K |
| 15:58 | 3,680.00 | 3,680.00 | 3,678.00 | 3,678.00 | 0.9K |
| 15:59 | 3,678.00 | 3,682.00 | 3,678.00 | 3,682.00 | 2.5K |
| 16:00 | 3,683.00 | 3,686.00 | 3,683.00 | 3,686.00 | 0.7K |
| 16:01 | 3,685.00 | 3,685.00 | 3,683.00 | 3,683.00 | 0.6K |
| 16:02 | 3,683.00 | 3,683.00 | 3,682.00 | 3,682.00 | 0.7K |
| 16:03 | 3,683.00 | 3,683.50 | 3,683.00 | 3,683.00 | 0.4K |
| 16:04 | 3,683.00 | 3,684.00 | 3,683.00 | 3,684.00 | 0.2K |
| 16:06 | 3,683.33 | 3,686.00 | 3,683.33 | 3,686.00 | 2.5K |
| 16:08 | 3,686.00 | 3,686.34 | 3,685.00 | 3,685.00 | 1.6K |
| 16:09 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.3K |
| 16:10 | 3,685.00 | 3,685.00 | 3,684.00 | 3,684.00 | 0.6K |
| 16:11 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 0.3K |
| 16:12 | 3,683.65 | 3,684.00 | 3,683.65 | 3,684.00 | 0.3K |
| 16:13 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 0.4K |
| 16:14 | 3,684.00 | 3,684.00 | 3,683.00 | 3,683.00 | 0.4K |
| 16:15 | 3,683.50 | 3,684.50 | 3,683.00 | 3,684.00 | 1.8K |
| 16:16 | 3,684.00 | 3,685.00 | 3,684.00 | 3,685.00 | 0.4K |
| 16:17 | 3,686.00 | 3,688.00 | 3,686.00 | 3,688.00 | 1.0K |
| 16:18 | 3,688.00 | 3,688.00 | 3,686.00 | 3,687.00 | 1.1K |
| 16:19 | 3,688.00 | 3,688.00 | 3,687.70 | 3,688.00 | 0.4K |
| 16:20 | 3,687.00 | 3,688.00 | 3,687.00 | 3,687.00 | 1.5K |
| 16:22 | 3,686.00 | 3,686.00 | 3,685.00 | 3,685.00 | 1.0K |
| 16:23 | 3,684.00 | 3,684.00 | 3,683.00 | 3,683.00 | 1.1K |
| 16:24 | 3,684.00 | 3,684.00 | 3,682.00 | 3,682.00 | 0.8K |
| 16:25 | 3,682.00 | 3,684.00 | 3,682.00 | 3,684.00 | 2.2K |
| 16:26 | 3,685.00 | 3,685.00 | 3,684.00 | 3,684.00 | 1.1K |
| 16:27 | 3,684.00 | 3,685.00 | 3,684.00 | 3,684.00 | 1.9K |
| 16:28 | 3,684.00 | 3,684.00 | 3,683.00 | 3,683.00 | 0.5K |
| 16:29 | 3,684.50 | 3,685.00 | 3,684.50 | 3,684.50 | 2.1K |
| 16:35 | 3,692.00 | 3,692.00 | 3,677.00 | 3,677.00 | 836.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,655.00 | 3,701.00 | 3,654.00 | 3,692.00 | 1.9M |
| 2025-09-25 | 3,720.00 | 3,733.00 | 3,642.00 | 3,654.00 | 1.9M |
| 2025-09-24 | 3,739.00 | 3,746.00 | 3,712.00 | 3,732.00 | 0.8M |
| 2025-09-23 | 3,793.00 | 3,799.00 | 3,745.00 | 3,760.00 | 4.5M |
| 2025-09-22 | 3,806.00 | 3,826.00 | 3,768.00 | 3,770.00 | 0.8M |
| 2025-09-19 | 3,842.00 | 3,860.00 | 3,813.00 | 3,813.00 | 3.1M |
| 2025-09-18 | 3,800.00 | 3,883.00 | 3,788.00 | 3,858.00 | 4.2M |
| 2025-09-17 | 3,785.00 | 3,807.00 | 3,769.00 | 3,777.00 | 1.3M |
| 2025-09-16 | 3,821.00 | 3,823.00 | 3,761.00 | 3,761.00 | 3.5M |
| 2025-09-15 | 3,871.00 | 3,884.00 | 3,820.00 | 3,820.00 | 7.8M |
| 2025-09-12 | 3,847.00 | 3,895.00 | 3,835.00 | 3,849.00 | 1.5M |
| 2025-09-11 | 3,901.00 | 3,908.00 | 3,819.00 | 3,832.00 | 1.9M |
| 2025-09-10 | 3,957.00 | 3,967.00 | 3,884.00 | 3,895.00 | 1.5M |
| 2025-09-09 | 3,983.00 | 3,984.00 | 3,922.00 | 3,937.00 | 1.2M |
| 2025-09-08 | 3,932.00 | 3,987.00 | 3,900.00 | 3,982.00 | 0.9M |
| 2025-09-05 | 3,857.00 | 3,959.00 | 3,850.00 | 3,921.00 | 1.3M |
| 2025-09-04 | 3,808.00 | 3,861.00 | 3,806.00 | 3,847.00 | 1.6M |
| 2025-09-03 | 3,753.00 | 3,812.00 | 3,741.00 | 3,805.00 | 1.3M |
| 2025-09-02 | 3,817.00 | 3,817.00 | 3,744.00 | 3,744.00 | 1.0M |
| 2025-09-01 | 3,825.00 | 3,844.00 | 3,816.00 | 3,822.00 | 0.5M |
| 2025-08-29 | 3,793.00 | 3,843.00 | 3,787.00 | 3,832.00 | 1.0M |
| 2025-08-28 | 3,840.00 | 3,841.00 | 3,786.00 | 3,802.00 | 0.5M |
| 2025-08-27 | 3,822.00 | 3,837.00 | 3,808.00 | 3,829.00 | 0.7M |
| 2025-08-26 | 3,826.00 | 3,842.00 | 3,782.00 | 3,807.00 | 2.8M |
| 2025-08-22 | 3,827.00 | 3,886.00 | 3,822.00 | 3,869.00 | 0.7M |
| 2025-08-21 | 3,899.00 | 3,904.00 | 3,846.00 | 3,846.00 | 0.9M |
| 2025-08-20 | 3,835.00 | 3,919.00 | 3,833.00 | 3,896.00 | 1.0M |
| 2025-08-19 | 3,816.00 | 3,857.00 | 3,816.00 | 3,844.00 | 0.9M |
| 2025-08-18 | 3,809.00 | 3,815.00 | 3,768.00 | 3,815.00 | 1.7M |
| 2025-08-15 | 3,816.00 | 3,834.00 | 3,791.00 | 3,801.00 | 1.2M |
| 2025-08-14 | 3,788.00 | 3,833.00 | 3,776.00 | 3,804.00 | 1.4M |
| 2025-08-13 | 3,782.00 | 3,798.00 | 3,763.00 | 3,787.00 | 1.0M |
| 2025-08-12 | 3,740.00 | 3,764.00 | 3,717.00 | 3,764.00 | 1.1M |
| 2025-08-11 | 3,805.00 | 3,832.00 | 3,731.00 | 3,731.00 | 1.1M |
| 2025-08-08 | 3,856.00 | 3,857.00 | 3,767.00 | 3,804.00 | 1.6M |
| 2025-08-07 | 3,847.00 | 3,885.00 | 3,842.00 | 3,860.00 | 1.6M |
| 2025-08-06 | 3,882.00 | 3,891.00 | 3,811.00 | 3,835.00 | 1.6M |
| 2025-08-05 | 3,933.00 | 3,938.00 | 3,859.00 | 3,859.00 | 1.7M |
| 2025-08-04 | 3,945.00 | 3,953.00 | 3,918.00 | 3,929.00 | 1.0M |
| 2025-08-01 | 3,955.00 | 3,976.00 | 3,919.00 | 3,928.00 | 1.0M |
| 2025-07-31 | 4,013.00 | 4,054.00 | 4,004.00 | 4,004.00 | 1.5M |
| 2025-07-30 | 3,975.00 | 3,995.00 | 3,960.00 | 3,994.00 | 0.8M |
| 2025-07-29 | 3,982.00 | 4,006.00 | 3,963.00 | 3,963.00 | 1.0M |
| 2025-07-28 | 4,088.00 | 4,090.00 | 3,982.00 | 3,982.00 | 1.6M |
| 2025-07-25 | 4,026.00 | 4,072.00 | 4,024.00 | 4,056.00 | 1.4M |
| 2025-07-24 | 3,993.00 | 4,050.00 | 3,970.00 | 4,050.00 | 1.3M |
| 2025-07-23 | 4,033.00 | 4,033.00 | 3,969.00 | 3,979.00 | 1.0M |
| 2025-07-22 | 4,027.00 | 4,044.00 | 3,992.00 | 4,000.00 | 2.0M |
| 2025-07-21 | 4,091.00 | 4,093.00 | 4,027.00 | 4,048.00 | 0.9M |
| 2025-07-18 | 4,092.00 | 4,101.00 | 4,077.00 | 4,088.00 | 1.0M |
| 2025-07-17 | 4,033.00 | 4,072.00 | 4,018.00 | 4,059.00 | 0.9M |
| 2025-07-16 | 4,006.00 | 4,037.00 | 3,999.00 | 4,004.00 | 3.1M |
| 2025-07-15 | 4,001.00 | 4,058.00 | 3,976.00 | 4,018.00 | 1.4M |
| 2025-07-14 | 3,825.00 | 3,865.00 | 3,817.00 | 3,853.00 | 0.7M |
| 2025-07-11 | 3,888.00 | 3,898.00 | 3,853.00 | 3,853.00 | 0.8M |
| 2025-07-10 | 3,900.00 | 3,920.00 | 3,866.00 | 3,904.00 | 0.8M |
| 2025-07-09 | 3,890.00 | 3,919.00 | 3,869.00 | 3,875.00 | 1.5M |
| 2025-07-08 | 3,851.00 | 3,973.00 | 3,832.00 | 3,903.00 | 1.6M |
| 2025-07-07 | 3,827.00 | 3,869.00 | 3,824.00 | 3,865.00 | 0.8M |
| 2025-07-04 | 3,823.00 | 3,836.00 | 3,802.00 | 3,821.00 | 0.6M |
| 2025-07-03 | 3,779.00 | 3,832.00 | 3,779.00 | 3,831.00 | 1.0M |
| 2025-07-02 | 3,764.00 | 3,773.00 | 3,708.00 | 3,773.00 | 2.7M |
| 2025-07-01 | 3,746.00 | 3,762.00 | 3,719.00 | 3,748.00 | 1.4M |
| 2025-06-30 | 3,847.00 | 3,847.00 | 3,746.00 | 3,752.00 | 1.3M |
| 2025-06-27 | 3,812.00 | 3,857.00 | 3,797.00 | 3,857.00 | 1.1M |
| 2025-06-26 | 3,786.00 | 3,810.00 | 3,757.00 | 3,779.00 | 2.4M |
| 2025-06-25 | 3,829.00 | 3,909.00 | 3,829.00 | 3,834.00 | 1.2M |
| 2025-06-24 | 3,878.00 | 3,907.00 | 3,817.00 | 3,817.00 | 3.3M |
| 2025-06-23 | 3,736.00 | 3,841.00 | 3,734.00 | 3,828.00 | 5.0M |
| 2025-06-20 | 3,790.00 | 3,791.00 | 3,750.00 | 3,768.00 | 6.4M |
| 2025-06-19 | 3,753.00 | 3,793.00 | 3,753.00 | 3,767.00 | 0.8M |
| 2025-06-18 | 3,804.00 | 3,858.00 | 3,804.00 | 3,828.00 | 1.7M |
| 2025-06-17 | 3,789.00 | 3,828.00 | 3,771.00 | 3,811.00 | 1.7M |
| 2025-06-16 | 3,763.00 | 3,825.00 | 3,725.00 | 3,818.00 | 1.0M |
| 2025-06-13 | 3,711.00 | 3,764.00 | 3,702.00 | 3,748.00 | 2.5M |
| 2025-06-12 | 3,797.00 | 3,797.00 | 3,751.00 | 3,769.00 | 1.1M |
| 2025-06-11 | 3,785.00 | 3,790.00 | 3,752.00 | 3,782.00 | 1.3M |
| 2025-06-10 | 3,743.00 | 3,775.00 | 3,742.00 | 3,775.00 | 2.1M |
| 2025-06-09 | 3,772.00 | 3,777.00 | 3,730.00 | 3,739.00 | 4.5M |
| 2025-06-06 | 3,790.00 | 3,795.00 | 3,746.00 | 3,771.00 | 0.8M |
| 2025-06-05 | 3,738.00 | 3,814.00 | 3,732.00 | 3,810.00 | 1.2M |
| 2025-06-04 | 3,693.00 | 3,734.00 | 3,679.00 | 3,722.00 | 1.4M |
| 2025-06-03 | 3,690.00 | 3,697.00 | 3,653.00 | 3,672.00 | 1.0M |
| 2025-06-02 | 3,659.00 | 3,696.00 | 3,642.00 | 3,676.00 | 1.2M |
| 2025-05-30 | 3,687.00 | 3,712.00 | 3,665.00 | 3,693.00 | 3.4M |
| 2025-05-29 | 3,739.00 | 3,739.00 | 3,669.00 | 3,683.00 | 1.6M |
| 2025-05-28 | 3,679.00 | 3,751.00 | 3,679.00 | 3,699.00 | 1.7M |
| 2025-05-27 | 3,775.00 | 3,839.00 | 3,737.00 | 3,742.00 | 3.6M |
| 2025-05-23 | 3,809.00 | 3,829.00 | 3,713.00 | 3,788.00 | 1.2M |
| 2025-05-22 | 3,835.00 | 3,835.00 | 3,760.00 | 3,809.00 | 1.7M |
| 2025-05-21 | 3,890.00 | 3,909.00 | 3,813.00 | 3,881.00 | 1.2M |
| 2025-05-20 | 3,944.00 | 3,947.00 | 3,916.00 | 3,925.00 | 1.1M |
| 2025-05-19 | 3,905.00 | 3,941.00 | 3,888.00 | 3,941.00 | 3.3M |
| 2025-05-16 | 3,952.00 | 3,985.00 | 3,924.00 | 3,935.00 | 1.6M |
| 2025-05-15 | 3,847.00 | 3,948.00 | 3,817.00 | 3,928.00 | 2.9M |
| 2025-05-14 | 3,920.00 | 3,981.00 | 3,852.00 | 3,868.00 | 1.7M |
| 2025-05-13 | 3,878.00 | 3,992.00 | 3,875.00 | 3,982.00 | 1.5M |
| 2025-05-12 | 3,869.00 | 3,950.00 | 3,861.00 | 3,898.00 | 1.2M |
| 2025-05-09 | 3,848.00 | 3,869.00 | 3,830.00 | 3,835.00 | 0.6M |
| 2025-05-08 | 3,855.00 | 3,918.00 | 3,836.00 | 3,839.00 | 1.2M |
| 2025-05-07 | 3,821.00 | 3,829.00 | 3,796.00 | 3,822.00 | 1.5M |
| 2025-05-06 | 3,885.00 | 3,886.00 | 3,775.00 | 3,809.00 | 1.0M |
| 2025-05-02 | 3,800.00 | 3,873.00 | 3,770.00 | 3,854.00 | 1.6M |
| 2025-05-01 | 3,704.00 | 3,788.00 | 3,698.00 | 3,781.00 | 0.9M |
| 2025-04-30 | 3,654.00 | 3,715.00 | 3,643.00 | 3,715.00 | 2.1M |
| 2025-04-29 | 3,630.00 | 3,636.00 | 3,587.00 | 3,632.00 | 1.0M |
| 2025-04-28 | 3,628.00 | 3,646.00 | 3,598.00 | 3,615.00 | 1.2M |
| 2025-04-25 | 3,628.00 | 3,637.00 | 3,600.00 | 3,626.00 | 1.0M |
| 2025-04-24 | 3,592.00 | 3,608.00 | 3,557.00 | 3,602.00 | 1.2M |
| 2025-04-23 | 3,572.00 | 3,629.00 | 3,544.00 | 3,590.00 | 1.2M |
| 2025-04-22 | 3,458.00 | 3,545.00 | 3,400.00 | 3,532.00 | 1.5M |
| 2025-04-17 | 3,432.00 | 3,462.00 | 3,414.00 | 3,445.00 | 0.9M |
| 2025-04-16 | 3,478.00 | 3,494.00 | 3,420.00 | 3,463.00 | 1.2M |
| 2025-04-15 | 3,428.00 | 3,499.00 | 3,427.00 | 3,486.00 | 3.6M |
| 2025-04-14 | 3,434.00 | 3,447.00 | 3,401.00 | 3,415.00 | 0.9M |
| 2025-04-11 | 3,447.00 | 3,459.00 | 3,334.00 | 3,354.00 | 1.7M |
| 2025-04-10 | 3,505.00 | 3,572.00 | 3,401.00 | 3,418.00 | 1.6M |
| 2025-04-09 | 3,230.00 | 3,274.00 | 3,169.00 | 3,205.00 | 2.4M |
| 2025-04-08 | 3,138.00 | 3,279.00 | 3,101.00 | 3,278.00 | 3.0M |
| 2025-04-07 | 3,096.00 | 3,280.00 | 3,049.00 | 3,091.00 | 2.8M |
| 2025-04-04 | 3,512.00 | 3,524.00 | 3,217.00 | 3,246.00 | 2.4M |
| 2025-04-03 | 3,534.00 | 3,545.00 | 3,430.00 | 3,498.00 | 1.3M |
| 2025-04-02 | 3,588.00 | 3,613.00 | 3,557.00 | 3,613.00 | 1.1M |
| 2025-04-01 | 3,591.00 | 3,631.00 | 3,584.00 | 3,599.00 | 1.0M |
| 2025-03-31 | 3,595.00 | 3,595.00 | 3,555.00 | 3,568.00 | 1.2M |
| 2025-03-28 | 3,557.00 | 3,624.00 | 3,555.00 | 3,624.00 | 1.4M |
| 2025-03-27 | 3,564.00 | 3,577.00 | 3,533.00 | 3,574.00 | 0.8M |
| 2025-03-26 | 3,631.00 | 3,631.00 | 3,576.00 | 3,585.00 | 0.8M |
| 2025-03-25 | 3,625.00 | 3,638.00 | 3,590.00 | 3,623.00 | 1.0M |
| 2025-03-24 | 3,589.00 | 3,629.00 | 3,583.00 | 3,623.00 | 1.0M |
| 2025-03-21 | 3,593.00 | 3,593.00 | 3,520.00 | 3,566.00 | 2.6M |
| 2025-03-20 | 3,536.00 | 3,647.00 | 3,527.00 | 3,616.00 | 1.7M |
| 2025-03-19 | 3,526.00 | 3,526.00 | 3,474.00 | 3,519.00 | 1.1M |
| 2025-03-18 | 3,532.00 | 3,537.00 | 3,494.00 | 3,522.00 | 0.8M |
| 2025-03-17 | 3,539.00 | 3,552.00 | 3,519.00 | 3,530.00 | 0.6M |
| 2025-03-14 | 3,506.00 | 3,558.00 | 3,498.00 | 3,544.00 | 1.0M |
| 2025-03-13 | 3,536.00 | 3,546.00 | 3,489.00 | 3,502.00 | 2.2M |
| 2025-03-12 | 3,502.00 | 3,555.00 | 3,478.00 | 3,555.00 | 1.2M |
| 2025-03-11 | 3,576.00 | 3,585.00 | 3,487.00 | 3,493.00 | 3.5M |
| 2025-03-10 | 3,587.00 | 3,611.00 | 3,543.00 | 3,567.00 | 1.8M |
| 2025-03-07 | 3,580.00 | 3,594.00 | 3,545.00 | 3,594.00 | 1.2M |
| 2025-03-06 | 3,690.00 | 3,704.00 | 3,589.00 | 3,617.00 | 1.7M |
| 2025-03-05 | 3,756.00 | 3,771.00 | 3,679.00 | 3,683.00 | 3.1M |
| 2025-03-04 | 3,743.00 | 3,785.00 | 3,709.00 | 3,735.00 | 3.0M |
| 2025-03-03 | 3,765.00 | 3,766.00 | 3,737.00 | 3,763.00 | 1.0M |
| 2025-02-28 | 3,734.00 | 3,771.00 | 3,734.00 | 3,764.00 | 5.9M |
| 2025-02-27 | 3,801.00 | 3,822.00 | 3,747.00 | 3,772.00 | 1.7M |
| 2025-02-26 | 3,852.00 | 3,866.00 | 3,834.00 | 3,839.00 | 0.9M |
| 2025-02-25 | 3,780.00 | 3,850.00 | 3,777.00 | 3,835.00 | 2.4M |
| 2025-02-24 | 3,850.00 | 3,856.00 | 3,766.00 | 3,796.00 | 1.3M |
| 2025-02-21 | 3,837.00 | 3,862.00 | 3,828.00 | 3,837.00 | 1.3M |
| 2025-02-20 | 3,871.00 | 3,896.00 | 3,830.00 | 3,843.00 | 0.9M |
| 2025-02-19 | 3,896.00 | 3,910.00 | 3,853.00 | 3,864.00 | 1.3M |
| 2025-02-18 | 3,951.00 | 3,957.00 | 3,894.00 | 3,900.00 | 1.0M |
| 2025-02-17 | 3,936.00 | 3,946.00 | 3,913.00 | 3,944.00 | 0.8M |
| 2025-02-14 | 3,958.00 | 3,963.00 | 3,929.00 | 3,941.00 | 1.0M |
| 2025-02-13 | 3,981.00 | 4,012.00 | 3,926.00 | 3,955.00 | 2.0M |
| 2025-02-12 | 3,963.00 | 4,002.00 | 3,911.00 | 3,951.00 | 1.6M |
| 2025-02-11 | 3,959.00 | 4,002.00 | 3,958.00 | 3,960.00 | 0.9M |
| 2025-02-10 | 3,901.00 | 3,955.00 | 3,892.00 | 3,950.00 | 1.8M |
| 2025-02-07 | 3,965.00 | 3,990.00 | 3,901.00 | 3,901.00 | 3.0M |
| 2025-02-06 | 3,982.00 | 4,009.00 | 3,902.00 | 3,973.00 | 1.5M |
| 2025-02-05 | 3,943.00 | 3,990.00 | 3,943.00 | 3,990.00 | 1.0M |
| 2025-02-04 | 3,919.00 | 3,970.00 | 3,917.00 | 3,964.00 | 1.0M |
| 2025-02-03 | 3,948.00 | 3,967.00 | 3,899.00 | 3,932.00 | 1.6M |
| 2025-01-31 | 4,000.00 | 4,021.00 | 3,968.00 | 4,007.00 | 2.4M |
| 2025-01-30 | 3,964.00 | 3,996.00 | 3,948.00 | 3,985.00 | 2.7M |
| 2025-01-29 | 3,981.00 | 3,985.00 | 3,937.00 | 3,962.00 | 3.0M |
| 2025-01-28 | 3,836.00 | 3,966.00 | 3,828.00 | 3,966.00 | 2.8M |
| 2025-01-27 | 3,755.00 | 3,823.00 | 3,739.00 | 3,823.00 | 1.4M |
| 2025-01-24 | 3,810.00 | 3,812.00 | 3,761.00 | 3,787.00 | 1.7M |
| 2025-01-23 | 3,813.00 | 3,830.00 | 3,794.00 | 3,794.00 | 5.6M |
| 2025-01-22 | 3,833.00 | 3,881.00 | 3,814.00 | 3,828.00 | 1.5M |
| 2025-01-21 | 3,817.00 | 3,830.00 | 3,785.00 | 3,826.00 | 2.3M |
| 2025-01-20 | 3,741.00 | 3,820.00 | 3,741.00 | 3,820.00 | 2.4M |
| 2025-01-17 | 3,672.00 | 3,741.00 | 3,664.00 | 3,737.00 | 3.6M |
| 2025-01-16 | 3,560.00 | 3,648.00 | 3,534.00 | 3,647.00 | 2.6M |
| 2025-01-15 | 3,420.00 | 3,537.00 | 3,409.00 | 3,518.00 | 2.7M |
| 2025-01-14 | 3,461.00 | 3,466.00 | 3,430.00 | 3,455.00 | 1.7M |
| 2025-01-13 | 3,432.00 | 3,452.00 | 3,414.00 | 3,432.00 | 2.5M |
| 2025-01-10 | 3,452.00 | 3,476.00 | 3,428.00 | 3,457.00 | 1.4M |
| 2025-01-09 | 3,434.00 | 3,469.00 | 3,414.00 | 3,466.00 | 1.4M |
| 2025-01-08 | 3,437.00 | 3,486.00 | 3,424.00 | 3,456.00 | 2.2M |
| 2025-01-07 | 3,489.00 | 3,507.00 | 3,393.00 | 3,426.00 | 2.4M |
| 2025-01-06 | 3,510.00 | 3,515.00 | 3,457.00 | 3,491.00 | 14.7M |
| 2025-01-03 | 3,479.00 | 3,482.00 | 3,427.00 | 3,450.00 | 8.9M |
| 2025-01-02 | 3,437.00 | 3,484.00 | 3,424.00 | 3,484.00 | 2.5M |