285.46
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 294.55 | 294.55 | 293.27 | 293.27 | 921.7K |
| 09:31 | 293.50 | 294.12 | 293.41 | 293.98 | 32.6K |
| 09:32 | 294.22 | 294.22 | 293.24 | 293.44 | 28.0K |
| 09:33 | 293.25 | 293.25 | 292.89 | 293.10 | 24.0K |
| 09:34 | 293.28 | 293.31 | 293.20 | 293.31 | 27.5K |
| 09:35 | 293.28 | 293.29 | 293.15 | 293.25 | 17.7K |
| 09:36 | 293.27 | 293.44 | 293.02 | 293.31 | 33.9K |
| 09:37 | 293.34 | 293.34 | 293.21 | 293.26 | 29.7K |
| 09:38 | 293.47 | 293.68 | 293.37 | 293.68 | 27.4K |
| 09:39 | 293.71 | 293.78 | 293.46 | 293.78 | 31.8K |
| 09:40 | 293.66 | 293.75 | 293.57 | 293.60 | 24.6K |
| 09:41 | 293.64 | 293.67 | 293.48 | 293.61 | 50.8K |
| 09:42 | 293.45 | 293.61 | 293.45 | 293.48 | 24.5K |
| 09:43 | 293.45 | 293.54 | 293.27 | 293.27 | 34.6K |
| 09:44 | 293.27 | 293.27 | 293.03 | 293.11 | 20.7K |
| 09:45 | 293.06 | 293.06 | 292.88 | 292.91 | 39.6K |
| 09:46 | 292.88 | 292.88 | 292.50 | 292.57 | 128.9K |
| 09:47 | 292.57 | 292.57 | 292.41 | 292.45 | 14.9K |
| 09:48 | 292.45 | 292.46 | 292.30 | 292.34 | 29.5K |
| 09:49 | 292.35 | 292.39 | 292.07 | 292.39 | 21.7K |
| 09:50 | 292.46 | 292.57 | 292.39 | 292.50 | 32.2K |
| 09:51 | 292.50 | 292.50 | 292.02 | 292.04 | 11.6K |
| 09:52 | 292.01 | 292.02 | 291.81 | 291.81 | 21.5K |
| 09:53 | 291.81 | 291.98 | 291.77 | 291.81 | 28.0K |
| 09:54 | 291.81 | 292.25 | 291.81 | 292.14 | 22.4K |
| 09:55 | 292.13 | 292.32 | 291.85 | 292.32 | 21.8K |
| 09:56 | 292.16 | 292.50 | 292.16 | 292.35 | 18.7K |
| 09:57 | 292.31 | 292.45 | 292.18 | 292.30 | 26.2K |
| 09:58 | 292.30 | 292.39 | 291.99 | 291.99 | 23.5K |
| 09:59 | 291.90 | 292.01 | 291.88 | 291.93 | 41.2K |
| 10:00 | 292.01 | 292.01 | 291.59 | 291.59 | 33.8K |
| 10:01 | 291.48 | 291.53 | 291.33 | 291.40 | 79.0K |
| 10:02 | 291.38 | 291.72 | 291.38 | 291.72 | 37.6K |
| 10:03 | 291.69 | 291.98 | 291.69 | 291.98 | 37.8K |
| 10:04 | 292.04 | 292.11 | 291.90 | 291.98 | 34.2K |
| 10:05 | 291.91 | 291.91 | 291.81 | 291.81 | 39.2K |
| 10:06 | 291.81 | 291.81 | 291.59 | 291.67 | 17.5K |
| 10:07 | 291.65 | 291.70 | 291.55 | 291.65 | 34.1K |
| 10:08 | 291.65 | 291.65 | 291.44 | 291.57 | 35.7K |
| 10:09 | 291.51 | 291.70 | 291.51 | 291.70 | 20.8K |
| 10:10 | 291.70 | 291.98 | 291.60 | 291.98 | 11.3K |
| 10:11 | 291.98 | 292.04 | 291.85 | 292.00 | 25.4K |
| 10:12 | 291.94 | 291.95 | 291.89 | 291.94 | 12.2K |
| 10:13 | 291.95 | 292.18 | 291.95 | 292.09 | 29.5K |
| 10:14 | 292.09 | 292.28 | 292.09 | 292.25 | 34.6K |
| 10:15 | 292.19 | 292.32 | 292.17 | 292.31 | 15.2K |
| 10:16 | 292.33 | 292.47 | 292.33 | 292.42 | 14.0K |
| 10:17 | 292.44 | 292.76 | 292.39 | 292.76 | 24.7K |
| 10:18 | 292.69 | 292.70 | 292.67 | 292.69 | 15.0K |
| 10:19 | 292.67 | 292.67 | 292.40 | 292.48 | 28.3K |
| 10:20 | 292.48 | 292.52 | 292.43 | 292.47 | 21.9K |
| 10:21 | 292.52 | 292.72 | 292.44 | 292.72 | 13.6K |
| 10:22 | 292.74 | 292.91 | 292.66 | 292.90 | 16.1K |
| 10:23 | 292.90 | 292.90 | 292.79 | 292.79 | 32.6K |
| 10:24 | 292.72 | 292.80 | 292.61 | 292.80 | 24.1K |
| 10:25 | 292.80 | 292.91 | 292.75 | 292.80 | 20.3K |
| 10:26 | 292.76 | 292.78 | 292.70 | 292.78 | 26.4K |
| 10:27 | 292.78 | 292.89 | 292.78 | 292.82 | 12.5K |
| 10:28 | 292.78 | 292.91 | 292.76 | 292.81 | 26.4K |
| 10:29 | 292.82 | 292.82 | 292.69 | 292.69 | 29.7K |
| 10:30 | 292.69 | 292.93 | 292.66 | 292.87 | 20.3K |
| 10:31 | 292.84 | 292.84 | 292.74 | 292.78 | 17.0K |
| 10:32 | 292.78 | 292.85 | 292.76 | 292.77 | 9.6K |
| 10:33 | 292.77 | 292.92 | 292.77 | 292.90 | 17.3K |
| 10:34 | 292.87 | 292.94 | 292.68 | 292.69 | 21.7K |
| 10:35 | 292.70 | 292.76 | 292.59 | 292.59 | 20.2K |
| 10:36 | 292.65 | 292.65 | 292.37 | 292.50 | 19.6K |
| 10:37 | 292.50 | 292.50 | 292.17 | 292.17 | 26.6K |
| 10:38 | 292.23 | 292.33 | 292.22 | 292.25 | 19.0K |
| 10:39 | 292.40 | 292.63 | 292.40 | 292.63 | 22.5K |
| 10:40 | 292.51 | 292.52 | 292.45 | 292.47 | 26.6K |
| 10:41 | 292.49 | 292.49 | 292.08 | 292.21 | 21.1K |
| 10:42 | 292.21 | 292.33 | 292.20 | 292.28 | 7.6K |
| 10:43 | 292.28 | 292.28 | 292.20 | 292.22 | 14.6K |
| 10:44 | 292.22 | 292.28 | 292.20 | 292.27 | 13.8K |
| 10:45 | 292.32 | 292.47 | 292.31 | 292.44 | 19.0K |
| 10:46 | 292.44 | 292.63 | 292.44 | 292.56 | 19.8K |
| 10:47 | 292.50 | 292.50 | 292.21 | 292.44 | 12.7K |
| 10:48 | 292.49 | 292.68 | 292.49 | 292.58 | 21.7K |
| 10:49 | 292.56 | 292.60 | 292.42 | 292.43 | 25.1K |
| 10:50 | 292.43 | 292.51 | 292.38 | 292.40 | 30.9K |
| 10:51 | 292.41 | 292.42 | 292.23 | 292.27 | 21.7K |
| 10:52 | 292.24 | 292.24 | 291.89 | 291.89 | 38.0K |
| 10:53 | 291.88 | 292.03 | 291.86 | 292.03 | 29.6K |
| 10:54 | 292.06 | 292.06 | 291.87 | 291.88 | 25.9K |
| 10:55 | 291.88 | 291.99 | 291.77 | 291.99 | 24.2K |
| 10:56 | 291.89 | 291.89 | 291.81 | 291.83 | 12.0K |
| 10:57 | 291.83 | 291.89 | 291.78 | 291.89 | 8.7K |
| 10:58 | 291.89 | 291.95 | 291.84 | 291.94 | 23.6K |
| 10:59 | 291.93 | 292.00 | 291.93 | 291.99 | 14.5K |
| 11:00 | 292.03 | 292.07 | 292.00 | 292.06 | 24.6K |
| 11:01 | 292.06 | 292.06 | 291.84 | 291.88 | 21.5K |
| 11:02 | 291.88 | 291.88 | 291.69 | 291.69 | 14.8K |
| 11:03 | 291.73 | 291.77 | 291.60 | 291.60 | 25.6K |
| 11:04 | 291.64 | 291.64 | 291.33 | 291.33 | 29.0K |
| 11:05 | 291.42 | 291.55 | 291.42 | 291.53 | 17.0K |
| 11:06 | 291.47 | 291.59 | 291.25 | 291.25 | 22.3K |
| 11:07 | 291.25 | 291.40 | 291.25 | 291.40 | 18.7K |
| 11:08 | 291.47 | 291.69 | 291.47 | 291.69 | 17.5K |
| 11:09 | 291.63 | 291.85 | 291.63 | 291.85 | 14.7K |
| 11:10 | 291.85 | 291.93 | 291.82 | 291.89 | 15.2K |
| 11:11 | 291.88 | 291.88 | 291.76 | 291.79 | 31.9K |
| 11:12 | 291.86 | 291.90 | 291.74 | 291.78 | 13.5K |
| 11:13 | 291.74 | 291.77 | 291.48 | 291.48 | 23.2K |
| 11:14 | 291.46 | 291.54 | 291.46 | 291.47 | 10.0K |
| 11:15 | 291.46 | 291.46 | 291.25 | 291.25 | 14.9K |
| 11:16 | 291.32 | 291.32 | 291.27 | 291.27 | 13.7K |
| 11:17 | 291.31 | 291.36 | 291.31 | 291.35 | 15.1K |
| 11:18 | 291.37 | 291.40 | 291.30 | 291.40 | 8.9K |
| 11:19 | 291.39 | 291.40 | 291.32 | 291.39 | 26.5K |
| 11:20 | 291.39 | 291.50 | 291.39 | 291.39 | 17.8K |
| 11:21 | 291.39 | 291.50 | 291.38 | 291.49 | 15.9K |
| 11:22 | 291.36 | 291.37 | 291.26 | 291.32 | 13.5K |
| 11:23 | 291.32 | 291.32 | 291.16 | 291.27 | 17.9K |
| 11:24 | 291.34 | 291.49 | 291.28 | 291.47 | 14.4K |
| 11:25 | 291.47 | 291.59 | 291.47 | 291.51 | 13.3K |
| 11:26 | 291.44 | 291.46 | 291.38 | 291.38 | 15.0K |
| 11:27 | 291.38 | 291.41 | 291.33 | 291.39 | 18.4K |
| 11:28 | 291.43 | 291.65 | 291.43 | 291.65 | 14.4K |
| 11:29 | 291.61 | 291.61 | 291.56 | 291.59 | 8.6K |
| 11:30 | 291.53 | 291.58 | 291.45 | 291.45 | 19.3K |
| 11:31 | 291.43 | 291.43 | 291.28 | 291.30 | 15.0K |
| 11:32 | 291.29 | 291.29 | 291.22 | 291.22 | 10.9K |
| 11:33 | 291.22 | 291.24 | 291.20 | 291.22 | 10.6K |
| 11:34 | 291.29 | 291.30 | 291.21 | 291.23 | 13.9K |
| 11:35 | 291.24 | 291.30 | 291.23 | 291.29 | 25.0K |
| 11:36 | 291.29 | 291.29 | 291.09 | 291.15 | 18.5K |
| 11:37 | 291.16 | 291.16 | 291.07 | 291.07 | 23.8K |
| 11:38 | 290.96 | 290.99 | 290.82 | 290.85 | 46.1K |
| 11:39 | 290.81 | 291.18 | 290.81 | 291.17 | 89.9K |
| 11:40 | 291.17 | 291.24 | 291.09 | 291.24 | 12.8K |
| 11:41 | 291.19 | 291.20 | 291.19 | 291.19 | 5.3K |
| 11:42 | 291.19 | 291.25 | 291.19 | 291.21 | 12.3K |
| 11:43 | 291.21 | 291.28 | 291.20 | 291.24 | 17.3K |
| 11:44 | 291.25 | 291.33 | 291.19 | 291.32 | 28.1K |
| 11:45 | 291.38 | 291.38 | 291.29 | 291.34 | 8.9K |
| 11:46 | 291.25 | 291.36 | 291.22 | 291.22 | 12.7K |
| 11:47 | 291.31 | 291.32 | 291.16 | 291.16 | 21.9K |
| 11:48 | 291.16 | 291.22 | 291.16 | 291.22 | 10.3K |
| 11:49 | 291.22 | 291.22 | 291.14 | 291.22 | 18.5K |
| 11:50 | 291.22 | 291.43 | 291.22 | 291.43 | 18.5K |
| 11:51 | 291.45 | 291.45 | 291.32 | 291.45 | 24.0K |
| 11:52 | 291.45 | 291.53 | 291.37 | 291.50 | 31.5K |
| 11:53 | 291.53 | 291.53 | 291.48 | 291.48 | 12.8K |
| 11:54 | 291.44 | 291.48 | 291.33 | 291.37 | 23.6K |
| 11:55 | 291.37 | 291.41 | 291.31 | 291.31 | 21.2K |
| 11:56 | 291.31 | 291.31 | 291.22 | 291.22 | 10.1K |
| 11:57 | 291.27 | 291.31 | 291.20 | 291.24 | 9.4K |
| 11:58 | 291.24 | 291.31 | 291.23 | 291.23 | 12.1K |
| 11:59 | 291.29 | 291.34 | 291.23 | 291.34 | 12.0K |
| 12:00 | 291.34 | 291.35 | 291.25 | 291.35 | 16.7K |
| 12:01 | 291.35 | 291.42 | 291.29 | 291.41 | 9.5K |
| 12:02 | 291.41 | 291.41 | 291.27 | 291.29 | 29.0K |
| 12:03 | 291.29 | 291.40 | 291.26 | 291.38 | 20.8K |
| 12:04 | 291.48 | 291.48 | 291.40 | 291.42 | 10.7K |
| 12:05 | 291.43 | 291.60 | 291.41 | 291.59 | 19.3K |
| 12:06 | 291.59 | 291.59 | 291.48 | 291.48 | 10.3K |
| 12:07 | 291.53 | 291.70 | 291.53 | 291.64 | 8.5K |
| 12:08 | 291.68 | 291.71 | 291.65 | 291.66 | 10.1K |
| 12:09 | 291.66 | 291.66 | 291.52 | 291.57 | 12.9K |
| 12:10 | 291.57 | 291.57 | 291.52 | 291.57 | 18.0K |
| 12:11 | 291.61 | 291.64 | 291.56 | 291.60 | 9.9K |
| 12:12 | 291.60 | 291.60 | 291.54 | 291.55 | 10.8K |
| 12:13 | 291.55 | 291.57 | 291.49 | 291.49 | 9.7K |
| 12:14 | 291.51 | 291.63 | 291.51 | 291.59 | 13.9K |
| 12:15 | 291.59 | 291.78 | 291.59 | 291.78 | 9.3K |
| 12:16 | 291.79 | 291.79 | 291.73 | 291.79 | 10.8K |
| 12:17 | 291.79 | 291.91 | 291.79 | 291.91 | 14.1K |
| 12:18 | 291.97 | 292.01 | 291.95 | 291.96 | 15.2K |
| 12:19 | 291.95 | 292.00 | 291.87 | 291.97 | 9.9K |
| 12:20 | 291.99 | 292.04 | 291.98 | 291.98 | 7.7K |
| 12:21 | 291.97 | 291.97 | 291.89 | 291.96 | 24.9K |
| 12:22 | 291.98 | 292.02 | 291.98 | 291.98 | 17.5K |
| 12:23 | 291.98 | 292.23 | 291.98 | 292.23 | 11.9K |
| 12:24 | 292.23 | 292.27 | 292.17 | 292.17 | 14.9K |
| 12:25 | 292.17 | 292.19 | 292.10 | 292.10 | 12.1K |
| 12:26 | 292.11 | 292.19 | 292.11 | 292.17 | 12.7K |
| 12:27 | 292.13 | 292.17 | 292.06 | 292.07 | 15.8K |
| 12:28 | 292.07 | 292.08 | 292.05 | 292.05 | 10.7K |
| 12:29 | 292.06 | 292.15 | 292.05 | 292.13 | 13.6K |
| 12:30 | 292.12 | 292.13 | 292.01 | 292.02 | 17.1K |
| 12:31 | 292.04 | 292.11 | 292.04 | 292.11 | 21.2K |
| 12:32 | 292.07 | 292.12 | 292.07 | 292.08 | 15.2K |
| 12:33 | 292.08 | 292.08 | 292.02 | 292.02 | 10.8K |
| 12:34 | 292.00 | 292.02 | 291.93 | 292.02 | 10.2K |
| 12:35 | 291.99 | 292.00 | 291.99 | 292.00 | 15.6K |
| 12:36 | 292.03 | 292.06 | 292.00 | 292.00 | 10.6K |
| 12:37 | 292.00 | 292.10 | 292.00 | 292.07 | 9.3K |
| 12:38 | 292.06 | 292.06 | 291.98 | 292.02 | 15.3K |
| 12:39 | 292.01 | 292.01 | 291.86 | 291.86 | 29.6K |
| 12:40 | 291.88 | 291.89 | 291.86 | 291.87 | 11.7K |
| 12:41 | 291.87 | 291.97 | 291.87 | 291.89 | 17.4K |
| 12:42 | 291.91 | 291.97 | 291.86 | 291.97 | 11.7K |
| 12:43 | 292.02 | 292.07 | 291.97 | 292.07 | 30.5K |
| 12:44 | 292.07 | 292.08 | 291.98 | 291.99 | 17.9K |
| 12:45 | 291.99 | 292.01 | 291.98 | 292.00 | 8.3K |
| 12:46 | 292.00 | 292.12 | 292.00 | 292.09 | 18.3K |
| 12:47 | 292.09 | 292.11 | 292.09 | 292.10 | 12.5K |
| 12:48 | 292.10 | 292.10 | 292.07 | 292.10 | 12.5K |
| 12:49 | 292.10 | 292.16 | 292.08 | 292.09 | 17.0K |
| 12:50 | 292.14 | 292.24 | 292.14 | 292.20 | 15.0K |
| 12:51 | 292.09 | 292.15 | 292.09 | 292.15 | 9.1K |
| 12:52 | 292.15 | 292.30 | 292.15 | 292.21 | 14.6K |
| 12:53 | 292.24 | 292.24 | 292.20 | 292.22 | 11.6K |
| 12:54 | 292.21 | 292.23 | 292.21 | 292.23 | 8.8K |
| 12:55 | 292.24 | 292.24 | 292.21 | 292.24 | 23.2K |
| 12:56 | 292.20 | 292.25 | 292.00 | 292.00 | 16.8K |
| 12:57 | 292.00 | 292.05 | 291.98 | 292.05 | 13.3K |
| 12:58 | 292.05 | 292.11 | 292.01 | 292.11 | 10.6K |
| 12:59 | 292.11 | 292.11 | 291.97 | 292.06 | 8.1K |
| 13:00 | 292.02 | 292.08 | 291.96 | 291.96 | 18.7K |
| 13:01 | 291.97 | 292.10 | 291.96 | 292.09 | 26.8K |
| 13:02 | 292.09 | 292.09 | 291.98 | 292.03 | 19.1K |
| 13:03 | 292.03 | 292.10 | 292.03 | 292.10 | 27.0K |
| 13:04 | 292.11 | 292.16 | 292.11 | 292.11 | 40.2K |
| 13:05 | 292.13 | 292.17 | 292.10 | 292.10 | 25.4K |
| 13:06 | 292.10 | 292.31 | 292.10 | 292.31 | 11.4K |
| 13:07 | 292.30 | 292.33 | 292.25 | 292.25 | 14.6K |
| 13:08 | 292.24 | 292.41 | 292.22 | 292.39 | 14.4K |
| 13:09 | 292.39 | 292.57 | 292.37 | 292.57 | 28.2K |
| 13:10 | 292.57 | 292.57 | 292.50 | 292.55 | 13.7K |
| 13:11 | 292.43 | 292.60 | 292.43 | 292.60 | 14.6K |
| 13:12 | 292.62 | 292.62 | 292.44 | 292.58 | 13.3K |
| 13:13 | 292.56 | 292.62 | 292.53 | 292.62 | 23.7K |
| 13:14 | 292.60 | 292.61 | 292.52 | 292.53 | 15.6K |
| 13:15 | 292.54 | 292.55 | 292.48 | 292.55 | 17.9K |
| 13:16 | 292.43 | 292.48 | 292.43 | 292.43 | 14.2K |
| 13:17 | 292.43 | 292.43 | 292.22 | 292.22 | 28.6K |
| 13:18 | 292.20 | 292.23 | 292.10 | 292.10 | 15.4K |
| 13:19 | 292.11 | 292.20 | 292.11 | 292.20 | 6.6K |
| 13:20 | 292.20 | 292.20 | 292.18 | 292.20 | 8.3K |
| 13:21 | 292.18 | 292.21 | 292.10 | 292.10 | 19.9K |
| 13:22 | 292.10 | 292.11 | 292.08 | 292.09 | 12.4K |
| 13:23 | 292.04 | 292.04 | 291.77 | 291.83 | 30.0K |
| 13:24 | 291.83 | 291.88 | 291.77 | 291.88 | 11.7K |
| 13:25 | 291.86 | 291.93 | 291.86 | 291.90 | 9.2K |
| 13:26 | 291.90 | 291.92 | 291.71 | 291.71 | 13.2K |
| 13:27 | 291.78 | 291.79 | 291.78 | 291.79 | 5.4K |
| 13:28 | 291.81 | 291.87 | 291.79 | 291.87 | 12.9K |
| 13:29 | 291.85 | 292.03 | 291.84 | 291.92 | 16.0K |
| 13:30 | 291.92 | 291.97 | 291.87 | 291.97 | 23.4K |
| 13:31 | 291.97 | 291.97 | 291.90 | 291.91 | 5.8K |
| 13:32 | 291.91 | 292.11 | 291.91 | 292.11 | 10.8K |
| 13:33 | 292.10 | 292.12 | 292.03 | 292.10 | 6.4K |
| 13:34 | 292.09 | 292.09 | 292.02 | 292.02 | 9.7K |
| 13:35 | 292.02 | 292.08 | 292.02 | 292.08 | 7.4K |
| 13:36 | 292.04 | 292.04 | 291.95 | 291.95 | 11.0K |
| 13:37 | 291.95 | 291.99 | 291.94 | 291.99 | 13.6K |
| 13:38 | 292.02 | 292.08 | 291.97 | 292.06 | 10.5K |
| 13:39 | 292.08 | 292.12 | 292.05 | 292.10 | 12.7K |
| 13:40 | 292.06 | 292.06 | 291.90 | 291.90 | 18.9K |
| 13:41 | 291.95 | 291.95 | 291.85 | 291.91 | 11.1K |
| 13:42 | 291.91 | 292.01 | 291.86 | 292.01 | 14.9K |
| 13:43 | 292.01 | 292.08 | 291.99 | 292.06 | 10.0K |
| 13:44 | 292.06 | 292.06 | 291.95 | 291.96 | 8.3K |
| 13:45 | 291.97 | 292.14 | 291.97 | 292.14 | 11.0K |
| 13:46 | 292.14 | 292.17 | 292.13 | 292.17 | 6.3K |
| 13:47 | 292.16 | 292.19 | 292.16 | 292.17 | 12.9K |
| 13:48 | 292.15 | 292.15 | 292.07 | 292.07 | 15.7K |
| 13:49 | 292.06 | 292.15 | 292.06 | 292.15 | 9.1K |
| 13:50 | 292.15 | 292.18 | 292.11 | 292.12 | 51.1K |
| 13:51 | 292.12 | 292.12 | 292.08 | 292.11 | 13.0K |
| 13:52 | 292.10 | 292.18 | 292.10 | 292.13 | 35.0K |
| 13:53 | 292.15 | 292.18 | 292.15 | 292.16 | 5.8K |
| 13:54 | 292.16 | 292.18 | 292.16 | 292.17 | 9.4K |
| 13:55 | 292.16 | 292.16 | 292.09 | 292.14 | 4.1K |
| 13:56 | 292.14 | 292.26 | 292.14 | 292.25 | 14.5K |
| 13:57 | 292.25 | 292.33 | 292.24 | 292.31 | 14.0K |
| 13:58 | 292.31 | 292.35 | 292.31 | 292.34 | 14.4K |
| 13:59 | 292.33 | 292.40 | 292.29 | 292.33 | 13.7K |
| 14:00 | 292.32 | 292.41 | 292.28 | 292.41 | 22.6K |
| 14:01 | 292.42 | 292.42 | 292.35 | 292.39 | 12.9K |
| 14:02 | 292.40 | 292.42 | 292.36 | 292.37 | 24.8K |
| 14:03 | 292.37 | 292.39 | 292.16 | 292.16 | 25.4K |
| 14:04 | 292.15 | 292.22 | 292.15 | 292.20 | 6.9K |
| 14:05 | 292.21 | 292.33 | 292.21 | 292.21 | 15.7K |
| 14:06 | 292.21 | 292.28 | 292.21 | 292.21 | 8.7K |
| 14:07 | 292.22 | 292.22 | 292.17 | 292.20 | 14.9K |
| 14:08 | 292.19 | 292.25 | 292.19 | 292.23 | 9.3K |
| 14:09 | 292.23 | 292.25 | 292.21 | 292.22 | 13.0K |
| 14:10 | 292.26 | 292.36 | 292.26 | 292.32 | 18.2K |
| 14:11 | 292.32 | 292.33 | 292.29 | 292.33 | 13.2K |
| 14:12 | 292.35 | 292.52 | 292.35 | 292.52 | 25.3K |
| 14:13 | 292.50 | 292.51 | 292.50 | 292.51 | 15.1K |
| 14:14 | 292.51 | 292.54 | 292.50 | 292.54 | 17.2K |
| 14:15 | 292.54 | 292.60 | 292.51 | 292.60 | 21.3K |
| 14:16 | 292.61 | 292.68 | 292.50 | 292.53 | 24.3K |
| 14:17 | 292.53 | 292.53 | 292.41 | 292.41 | 11.8K |
| 14:18 | 292.41 | 292.49 | 292.41 | 292.48 | 14.0K |
| 14:19 | 292.48 | 292.54 | 292.45 | 292.54 | 6.2K |
| 14:20 | 292.54 | 292.59 | 292.54 | 292.56 | 20.6K |
| 14:21 | 292.56 | 292.56 | 292.52 | 292.52 | 11.4K |
| 14:22 | 292.52 | 292.54 | 292.43 | 292.43 | 35.8K |
| 14:23 | 292.45 | 292.51 | 292.39 | 292.51 | 7.4K |
| 14:24 | 292.46 | 292.51 | 292.43 | 292.51 | 5.2K |
| 14:25 | 292.51 | 292.52 | 292.34 | 292.37 | 33.7K |
| 14:26 | 292.37 | 292.41 | 292.36 | 292.38 | 13.2K |
| 14:27 | 292.43 | 292.48 | 292.40 | 292.47 | 21.6K |
| 14:28 | 292.46 | 292.50 | 292.46 | 292.48 | 7.3K |
| 14:29 | 292.48 | 292.50 | 292.44 | 292.46 | 21.3K |
| 14:30 | 292.48 | 292.57 | 292.48 | 292.54 | 15.0K |
| 14:31 | 292.54 | 292.57 | 292.53 | 292.53 | 7.9K |
| 14:32 | 292.46 | 292.47 | 292.37 | 292.37 | 27.3K |
| 14:33 | 292.37 | 292.41 | 292.37 | 292.40 | 13.8K |
| 14:34 | 292.40 | 292.45 | 292.39 | 292.43 | 10.2K |
| 14:35 | 292.43 | 292.48 | 292.41 | 292.42 | 20.8K |
| 14:36 | 292.44 | 292.50 | 292.44 | 292.50 | 16.0K |
| 14:37 | 292.50 | 292.54 | 292.49 | 292.54 | 9.6K |
| 14:38 | 292.52 | 292.54 | 292.48 | 292.48 | 17.0K |
| 14:39 | 292.48 | 292.48 | 292.37 | 292.37 | 19.0K |
| 14:40 | 292.38 | 292.38 | 292.28 | 292.29 | 11.6K |
| 14:41 | 292.28 | 292.31 | 292.27 | 292.28 | 23.3K |
| 14:42 | 292.28 | 292.36 | 292.28 | 292.35 | 18.3K |
| 14:43 | 292.35 | 292.37 | 292.30 | 292.34 | 14.6K |
| 14:44 | 292.34 | 292.47 | 292.34 | 292.43 | 15.8K |
| 14:45 | 292.50 | 292.54 | 292.47 | 292.54 | 18.4K |
| 14:46 | 292.54 | 292.60 | 292.54 | 292.56 | 16.9K |
| 14:47 | 292.56 | 292.64 | 292.55 | 292.64 | 8.6K |
| 14:48 | 292.64 | 292.87 | 292.64 | 292.81 | 36.3K |
| 14:49 | 292.76 | 292.86 | 292.75 | 292.77 | 25.0K |
| 14:50 | 292.92 | 292.96 | 292.91 | 292.94 | 29.2K |
| 14:51 | 292.94 | 292.94 | 292.87 | 292.87 | 30.7K |
| 14:52 | 292.87 | 292.94 | 292.80 | 292.94 | 16.9K |
| 14:53 | 292.93 | 292.93 | 292.76 | 292.76 | 17.6K |
| 14:54 | 292.75 | 292.79 | 292.74 | 292.78 | 19.6K |
| 14:55 | 292.75 | 292.78 | 292.68 | 292.68 | 22.2K |
| 14:56 | 292.68 | 292.77 | 292.67 | 292.77 | 34.0K |
| 14:57 | 292.77 | 292.78 | 292.75 | 292.78 | 10.6K |
| 14:58 | 292.78 | 292.79 | 292.68 | 292.78 | 32.4K |
| 14:59 | 292.80 | 292.83 | 292.70 | 292.83 | 30.2K |
| 15:00 | 292.80 | 292.80 | 292.77 | 292.77 | 29.7K |
| 15:01 | 292.82 | 292.88 | 292.81 | 292.81 | 33.8K |
| 15:02 | 292.78 | 292.83 | 292.78 | 292.79 | 28.1K |
| 15:03 | 292.80 | 292.80 | 292.67 | 292.68 | 26.3K |
| 15:04 | 292.66 | 292.86 | 292.65 | 292.83 | 34.7K |
| 15:05 | 292.84 | 292.91 | 292.84 | 292.87 | 18.0K |
| 15:06 | 292.92 | 292.93 | 292.88 | 292.90 | 30.5K |
| 15:07 | 292.89 | 292.89 | 292.85 | 292.85 | 104.3K |
| 15:08 | 292.84 | 292.96 | 292.83 | 292.92 | 35.7K |
| 15:09 | 292.97 | 292.97 | 292.89 | 292.89 | 14.6K |
| 15:10 | 292.91 | 292.94 | 292.91 | 292.94 | 20.3K |
| 15:11 | 293.01 | 293.04 | 292.95 | 293.03 | 22.6K |
| 15:12 | 293.03 | 293.03 | 292.94 | 292.95 | 25.6K |
| 15:13 | 292.99 | 293.00 | 292.94 | 292.96 | 21.1K |
| 15:14 | 292.96 | 293.02 | 292.95 | 293.00 | 43.8K |
| 15:15 | 293.03 | 293.03 | 292.90 | 292.94 | 25.3K |
| 15:16 | 292.93 | 292.93 | 292.87 | 292.89 | 36.9K |
| 15:17 | 292.91 | 292.91 | 292.70 | 292.77 | 35.8K |
| 15:18 | 292.77 | 292.87 | 292.73 | 292.87 | 26.1K |
| 15:19 | 292.86 | 292.99 | 292.83 | 292.97 | 34.4K |
| 15:20 | 292.98 | 293.05 | 292.98 | 293.02 | 74.0K |
| 15:21 | 293.01 | 293.01 | 292.92 | 292.95 | 25.0K |
| 15:22 | 292.95 | 293.00 | 292.93 | 292.99 | 22.7K |
| 15:23 | 293.00 | 293.04 | 292.98 | 293.02 | 59.1K |
| 15:24 | 293.03 | 293.10 | 292.99 | 293.08 | 28.9K |
| 15:25 | 293.08 | 293.09 | 292.95 | 292.97 | 29.1K |
| 15:26 | 292.95 | 293.02 | 292.94 | 292.94 | 26.7K |
| 15:27 | 292.95 | 292.95 | 292.85 | 292.85 | 31.1K |
| 15:28 | 292.85 | 292.90 | 292.83 | 292.88 | 52.4K |
| 15:29 | 292.89 | 292.99 | 292.89 | 292.97 | 29.7K |
| 15:30 | 292.98 | 292.99 | 292.97 | 292.98 | 20.2K |
| 15:31 | 292.98 | 293.01 | 292.94 | 293.01 | 32.0K |
| 15:32 | 293.04 | 293.11 | 293.04 | 293.10 | 28.7K |
| 15:33 | 293.07 | 293.09 | 292.96 | 292.97 | 31.3K |
| 15:34 | 292.90 | 292.98 | 292.90 | 292.96 | 19.7K |
| 15:35 | 292.96 | 293.00 | 292.96 | 293.00 | 36.1K |
| 15:36 | 292.93 | 292.94 | 292.89 | 292.90 | 43.9K |
| 15:37 | 292.88 | 292.99 | 292.88 | 292.95 | 29.2K |
| 15:38 | 292.98 | 292.98 | 292.86 | 292.86 | 35.0K |
| 15:39 | 292.88 | 292.95 | 292.83 | 292.95 | 29.8K |
| 15:40 | 292.95 | 292.96 | 292.88 | 292.90 | 36.8K |
| 15:41 | 292.92 | 292.97 | 292.90 | 292.97 | 34.8K |
| 15:42 | 292.97 | 292.97 | 292.92 | 292.94 | 32.4K |
| 15:43 | 292.91 | 292.92 | 292.79 | 292.92 | 52.7K |
| 15:44 | 292.90 | 292.97 | 292.90 | 292.93 | 37.1K |
| 15:45 | 292.94 | 292.94 | 292.77 | 292.89 | 53.8K |
| 15:46 | 292.93 | 292.99 | 292.93 | 292.99 | 33.8K |
| 15:47 | 293.00 | 293.09 | 293.00 | 293.07 | 68.2K |
| 15:48 | 293.10 | 293.17 | 293.10 | 293.17 | 42.9K |
| 15:49 | 293.22 | 293.25 | 293.17 | 293.17 | 57.0K |
| 15:50 | 293.21 | 293.28 | 293.03 | 293.03 | 127.3K |
| 15:51 | 293.02 | 293.21 | 292.96 | 293.20 | 69.4K |
| 15:52 | 293.18 | 293.32 | 293.18 | 293.32 | 74.5K |
| 15:53 | 293.30 | 293.30 | 293.25 | 293.29 | 78.0K |
| 15:54 | 293.25 | 293.29 | 293.21 | 293.22 | 133.2K |
| 15:55 | 293.18 | 293.30 | 293.18 | 293.21 | 179.4K |
| 15:56 | 293.17 | 293.20 | 293.13 | 293.13 | 199.5K |
| 15:57 | 293.16 | 293.18 | 293.15 | 293.17 | 162.0K |
| 15:58 | 293.16 | 293.16 | 293.05 | 293.08 | 248.4K |
| 15:59 | 293.06 | 293.06 | 292.97 | 293.03 | 341.7K |
| 16:00 | 293.01 | 293.01 | 292.98 | 292.98 | 2,047.3K |