442.06
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 359.37 | 359.66 | 358.96 | 359.44 | 3,034.3K |
| 09:31 | 359.41 | 359.41 | 357.32 | 357.35 | 662.5K |
| 09:32 | 357.00 | 357.20 | 356.59 | 356.90 | 1,036.6K |
| 09:33 | 356.90 | 357.00 | 356.59 | 356.80 | 598.9K |
| 09:34 | 356.46 | 356.46 | 355.61 | 355.77 | 724.0K |
| 09:35 | 355.80 | 356.04 | 355.65 | 356.04 | 865.1K |
| 09:36 | 356.05 | 356.15 | 355.86 | 355.98 | 712.0K |
| 09:37 | 355.83 | 355.83 | 355.15 | 355.46 | 649.2K |
| 09:38 | 355.40 | 355.64 | 355.30 | 355.52 | 433.5K |
| 09:39 | 355.54 | 356.60 | 355.54 | 356.52 | 719.3K |
| 09:40 | 356.52 | 356.52 | 355.99 | 356.08 | 319.7K |
| 09:41 | 356.21 | 356.53 | 356.06 | 356.15 | 342.2K |
| 09:42 | 356.14 | 356.34 | 356.09 | 356.34 | 199.9K |
| 09:43 | 356.38 | 356.58 | 356.36 | 356.36 | 288.3K |
| 09:44 | 356.42 | 356.43 | 356.08 | 356.10 | 399.9K |
| 09:45 | 356.12 | 356.33 | 355.94 | 356.33 | 514.4K |
| 09:46 | 356.17 | 356.26 | 355.48 | 355.48 | 707.2K |
| 09:47 | 355.60 | 356.05 | 355.60 | 356.05 | 450.3K |
| 09:48 | 356.11 | 356.31 | 356.02 | 356.29 | 284.5K |
| 09:49 | 356.36 | 356.76 | 356.31 | 356.76 | 568.9K |
| 09:50 | 356.78 | 357.01 | 356.72 | 356.73 | 307.3K |
| 09:51 | 356.74 | 356.96 | 356.54 | 356.92 | 384.2K |
| 09:52 | 356.93 | 357.11 | 356.80 | 357.11 | 269.6K |
| 09:53 | 357.08 | 357.10 | 356.86 | 356.86 | 295.8K |
| 09:54 | 356.85 | 356.98 | 356.81 | 356.82 | 266.9K |
| 09:55 | 356.87 | 356.90 | 356.56 | 356.90 | 277.0K |
| 09:56 | 356.94 | 356.94 | 356.74 | 356.77 | 643.2K |
| 09:57 | 356.75 | 356.95 | 356.64 | 356.95 | 357.9K |
| 09:58 | 356.97 | 357.06 | 356.94 | 357.04 | 202.0K |
| 09:59 | 357.01 | 357.13 | 356.82 | 356.90 | 209.1K |
| 10:00 | 357.02 | 357.66 | 357.02 | 357.66 | 319.1K |
| 10:01 | 357.68 | 357.82 | 357.14 | 357.14 | 217.2K |
| 10:02 | 357.18 | 357.31 | 357.07 | 357.31 | 166.7K |
| 10:03 | 357.33 | 357.34 | 357.03 | 357.10 | 244.5K |
| 10:04 | 357.25 | 357.75 | 357.25 | 357.75 | 200.9K |
| 10:05 | 357.79 | 357.91 | 357.71 | 357.71 | 251.4K |
| 10:06 | 357.71 | 357.73 | 357.46 | 357.46 | 142.1K |
| 10:07 | 357.46 | 357.50 | 357.39 | 357.47 | 190.2K |
| 10:08 | 357.42 | 357.42 | 357.20 | 357.42 | 230.3K |
| 10:09 | 357.56 | 357.99 | 357.55 | 357.99 | 232.3K |
| 10:10 | 357.98 | 357.98 | 357.83 | 357.83 | 224.2K |
| 10:11 | 357.83 | 358.02 | 357.80 | 357.84 | 134.2K |
| 10:12 | 357.78 | 357.85 | 357.53 | 357.55 | 143.1K |
| 10:13 | 357.61 | 357.67 | 357.56 | 357.64 | 162.6K |
| 10:14 | 357.75 | 357.79 | 357.62 | 357.62 | 150.0K |
| 10:15 | 357.72 | 357.92 | 357.72 | 357.92 | 156.8K |
| 10:16 | 357.97 | 358.12 | 357.93 | 358.09 | 326.8K |
| 10:17 | 358.02 | 358.17 | 358.02 | 358.14 | 173.6K |
| 10:18 | 358.19 | 358.19 | 358.08 | 358.17 | 141.0K |
| 10:19 | 358.24 | 358.30 | 358.19 | 358.24 | 248.4K |
| 10:20 | 358.18 | 358.31 | 358.11 | 358.21 | 200.5K |
| 10:21 | 358.16 | 358.16 | 357.95 | 358.11 | 147.2K |
| 10:22 | 358.09 | 358.23 | 358.00 | 358.00 | 194.8K |
| 10:23 | 357.97 | 358.40 | 357.97 | 358.40 | 197.3K |
| 10:24 | 358.44 | 358.64 | 358.44 | 358.44 | 207.0K |
| 10:25 | 358.48 | 358.57 | 358.40 | 358.40 | 202.4K |
| 10:26 | 358.27 | 358.39 | 358.23 | 358.36 | 155.2K |
| 10:27 | 358.34 | 358.49 | 358.29 | 358.29 | 127.4K |
| 10:28 | 358.32 | 358.32 | 358.10 | 358.25 | 162.3K |
| 10:29 | 358.22 | 358.37 | 358.20 | 358.37 | 85.8K |
| 10:30 | 358.37 | 358.58 | 358.37 | 358.58 | 143.7K |
| 10:31 | 358.58 | 358.58 | 358.37 | 358.47 | 208.5K |
| 10:32 | 358.48 | 358.59 | 358.46 | 358.48 | 92.8K |
| 10:33 | 358.45 | 358.46 | 358.38 | 358.42 | 160.8K |
| 10:34 | 358.43 | 358.54 | 358.41 | 358.50 | 107.5K |
| 10:35 | 358.57 | 358.61 | 358.35 | 358.35 | 164.3K |
| 10:36 | 358.38 | 358.52 | 358.36 | 358.36 | 282.0K |
| 10:37 | 358.38 | 358.39 | 357.99 | 357.99 | 380.8K |
| 10:38 | 357.98 | 358.11 | 357.97 | 358.02 | 222.2K |
| 10:39 | 358.03 | 358.25 | 358.01 | 358.25 | 247.3K |
| 10:40 | 358.18 | 358.33 | 358.18 | 358.32 | 190.6K |
| 10:41 | 358.32 | 358.52 | 358.32 | 358.52 | 203.9K |
| 10:42 | 358.54 | 358.56 | 358.30 | 358.34 | 321.3K |
| 10:43 | 358.33 | 358.43 | 358.29 | 358.41 | 182.0K |
| 10:44 | 358.48 | 358.93 | 358.48 | 358.93 | 333.2K |
| 10:45 | 358.96 | 358.96 | 358.77 | 358.85 | 167.7K |
| 10:46 | 358.92 | 358.92 | 358.79 | 358.81 | 154.3K |
| 10:47 | 358.84 | 358.99 | 358.84 | 358.99 | 151.7K |
| 10:48 | 358.98 | 358.98 | 358.74 | 358.74 | 288.8K |
| 10:49 | 358.73 | 358.73 | 358.48 | 358.59 | 162.0K |
| 10:50 | 358.54 | 358.70 | 358.54 | 358.69 | 172.1K |
| 10:51 | 358.73 | 358.85 | 358.70 | 358.85 | 298.2K |
| 10:52 | 358.82 | 359.23 | 358.80 | 359.23 | 262.9K |
| 10:53 | 359.23 | 359.30 | 359.23 | 359.23 | 196.6K |
| 10:54 | 359.26 | 359.26 | 359.17 | 359.17 | 118.5K |
| 10:55 | 359.17 | 359.22 | 359.17 | 359.18 | 171.4K |
| 10:56 | 359.18 | 359.18 | 358.93 | 358.99 | 168.3K |
| 10:57 | 359.04 | 359.26 | 359.04 | 359.26 | 245.6K |
| 10:58 | 359.24 | 359.24 | 359.09 | 359.12 | 240.1K |
| 10:59 | 359.10 | 359.13 | 359.03 | 359.06 | 252.7K |
| 11:00 | 359.02 | 359.06 | 358.93 | 359.06 | 156.0K |
| 11:01 | 359.05 | 359.20 | 358.95 | 358.96 | 120.9K |
| 11:02 | 358.90 | 358.90 | 358.71 | 358.76 | 155.3K |
| 11:03 | 358.71 | 358.71 | 358.50 | 358.52 | 85.4K |
| 11:04 | 358.54 | 358.75 | 358.52 | 358.75 | 169.2K |
| 11:05 | 358.71 | 358.88 | 358.66 | 358.88 | 168.9K |
| 11:06 | 358.88 | 358.89 | 358.79 | 358.85 | 103.4K |
| 11:07 | 358.86 | 358.93 | 358.78 | 358.93 | 167.8K |
| 11:08 | 358.92 | 358.93 | 358.61 | 358.61 | 229.8K |
| 11:09 | 358.59 | 358.62 | 358.46 | 358.52 | 212.8K |
| 11:10 | 358.40 | 358.62 | 358.36 | 358.52 | 329.7K |
| 11:11 | 358.50 | 358.50 | 358.37 | 358.47 | 189.5K |
| 11:12 | 358.44 | 358.74 | 358.44 | 358.72 | 262.0K |
| 11:13 | 358.73 | 358.79 | 358.55 | 358.63 | 234.3K |
| 11:14 | 358.63 | 358.65 | 358.58 | 358.58 | 150.8K |
| 11:15 | 358.57 | 358.62 | 358.47 | 358.50 | 186.1K |
| 11:16 | 358.55 | 358.78 | 358.52 | 358.78 | 141.8K |
| 11:17 | 358.77 | 358.84 | 358.69 | 358.81 | 109.1K |
| 11:18 | 358.81 | 358.88 | 358.80 | 358.88 | 91.9K |
| 11:19 | 358.85 | 358.90 | 358.82 | 358.86 | 84.2K |
| 11:20 | 358.90 | 358.95 | 358.84 | 358.95 | 97.9K |
| 11:21 | 359.01 | 359.26 | 358.98 | 359.18 | 166.3K |
| 11:22 | 359.14 | 359.26 | 359.09 | 359.24 | 153.6K |
| 11:23 | 359.25 | 359.30 | 359.11 | 359.12 | 152.8K |
| 11:24 | 359.10 | 359.20 | 359.07 | 359.20 | 147.3K |
| 11:25 | 359.23 | 359.23 | 359.08 | 359.09 | 115.5K |
| 11:26 | 359.08 | 359.08 | 358.99 | 359.06 | 136.1K |
| 11:27 | 359.10 | 359.24 | 359.10 | 359.23 | 97.5K |
| 11:28 | 359.24 | 359.30 | 359.17 | 359.24 | 95.8K |
| 11:29 | 359.33 | 359.34 | 359.23 | 359.27 | 144.8K |
| 11:30 | 359.28 | 359.31 | 359.06 | 359.06 | 117.5K |
| 11:31 | 359.05 | 359.12 | 359.01 | 359.12 | 54.0K |
| 11:32 | 359.08 | 359.12 | 359.05 | 359.07 | 88.9K |
| 11:33 | 359.05 | 359.09 | 358.93 | 358.93 | 67.2K |
| 11:34 | 358.94 | 359.03 | 358.94 | 359.03 | 80.0K |
| 11:35 | 359.06 | 359.36 | 359.04 | 359.35 | 188.5K |
| 11:36 | 359.37 | 359.52 | 359.25 | 359.25 | 251.1K |
| 11:37 | 359.25 | 359.28 | 359.13 | 359.13 | 123.0K |
| 11:38 | 359.12 | 359.24 | 359.06 | 359.16 | 231.5K |
| 11:39 | 359.16 | 359.26 | 359.16 | 359.22 | 56.2K |
| 11:40 | 359.18 | 359.31 | 359.18 | 359.27 | 68.7K |
| 11:41 | 359.31 | 359.37 | 359.30 | 359.35 | 114.3K |
| 11:42 | 359.32 | 359.32 | 359.16 | 359.17 | 102.8K |
| 11:43 | 359.15 | 359.21 | 358.98 | 358.98 | 117.4K |
| 11:44 | 358.93 | 359.03 | 358.93 | 359.01 | 67.0K |
| 11:45 | 358.98 | 359.05 | 358.98 | 359.03 | 105.3K |
| 11:46 | 358.98 | 358.98 | 358.74 | 358.74 | 219.7K |
| 11:47 | 358.74 | 358.79 | 358.43 | 358.43 | 293.6K |
| 11:48 | 358.38 | 358.39 | 358.21 | 358.25 | 328.9K |
| 11:49 | 358.26 | 358.34 | 358.17 | 358.34 | 202.8K |
| 11:50 | 358.42 | 358.43 | 358.31 | 358.31 | 91.0K |
| 11:51 | 358.34 | 358.59 | 358.34 | 358.59 | 190.5K |
| 11:52 | 358.60 | 358.63 | 358.56 | 358.58 | 130.1K |
| 11:53 | 358.58 | 358.69 | 358.58 | 358.66 | 179.3K |
| 11:54 | 358.67 | 358.80 | 358.66 | 358.77 | 214.6K |
| 11:55 | 358.74 | 358.78 | 358.57 | 358.57 | 145.8K |
| 11:56 | 358.55 | 358.58 | 358.51 | 358.51 | 86.2K |
| 11:57 | 358.49 | 358.52 | 358.41 | 358.44 | 43.7K |
| 11:58 | 358.44 | 358.53 | 358.39 | 358.52 | 126.1K |
| 11:59 | 358.57 | 358.57 | 358.48 | 358.51 | 126.3K |
| 12:00 | 358.51 | 358.84 | 358.51 | 358.84 | 127.4K |
| 12:01 | 358.80 | 358.87 | 358.74 | 358.87 | 131.7K |
| 12:02 | 358.87 | 358.87 | 358.82 | 358.82 | 104.3K |
| 12:03 | 358.80 | 358.80 | 358.61 | 358.63 | 92.1K |
| 12:04 | 358.64 | 358.64 | 358.50 | 358.56 | 299.9K |
| 12:05 | 358.54 | 358.55 | 358.36 | 358.37 | 237.4K |
| 12:06 | 358.31 | 358.31 | 358.05 | 358.10 | 191.8K |
| 12:07 | 358.02 | 358.04 | 357.93 | 357.94 | 100.0K |
| 12:08 | 357.96 | 357.96 | 357.88 | 357.88 | 131.4K |
| 12:09 | 357.88 | 357.93 | 357.87 | 357.93 | 96.8K |
| 12:10 | 357.90 | 357.90 | 357.77 | 357.77 | 286.7K |
| 12:11 | 357.73 | 357.78 | 357.57 | 357.78 | 155.2K |
| 12:12 | 357.76 | 357.91 | 357.76 | 357.86 | 226.4K |
| 12:13 | 357.89 | 358.17 | 357.89 | 358.16 | 84.6K |
| 12:14 | 358.14 | 358.14 | 357.83 | 357.83 | 242.5K |
| 12:15 | 357.84 | 357.90 | 357.82 | 357.90 | 104.4K |
| 12:16 | 357.88 | 357.88 | 357.72 | 357.72 | 145.0K |
| 12:17 | 357.74 | 357.85 | 357.74 | 357.77 | 80.1K |
| 12:18 | 357.78 | 357.92 | 357.78 | 357.92 | 74.1K |
| 12:19 | 357.93 | 357.93 | 357.69 | 357.73 | 215.7K |
| 12:20 | 357.78 | 357.78 | 357.57 | 357.57 | 391.4K |
| 12:21 | 357.58 | 357.58 | 357.43 | 357.54 | 152.0K |
| 12:22 | 357.58 | 357.71 | 357.57 | 357.71 | 198.6K |
| 12:23 | 357.74 | 357.97 | 357.74 | 357.96 | 196.5K |
| 12:24 | 357.96 | 357.96 | 357.90 | 357.91 | 182.3K |
| 12:25 | 357.95 | 357.95 | 357.80 | 357.85 | 122.2K |
| 12:26 | 357.82 | 357.92 | 357.73 | 357.92 | 881.9K |
| 12:27 | 357.92 | 358.16 | 357.92 | 358.16 | 142.0K |
| 12:28 | 358.18 | 358.28 | 358.18 | 358.28 | 146.3K |
| 12:29 | 358.26 | 358.26 | 358.20 | 358.25 | 150.2K |
| 12:30 | 358.28 | 358.35 | 358.26 | 358.34 | 278.8K |
| 12:31 | 358.34 | 358.36 | 358.27 | 358.29 | 175.9K |
| 12:32 | 358.28 | 358.28 | 358.04 | 358.12 | 208.3K |
| 12:33 | 358.11 | 358.12 | 358.07 | 358.10 | 66.9K |
| 12:34 | 358.10 | 358.16 | 357.99 | 357.99 | 131.1K |
| 12:35 | 357.98 | 357.98 | 357.79 | 357.79 | 109.2K |
| 12:36 | 357.76 | 357.78 | 357.67 | 357.68 | 72.6K |
| 12:37 | 357.66 | 357.66 | 357.62 | 357.65 | 255.1K |
| 12:38 | 357.65 | 357.77 | 357.64 | 357.77 | 75.7K |
| 12:39 | 357.77 | 357.79 | 357.71 | 357.73 | 124.7K |
| 12:40 | 357.69 | 357.90 | 357.69 | 357.87 | 100.8K |
| 12:41 | 357.89 | 358.11 | 357.89 | 358.07 | 449.8K |
| 12:42 | 358.07 | 358.07 | 357.98 | 357.99 | 140.6K |
| 12:43 | 357.99 | 358.17 | 357.99 | 358.17 | 136.0K |
| 12:44 | 358.20 | 358.29 | 358.20 | 358.29 | 168.8K |
| 12:45 | 358.25 | 358.28 | 358.17 | 358.26 | 100.4K |
| 12:46 | 358.26 | 358.40 | 358.18 | 358.39 | 67.6K |
| 12:47 | 358.47 | 358.56 | 358.47 | 358.55 | 87.6K |
| 12:48 | 358.57 | 358.69 | 358.57 | 358.69 | 71.5K |
| 12:49 | 358.69 | 358.69 | 358.62 | 358.62 | 116.4K |
| 12:50 | 358.58 | 358.65 | 358.56 | 358.63 | 68.8K |
| 12:51 | 358.62 | 358.67 | 358.62 | 358.62 | 73.0K |
| 12:52 | 358.60 | 358.61 | 358.42 | 358.42 | 106.6K |
| 12:53 | 358.38 | 358.41 | 358.34 | 358.40 | 96.3K |
| 12:54 | 358.41 | 358.42 | 358.31 | 358.34 | 106.8K |
| 12:55 | 358.36 | 358.41 | 358.35 | 358.36 | 95.5K |
| 12:56 | 358.36 | 358.43 | 358.32 | 358.43 | 94.7K |
| 12:57 | 358.39 | 358.41 | 358.37 | 358.41 | 58.8K |
| 12:58 | 358.40 | 358.48 | 358.37 | 358.48 | 152.6K |
| 12:59 | 358.47 | 358.56 | 358.44 | 358.56 | 124.5K |
| 13:00 | 358.52 | 358.62 | 358.52 | 358.58 | 103.4K |
| 13:01 | 358.58 | 358.72 | 358.56 | 358.69 | 124.8K |
| 13:02 | 358.71 | 358.95 | 358.71 | 358.94 | 227.2K |
| 13:03 | 358.97 | 359.00 | 358.93 | 358.95 | 51.9K |
| 13:04 | 358.95 | 359.05 | 358.90 | 359.05 | 191.6K |
| 13:05 | 359.04 | 359.05 | 358.81 | 358.85 | 124.3K |
| 13:06 | 358.85 | 358.91 | 358.70 | 358.70 | 94.0K |
| 13:07 | 358.70 | 358.73 | 358.56 | 358.56 | 90.1K |
| 13:08 | 358.53 | 358.59 | 358.51 | 358.59 | 209.3K |
| 13:09 | 358.58 | 358.64 | 358.58 | 358.61 | 355.5K |
| 13:10 | 358.63 | 358.63 | 358.54 | 358.56 | 80.6K |
| 13:11 | 358.57 | 358.57 | 358.39 | 358.39 | 156.7K |
| 13:12 | 358.37 | 358.37 | 358.20 | 358.22 | 333.1K |
| 13:13 | 358.23 | 358.26 | 358.23 | 358.23 | 113.3K |
| 13:14 | 358.24 | 358.29 | 358.21 | 358.29 | 50.6K |
| 13:15 | 358.29 | 358.29 | 358.03 | 358.16 | 118.0K |
| 13:16 | 358.15 | 358.42 | 358.12 | 358.42 | 152.0K |
| 13:17 | 358.41 | 358.45 | 358.40 | 358.41 | 103.7K |
| 13:18 | 358.43 | 358.44 | 358.39 | 358.39 | 117.9K |
| 13:19 | 358.39 | 358.39 | 358.23 | 358.23 | 327.1K |
| 13:20 | 358.19 | 358.25 | 358.17 | 358.20 | 80.6K |
| 13:21 | 358.19 | 358.29 | 358.18 | 358.27 | 44.2K |
| 13:22 | 358.29 | 358.33 | 358.28 | 358.30 | 157.2K |
| 13:23 | 358.30 | 358.51 | 358.30 | 358.51 | 188.9K |
| 13:24 | 358.51 | 358.55 | 358.37 | 358.40 | 132.6K |
| 13:25 | 358.41 | 358.41 | 358.32 | 358.40 | 89.8K |
| 13:26 | 358.38 | 358.38 | 358.35 | 358.37 | 121.9K |
| 13:27 | 358.35 | 358.35 | 358.28 | 358.28 | 99.8K |
| 13:28 | 358.23 | 358.23 | 358.16 | 358.23 | 211.8K |
| 13:29 | 358.27 | 358.28 | 358.18 | 358.28 | 112.3K |
| 13:30 | 358.29 | 358.36 | 358.29 | 358.36 | 84.9K |
| 13:31 | 358.37 | 358.42 | 358.36 | 358.36 | 42.9K |
| 13:32 | 358.36 | 358.38 | 358.24 | 358.26 | 84.9K |
| 13:33 | 358.24 | 358.24 | 358.15 | 358.21 | 138.5K |
| 13:34 | 358.26 | 358.29 | 358.23 | 358.26 | 58.4K |
| 13:35 | 358.28 | 358.29 | 358.23 | 358.23 | 104.8K |
| 13:36 | 358.22 | 358.25 | 358.05 | 358.05 | 115.7K |
| 13:37 | 358.06 | 358.06 | 357.89 | 357.98 | 284.4K |
| 13:38 | 357.97 | 358.00 | 357.96 | 358.00 | 153.0K |
| 13:39 | 357.98 | 357.98 | 357.86 | 357.89 | 90.2K |
| 13:40 | 357.87 | 357.92 | 357.84 | 357.90 | 73.7K |
| 13:41 | 357.91 | 357.93 | 357.85 | 357.93 | 85.8K |
| 13:42 | 357.89 | 358.10 | 357.89 | 358.10 | 111.1K |
| 13:43 | 358.11 | 358.12 | 357.92 | 357.92 | 98.5K |
| 13:44 | 357.91 | 358.03 | 357.89 | 358.03 | 98.3K |
| 13:45 | 358.01 | 358.02 | 357.96 | 357.96 | 75.4K |
| 13:46 | 357.94 | 358.08 | 357.94 | 358.02 | 108.7K |
| 13:47 | 358.02 | 358.03 | 357.92 | 357.97 | 80.7K |
| 13:48 | 357.96 | 357.96 | 357.87 | 357.92 | 70.6K |
| 13:49 | 357.92 | 357.92 | 357.84 | 357.88 | 136.3K |
| 13:50 | 357.89 | 357.89 | 357.77 | 357.85 | 181.5K |
| 13:51 | 357.84 | 357.92 | 357.80 | 357.88 | 185.4K |
| 13:52 | 357.88 | 357.89 | 357.84 | 357.89 | 60.8K |
| 13:53 | 357.90 | 357.94 | 357.87 | 357.94 | 127.1K |
| 13:54 | 357.94 | 358.02 | 357.94 | 358.02 | 88.5K |
| 13:55 | 358.01 | 358.19 | 358.01 | 358.06 | 204.1K |
| 13:56 | 358.07 | 358.10 | 358.05 | 358.07 | 57.4K |
| 13:57 | 358.08 | 358.10 | 357.92 | 357.92 | 186.5K |
| 13:58 | 357.92 | 357.93 | 357.86 | 357.86 | 174.5K |
| 13:59 | 357.86 | 357.86 | 357.68 | 357.70 | 130.3K |
| 14:00 | 357.69 | 357.84 | 357.67 | 357.84 | 125.4K |
| 14:01 | 357.84 | 357.84 | 357.59 | 357.63 | 111.6K |
| 14:02 | 357.71 | 357.71 | 357.41 | 357.45 | 170.9K |
| 14:03 | 357.48 | 357.54 | 357.27 | 357.27 | 268.5K |
| 14:04 | 357.27 | 357.27 | 356.97 | 357.17 | 446.8K |
| 14:05 | 357.23 | 357.44 | 357.23 | 357.41 | 192.3K |
| 14:06 | 357.49 | 357.67 | 357.49 | 357.67 | 99.7K |
| 14:07 | 357.67 | 357.80 | 357.56 | 357.63 | 179.7K |
| 14:08 | 357.65 | 357.88 | 357.63 | 357.78 | 199.3K |
| 14:09 | 357.77 | 357.91 | 357.77 | 357.81 | 73.7K |
| 14:10 | 357.73 | 357.73 | 357.55 | 357.57 | 176.2K |
| 14:11 | 357.59 | 357.74 | 357.58 | 357.69 | 132.5K |
| 14:12 | 357.62 | 357.65 | 357.55 | 357.55 | 159.6K |
| 14:13 | 357.50 | 357.61 | 357.45 | 357.60 | 140.9K |
| 14:14 | 357.60 | 357.60 | 357.31 | 357.31 | 165.3K |
| 14:15 | 357.15 | 357.17 | 356.89 | 356.93 | 190.7K |
| 14:16 | 356.98 | 356.98 | 356.72 | 356.72 | 116.5K |
| 14:17 | 356.59 | 356.74 | 356.46 | 356.71 | 243.4K |
| 14:18 | 356.74 | 356.89 | 356.59 | 356.59 | 207.7K |
| 14:19 | 356.61 | 356.77 | 356.60 | 356.77 | 123.6K |
| 14:20 | 356.81 | 357.01 | 356.79 | 357.01 | 58.1K |
| 14:21 | 357.03 | 357.20 | 357.03 | 357.07 | 144.0K |
| 14:22 | 357.08 | 357.15 | 357.07 | 357.10 | 145.7K |
| 14:23 | 357.08 | 357.33 | 357.06 | 357.33 | 162.4K |
| 14:24 | 357.35 | 357.42 | 357.35 | 357.36 | 75.4K |
| 14:25 | 357.36 | 357.46 | 357.33 | 357.45 | 72.8K |
| 14:26 | 357.46 | 357.65 | 357.46 | 357.60 | 126.0K |
| 14:27 | 357.60 | 357.60 | 357.47 | 357.53 | 149.5K |
| 14:28 | 357.50 | 357.50 | 357.35 | 357.38 | 136.3K |
| 14:29 | 357.37 | 357.48 | 357.33 | 357.44 | 54.8K |
| 14:30 | 357.43 | 357.43 | 357.25 | 357.29 | 175.5K |
| 14:31 | 357.22 | 357.40 | 357.20 | 357.28 | 142.7K |
| 14:32 | 357.28 | 357.40 | 357.28 | 357.36 | 152.6K |
| 14:33 | 357.35 | 357.38 | 357.26 | 357.32 | 308.7K |
| 14:34 | 357.33 | 357.33 | 357.23 | 357.23 | 92.0K |
| 14:35 | 357.19 | 357.19 | 356.86 | 356.86 | 114.9K |
| 14:36 | 356.91 | 357.01 | 356.88 | 357.01 | 126.2K |
| 14:37 | 357.12 | 357.26 | 357.12 | 357.26 | 88.0K |
| 14:38 | 357.25 | 357.44 | 357.25 | 357.37 | 69.4K |
| 14:39 | 357.42 | 357.43 | 357.33 | 357.33 | 83.5K |
| 14:40 | 357.30 | 357.48 | 357.29 | 357.46 | 137.5K |
| 14:41 | 357.48 | 357.48 | 357.38 | 357.43 | 75.9K |
| 14:42 | 357.47 | 357.48 | 357.38 | 357.42 | 62.7K |
| 14:43 | 357.44 | 357.52 | 357.40 | 357.52 | 92.2K |
| 14:44 | 357.53 | 357.55 | 357.44 | 357.55 | 49.3K |
| 14:45 | 357.54 | 357.61 | 357.46 | 357.61 | 78.5K |
| 14:46 | 357.59 | 357.62 | 357.57 | 357.60 | 77.2K |
| 14:47 | 357.60 | 357.73 | 357.59 | 357.73 | 89.6K |
| 14:48 | 357.74 | 357.74 | 357.63 | 357.65 | 88.1K |
| 14:49 | 357.63 | 357.66 | 357.59 | 357.59 | 203.4K |
| 14:50 | 357.58 | 357.58 | 357.45 | 357.45 | 103.0K |
| 14:51 | 357.45 | 357.58 | 357.45 | 357.58 | 73.1K |
| 14:52 | 357.56 | 357.61 | 357.55 | 357.57 | 125.8K |
| 14:53 | 357.59 | 357.60 | 357.47 | 357.52 | 110.2K |
| 14:54 | 357.51 | 357.51 | 357.30 | 357.30 | 79.3K |
| 14:55 | 357.23 | 357.24 | 356.90 | 356.98 | 251.6K |
| 14:56 | 357.01 | 357.01 | 356.80 | 356.80 | 179.8K |
| 14:57 | 356.82 | 356.97 | 356.77 | 356.97 | 109.5K |
| 14:58 | 357.00 | 357.00 | 356.92 | 356.99 | 68.5K |
| 14:59 | 357.00 | 357.01 | 356.90 | 356.90 | 127.0K |
| 15:00 | 356.94 | 357.07 | 356.73 | 356.73 | 161.5K |
| 15:01 | 356.75 | 356.89 | 356.71 | 356.86 | 64.8K |
| 15:02 | 356.83 | 356.85 | 356.72 | 356.85 | 108.3K |
| 15:03 | 356.85 | 356.87 | 356.77 | 356.80 | 103.5K |
| 15:04 | 356.87 | 356.92 | 356.87 | 356.92 | 90.6K |
| 15:05 | 356.90 | 356.97 | 356.84 | 356.86 | 103.7K |
| 15:06 | 356.85 | 356.85 | 356.81 | 356.84 | 59.5K |
| 15:07 | 356.84 | 357.03 | 356.81 | 356.96 | 193.5K |
| 15:08 | 356.90 | 356.95 | 356.84 | 356.87 | 76.4K |
| 15:09 | 356.89 | 357.09 | 356.85 | 357.09 | 69.6K |
| 15:10 | 357.19 | 357.31 | 357.19 | 357.22 | 316.7K |
| 15:11 | 357.22 | 357.43 | 357.22 | 357.35 | 127.1K |
| 15:12 | 357.34 | 357.42 | 357.30 | 357.30 | 163.8K |
| 15:13 | 357.29 | 357.30 | 357.26 | 357.27 | 63.8K |
| 15:14 | 357.28 | 357.30 | 357.24 | 357.30 | 319.7K |
| 15:15 | 357.31 | 357.35 | 357.30 | 357.33 | 113.1K |
| 15:16 | 357.28 | 357.29 | 357.01 | 357.01 | 218.1K |
| 15:17 | 357.00 | 357.14 | 357.00 | 357.11 | 151.2K |
| 15:18 | 357.08 | 357.18 | 357.08 | 357.18 | 102.0K |
| 15:19 | 357.17 | 357.32 | 357.17 | 357.32 | 127.2K |
| 15:20 | 357.31 | 357.31 | 357.15 | 357.21 | 163.2K |
| 15:21 | 357.18 | 357.27 | 357.18 | 357.23 | 95.0K |
| 15:22 | 357.24 | 357.33 | 357.24 | 357.33 | 227.5K |
| 15:23 | 357.34 | 357.39 | 357.33 | 357.34 | 216.3K |
| 15:24 | 357.33 | 357.43 | 357.33 | 357.37 | 164.4K |
| 15:25 | 357.37 | 357.43 | 357.36 | 357.40 | 226.4K |
| 15:26 | 357.45 | 357.45 | 357.10 | 357.36 | 291.3K |
| 15:27 | 357.40 | 357.40 | 357.26 | 357.28 | 169.9K |
| 15:28 | 357.27 | 357.42 | 357.26 | 357.34 | 131.9K |
| 15:29 | 357.33 | 357.33 | 357.24 | 357.32 | 123.8K |
| 15:30 | 357.30 | 357.35 | 357.16 | 357.28 | 208.0K |
| 15:31 | 357.21 | 357.31 | 357.18 | 357.18 | 134.9K |
| 15:32 | 357.15 | 357.15 | 357.03 | 357.06 | 117.0K |
| 15:33 | 357.08 | 357.08 | 357.01 | 357.06 | 182.9K |
| 15:34 | 357.07 | 357.07 | 356.97 | 357.00 | 131.3K |
| 15:35 | 356.97 | 357.12 | 356.97 | 357.09 | 118.4K |
| 15:36 | 357.05 | 357.09 | 357.01 | 357.09 | 172.9K |
| 15:37 | 357.08 | 357.19 | 357.08 | 357.17 | 224.4K |
| 15:38 | 357.19 | 357.22 | 357.10 | 357.22 | 227.4K |
| 15:39 | 357.18 | 357.24 | 357.18 | 357.18 | 131.5K |
| 15:40 | 357.19 | 357.28 | 357.19 | 357.28 | 161.2K |
| 15:41 | 357.30 | 357.31 | 357.13 | 357.14 | 225.9K |
| 15:42 | 357.15 | 357.15 | 356.89 | 356.89 | 184.9K |
| 15:43 | 356.87 | 357.12 | 356.87 | 357.12 | 192.5K |
| 15:44 | 357.12 | 357.17 | 357.10 | 357.13 | 246.4K |
| 15:45 | 357.17 | 357.24 | 357.17 | 357.18 | 220.9K |
| 15:46 | 357.18 | 357.18 | 356.94 | 357.06 | 279.3K |
| 15:47 | 357.06 | 357.10 | 356.97 | 357.02 | 240.7K |
| 15:48 | 357.00 | 357.03 | 356.85 | 356.87 | 250.1K |
| 15:49 | 356.85 | 356.85 | 356.61 | 356.61 | 285.3K |
| 15:50 | 356.63 | 356.92 | 356.63 | 356.89 | 475.1K |
| 15:51 | 356.89 | 356.99 | 356.77 | 356.99 | 402.5K |
| 15:52 | 357.05 | 357.23 | 357.05 | 357.23 | 555.4K |
| 15:53 | 357.20 | 357.34 | 357.10 | 357.34 | 425.1K |
| 15:54 | 357.34 | 357.37 | 357.22 | 357.23 | 540.6K |
| 15:55 | 357.21 | 357.42 | 357.21 | 357.35 | 607.9K |
| 15:56 | 357.39 | 357.44 | 357.38 | 357.42 | 1,003.5K |
| 15:57 | 357.48 | 357.65 | 357.46 | 357.64 | 673.3K |
| 15:58 | 357.65 | 357.65 | 357.44 | 357.51 | 1,305.2K |
| 15:59 | 357.55 | 357.82 | 357.55 | 357.74 | 16,732.2K |