282.02
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 255.90 | 256.35 | 255.75 | 255.79 | 190.4K |
| 09:31 | 255.72 | 255.99 | 255.32 | 255.96 | 12.1K |
| 09:32 | 256.13 | 256.40 | 255.86 | 256.40 | 55.9K |
| 09:33 | 256.31 | 256.72 | 255.92 | 255.92 | 43.5K |
| 09:34 | 255.90 | 256.34 | 255.90 | 256.05 | 18.3K |
| 09:35 | 256.05 | 256.40 | 256.05 | 256.26 | 24.7K |
| 09:36 | 256.26 | 257.17 | 256.26 | 257.17 | 25.2K |
| 09:37 | 257.06 | 257.44 | 256.81 | 256.89 | 36.7K |
| 09:38 | 256.90 | 257.32 | 256.90 | 257.32 | 22.3K |
| 09:39 | 257.11 | 257.31 | 256.83 | 256.83 | 19.0K |
| 09:40 | 256.83 | 257.12 | 256.71 | 256.92 | 22.5K |
| 09:41 | 256.94 | 257.15 | 256.89 | 256.89 | 12.2K |
| 09:42 | 256.98 | 257.10 | 256.79 | 257.10 | 12.5K |
| 09:43 | 257.12 | 257.23 | 256.84 | 257.16 | 38.2K |
| 09:44 | 257.16 | 257.50 | 257.02 | 257.37 | 19.9K |
| 09:45 | 257.40 | 257.40 | 257.01 | 257.03 | 23.4K |
| 09:46 | 257.03 | 257.03 | 256.88 | 256.89 | 29.0K |
| 09:47 | 256.73 | 256.92 | 256.67 | 256.92 | 58.1K |
| 09:48 | 257.07 | 257.07 | 256.89 | 257.01 | 16.5K |
| 09:49 | 256.96 | 257.40 | 256.96 | 257.22 | 12.2K |
| 09:50 | 257.11 | 257.14 | 257.00 | 257.03 | 11.3K |
| 09:51 | 257.32 | 257.32 | 256.82 | 256.84 | 15.7K |
| 09:52 | 256.85 | 256.92 | 256.74 | 256.76 | 8.7K |
| 09:53 | 256.72 | 256.72 | 256.28 | 256.40 | 21.7K |
| 09:54 | 256.45 | 256.45 | 256.08 | 256.08 | 22.1K |
| 09:55 | 256.17 | 256.28 | 256.02 | 256.28 | 14.0K |
| 09:56 | 256.26 | 256.46 | 256.19 | 256.44 | 12.2K |
| 09:57 | 256.43 | 256.71 | 256.43 | 256.57 | 12.7K |
| 09:58 | 256.69 | 256.73 | 256.39 | 256.43 | 12.4K |
| 09:59 | 256.43 | 256.47 | 256.28 | 256.47 | 19.3K |
| 10:00 | 256.22 | 256.43 | 256.22 | 256.39 | 31.3K |
| 10:01 | 256.41 | 256.41 | 256.30 | 256.37 | 24.2K |
| 10:02 | 256.49 | 256.80 | 256.49 | 256.67 | 23.7K |
| 10:03 | 256.67 | 256.92 | 256.67 | 256.92 | 20.1K |
| 10:04 | 256.93 | 257.16 | 256.93 | 257.05 | 18.8K |
| 10:05 | 257.08 | 257.52 | 257.08 | 257.52 | 32.5K |
| 10:06 | 257.50 | 257.73 | 257.50 | 257.57 | 24.7K |
| 10:07 | 257.65 | 257.71 | 257.47 | 257.69 | 14.4K |
| 10:08 | 257.63 | 257.84 | 257.62 | 257.84 | 42.0K |
| 10:09 | 257.84 | 257.84 | 257.53 | 257.55 | 26.0K |
| 10:10 | 257.59 | 257.65 | 257.43 | 257.56 | 19.7K |
| 10:11 | 257.58 | 257.58 | 257.16 | 257.22 | 27.6K |
| 10:12 | 257.13 | 257.22 | 257.01 | 257.01 | 9.6K |
| 10:13 | 256.98 | 256.98 | 256.73 | 256.75 | 23.4K |
| 10:14 | 256.70 | 256.70 | 256.52 | 256.52 | 14.9K |
| 10:15 | 256.56 | 256.69 | 256.50 | 256.69 | 16.0K |
| 10:16 | 256.68 | 256.68 | 256.26 | 256.42 | 13.8K |
| 10:17 | 256.40 | 256.54 | 256.22 | 256.54 | 32.3K |
| 10:18 | 256.51 | 256.90 | 256.48 | 256.76 | 24.1K |
| 10:19 | 256.83 | 256.87 | 256.68 | 256.86 | 19.0K |
| 10:20 | 256.88 | 257.12 | 256.87 | 257.03 | 21.0K |
| 10:21 | 257.03 | 257.32 | 256.95 | 256.99 | 22.4K |
| 10:22 | 257.01 | 257.19 | 257.01 | 257.19 | 17.3K |
| 10:23 | 257.27 | 257.27 | 257.01 | 257.01 | 11.5K |
| 10:24 | 257.01 | 257.22 | 257.01 | 257.22 | 8.3K |
| 10:25 | 257.29 | 257.76 | 257.26 | 257.76 | 19.6K |
| 10:26 | 257.69 | 257.69 | 257.36 | 257.46 | 18.0K |
| 10:27 | 257.40 | 257.41 | 257.17 | 257.29 | 10.8K |
| 10:28 | 257.32 | 257.32 | 257.20 | 257.20 | 21.8K |
| 10:29 | 257.19 | 257.54 | 257.19 | 257.39 | 28.1K |
| 10:30 | 257.36 | 257.42 | 257.17 | 257.25 | 13.9K |
| 10:31 | 257.25 | 257.25 | 257.09 | 257.10 | 20.0K |
| 10:32 | 257.20 | 257.40 | 257.20 | 257.40 | 18.6K |
| 10:33 | 257.32 | 257.34 | 257.23 | 257.28 | 13.9K |
| 10:34 | 257.28 | 257.36 | 257.26 | 257.36 | 10.0K |
| 10:35 | 257.39 | 257.42 | 257.24 | 257.35 | 14.1K |
| 10:36 | 257.35 | 257.44 | 257.22 | 257.22 | 15.1K |
| 10:37 | 257.20 | 257.49 | 257.20 | 257.36 | 18.5K |
| 10:38 | 257.36 | 257.49 | 257.25 | 257.25 | 9.4K |
| 10:39 | 257.22 | 257.48 | 257.21 | 257.44 | 12.9K |
| 10:40 | 257.46 | 257.55 | 257.37 | 257.48 | 12.3K |
| 10:41 | 257.41 | 257.56 | 257.41 | 257.52 | 18.6K |
| 10:42 | 257.51 | 257.56 | 257.49 | 257.56 | 25.7K |
| 10:43 | 257.54 | 257.82 | 257.52 | 257.80 | 49.2K |
| 10:44 | 257.80 | 257.83 | 257.68 | 257.68 | 15.6K |
| 10:45 | 257.68 | 257.77 | 257.57 | 257.71 | 53.8K |
| 10:46 | 257.76 | 257.76 | 257.56 | 257.66 | 10.7K |
| 10:47 | 257.67 | 257.70 | 257.38 | 257.55 | 23.5K |
| 10:48 | 257.50 | 257.51 | 257.36 | 257.40 | 11.4K |
| 10:49 | 257.40 | 257.52 | 257.40 | 257.46 | 9.2K |
| 10:50 | 257.40 | 257.49 | 257.40 | 257.41 | 12.5K |
| 10:51 | 257.41 | 257.61 | 257.41 | 257.58 | 14.4K |
| 10:52 | 257.58 | 257.61 | 257.52 | 257.55 | 16.0K |
| 10:53 | 257.62 | 257.62 | 257.50 | 257.50 | 10.9K |
| 10:54 | 257.50 | 257.52 | 257.46 | 257.52 | 5.0K |
| 10:55 | 257.46 | 257.48 | 257.20 | 257.48 | 19.9K |
| 10:56 | 257.47 | 257.47 | 257.27 | 257.27 | 11.9K |
| 10:57 | 257.35 | 257.54 | 257.35 | 257.49 | 17.2K |
| 10:58 | 257.48 | 257.81 | 257.48 | 257.80 | 13.1K |
| 10:59 | 257.77 | 257.93 | 257.75 | 257.93 | 12.2K |
| 11:00 | 257.95 | 258.04 | 257.91 | 257.91 | 14.4K |
| 11:01 | 257.91 | 257.98 | 257.87 | 257.98 | 12.1K |
| 11:02 | 258.07 | 258.13 | 258.02 | 258.03 | 7.6K |
| 11:03 | 258.05 | 258.05 | 257.95 | 257.98 | 19.6K |
| 11:04 | 258.01 | 258.01 | 257.88 | 257.88 | 25.4K |
| 11:05 | 257.86 | 257.98 | 257.81 | 257.97 | 26.5K |
| 11:06 | 257.98 | 257.98 | 257.83 | 257.94 | 15.4K |
| 11:07 | 257.92 | 258.04 | 257.83 | 258.01 | 38.3K |
| 11:08 | 258.13 | 258.24 | 258.13 | 258.17 | 12.7K |
| 11:09 | 258.16 | 258.29 | 258.14 | 258.24 | 15.7K |
| 11:10 | 258.27 | 258.45 | 258.27 | 258.29 | 12.0K |
| 11:11 | 258.26 | 258.40 | 258.26 | 258.33 | 9.8K |
| 11:12 | 258.27 | 258.31 | 258.24 | 258.29 | 17.7K |
| 11:13 | 258.26 | 258.29 | 258.09 | 258.22 | 16.0K |
| 11:14 | 258.23 | 258.28 | 258.20 | 258.21 | 23.5K |
| 11:15 | 258.19 | 258.23 | 257.82 | 257.82 | 25.2K |
| 11:16 | 257.75 | 257.75 | 257.46 | 257.59 | 34.6K |
| 11:17 | 257.59 | 257.70 | 257.59 | 257.70 | 8.2K |
| 11:18 | 257.70 | 257.81 | 257.70 | 257.78 | 11.8K |
| 11:19 | 257.78 | 257.91 | 257.70 | 257.85 | 14.3K |
| 11:20 | 257.80 | 257.84 | 257.78 | 257.84 | 18.4K |
| 11:21 | 257.84 | 258.07 | 257.84 | 258.00 | 11.5K |
| 11:22 | 258.00 | 258.32 | 258.00 | 258.31 | 16.5K |
| 11:23 | 258.35 | 258.47 | 258.32 | 258.45 | 13.5K |
| 11:24 | 258.45 | 258.95 | 258.45 | 258.74 | 31.1K |
| 11:25 | 258.84 | 259.14 | 258.84 | 258.94 | 16.5K |
| 11:26 | 258.96 | 259.05 | 258.95 | 258.95 | 7.1K |
| 11:27 | 258.93 | 259.03 | 258.83 | 258.90 | 17.3K |
| 11:28 | 258.91 | 259.07 | 258.90 | 259.06 | 10.1K |
| 11:29 | 259.01 | 259.04 | 258.94 | 259.02 | 6.4K |
| 11:30 | 258.98 | 258.98 | 258.83 | 258.86 | 20.5K |
| 11:31 | 258.82 | 258.85 | 258.71 | 258.71 | 13.2K |
| 11:32 | 258.82 | 258.87 | 258.75 | 258.80 | 16.1K |
| 11:33 | 258.88 | 258.89 | 258.86 | 258.89 | 6.8K |
| 11:34 | 258.89 | 258.89 | 258.74 | 258.84 | 16.7K |
| 11:35 | 258.84 | 258.86 | 258.74 | 258.80 | 9.8K |
| 11:36 | 258.80 | 258.88 | 258.74 | 258.74 | 14.6K |
| 11:37 | 258.74 | 258.74 | 258.64 | 258.69 | 8.2K |
| 11:38 | 258.64 | 258.69 | 258.64 | 258.67 | 9.7K |
| 11:39 | 258.67 | 258.74 | 258.67 | 258.67 | 13.3K |
| 11:40 | 258.67 | 258.71 | 258.56 | 258.56 | 13.9K |
| 11:41 | 258.58 | 258.58 | 258.38 | 258.38 | 9.3K |
| 11:42 | 258.38 | 258.41 | 258.34 | 258.38 | 7.1K |
| 11:43 | 258.37 | 258.37 | 258.29 | 258.36 | 9.5K |
| 11:44 | 258.38 | 258.38 | 258.26 | 258.28 | 13.2K |
| 11:45 | 258.28 | 258.30 | 258.03 | 258.03 | 15.4K |
| 11:46 | 258.03 | 258.04 | 257.94 | 258.01 | 11.9K |
| 11:47 | 258.09 | 258.10 | 258.01 | 258.05 | 15.0K |
| 11:48 | 258.01 | 258.07 | 258.01 | 258.07 | 7.4K |
| 11:49 | 258.01 | 258.02 | 257.95 | 258.00 | 12.8K |
| 11:50 | 258.00 | 258.15 | 257.98 | 258.01 | 9.6K |
| 11:51 | 258.00 | 258.15 | 257.96 | 258.06 | 10.8K |
| 11:52 | 258.06 | 258.06 | 257.90 | 257.97 | 21.1K |
| 11:53 | 257.94 | 258.08 | 257.88 | 257.88 | 14.8K |
| 11:54 | 257.88 | 257.88 | 257.83 | 257.85 | 4.6K |
| 11:55 | 257.85 | 257.85 | 257.78 | 257.78 | 6.7K |
| 11:56 | 257.78 | 257.88 | 257.78 | 257.79 | 6.8K |
| 11:57 | 257.79 | 257.79 | 257.77 | 257.77 | 3.8K |
| 11:58 | 257.76 | 257.76 | 257.51 | 257.54 | 15.1K |
| 11:59 | 257.54 | 257.54 | 257.35 | 257.37 | 16.2K |
| 12:00 | 257.46 | 257.48 | 257.33 | 257.43 | 11.6K |
| 12:01 | 257.49 | 257.49 | 257.30 | 257.43 | 9.9K |
| 12:02 | 257.43 | 257.47 | 257.27 | 257.27 | 6.7K |
| 12:03 | 257.27 | 257.30 | 257.26 | 257.30 | 29.3K |
| 12:04 | 257.30 | 257.38 | 257.28 | 257.38 | 9.0K |
| 12:05 | 257.37 | 257.37 | 257.17 | 257.17 | 26.6K |
| 12:06 | 257.22 | 257.26 | 256.99 | 256.99 | 30.4K |
| 12:07 | 257.01 | 257.08 | 256.90 | 256.97 | 8.6K |
| 12:08 | 256.93 | 257.01 | 256.90 | 256.92 | 12.6K |
| 12:09 | 257.04 | 257.16 | 256.99 | 257.16 | 9.2K |
| 12:10 | 257.16 | 257.21 | 257.14 | 257.21 | 9.1K |
| 12:11 | 257.21 | 257.34 | 257.21 | 257.30 | 7.4K |
| 12:12 | 257.29 | 257.33 | 257.18 | 257.25 | 14.4K |
| 12:13 | 257.25 | 257.25 | 257.14 | 257.14 | 12.7K |
| 12:14 | 257.14 | 257.25 | 257.14 | 257.20 | 11.8K |
| 12:15 | 257.20 | 257.23 | 257.03 | 257.23 | 9.0K |
| 12:16 | 257.22 | 257.24 | 256.99 | 257.07 | 36.5K |
| 12:17 | 256.99 | 257.11 | 256.99 | 257.11 | 4.1K |
| 12:18 | 257.11 | 257.33 | 257.09 | 257.26 | 10.7K |
| 12:19 | 257.26 | 257.26 | 257.16 | 257.22 | 9.4K |
| 12:20 | 257.24 | 257.24 | 257.17 | 257.17 | 14.2K |
| 12:21 | 257.17 | 257.24 | 257.14 | 257.22 | 16.4K |
| 12:22 | 257.13 | 257.18 | 257.12 | 257.16 | 6.1K |
| 12:23 | 257.11 | 257.12 | 257.07 | 257.09 | 16.0K |
| 12:24 | 257.16 | 257.25 | 257.09 | 257.23 | 18.7K |
| 12:25 | 257.21 | 257.29 | 257.20 | 257.28 | 14.9K |
| 12:26 | 257.38 | 257.44 | 257.29 | 257.37 | 17.4K |
| 12:27 | 257.37 | 257.46 | 257.21 | 257.22 | 28.2K |
| 12:28 | 257.22 | 257.23 | 257.21 | 257.21 | 4.1K |
| 12:29 | 257.31 | 257.38 | 257.26 | 257.36 | 10.2K |
| 12:30 | 257.36 | 257.53 | 257.36 | 257.41 | 14.0K |
| 12:31 | 257.41 | 257.62 | 257.41 | 257.58 | 10.1K |
| 12:32 | 257.58 | 257.63 | 257.52 | 257.52 | 20.1K |
| 12:33 | 257.52 | 257.57 | 257.52 | 257.56 | 5.7K |
| 12:34 | 257.56 | 257.57 | 257.54 | 257.54 | 20.3K |
| 12:35 | 257.57 | 257.59 | 257.40 | 257.40 | 22.1K |
| 12:36 | 257.37 | 257.37 | 257.25 | 257.25 | 13.6K |
| 12:37 | 257.24 | 257.24 | 257.14 | 257.15 | 20.2K |
| 12:38 | 257.15 | 257.19 | 257.07 | 257.10 | 6.2K |
| 12:39 | 257.10 | 257.11 | 257.01 | 257.02 | 10.6K |
| 12:40 | 257.10 | 257.11 | 256.96 | 257.03 | 24.0K |
| 12:41 | 257.03 | 257.25 | 257.03 | 257.25 | 29.4K |
| 12:42 | 257.26 | 257.29 | 257.12 | 257.29 | 10.3K |
| 12:43 | 257.36 | 257.51 | 257.36 | 257.42 | 21.4K |
| 12:44 | 257.43 | 257.49 | 257.42 | 257.42 | 4.9K |
| 12:45 | 257.42 | 257.46 | 257.35 | 257.46 | 10.2K |
| 12:46 | 257.46 | 257.46 | 257.17 | 257.27 | 16.0K |
| 12:47 | 257.27 | 257.28 | 257.22 | 257.24 | 6.4K |
| 12:48 | 257.33 | 257.42 | 257.31 | 257.38 | 10.9K |
| 12:49 | 257.38 | 257.38 | 257.31 | 257.33 | 6.9K |
| 12:50 | 257.33 | 257.37 | 257.29 | 257.29 | 29.5K |
| 12:51 | 257.29 | 257.39 | 257.25 | 257.26 | 7.1K |
| 12:52 | 257.26 | 257.26 | 257.06 | 257.06 | 16.3K |
| 12:53 | 257.07 | 257.25 | 257.07 | 257.25 | 12.1K |
| 12:54 | 257.25 | 257.25 | 257.09 | 257.12 | 6.3K |
| 12:55 | 257.12 | 257.30 | 257.12 | 257.30 | 15.6K |
| 12:56 | 257.30 | 257.30 | 257.16 | 257.22 | 15.3K |
| 12:57 | 257.22 | 257.27 | 257.08 | 257.08 | 14.5K |
| 12:58 | 257.09 | 257.14 | 257.08 | 257.08 | 6.2K |
| 12:59 | 257.08 | 257.12 | 257.03 | 257.12 | 12.9K |
| 13:00 | 257.06 | 257.08 | 257.00 | 257.08 | 29.1K |
| 13:01 | 257.20 | 257.20 | 256.99 | 257.06 | 25.0K |
| 13:02 | 257.13 | 257.25 | 257.08 | 257.09 | 16.4K |
| 13:03 | 257.08 | 257.18 | 257.06 | 257.18 | 5.8K |
| 13:04 | 257.13 | 257.13 | 256.86 | 256.87 | 12.4K |
| 13:05 | 256.87 | 256.92 | 256.81 | 256.92 | 17.0K |
| 13:06 | 256.92 | 257.09 | 256.92 | 256.99 | 14.9K |
| 13:07 | 257.06 | 257.19 | 257.06 | 257.10 | 8.0K |
| 13:08 | 257.10 | 257.12 | 257.04 | 257.04 | 6.3K |
| 13:09 | 257.08 | 257.09 | 256.91 | 256.91 | 15.7K |
| 13:10 | 256.94 | 256.94 | 256.83 | 256.83 | 8.7K |
| 13:11 | 256.83 | 256.83 | 256.68 | 256.76 | 16.3K |
| 13:12 | 256.65 | 256.72 | 256.63 | 256.70 | 11.4K |
| 13:13 | 256.70 | 256.92 | 256.70 | 256.88 | 26.7K |
| 13:14 | 256.88 | 257.06 | 256.88 | 256.90 | 12.3K |
| 13:15 | 256.90 | 257.11 | 256.90 | 257.11 | 4.7K |
| 13:16 | 257.11 | 257.14 | 256.99 | 257.14 | 7.2K |
| 13:17 | 257.13 | 257.19 | 257.13 | 257.17 | 10.0K |
| 13:18 | 257.21 | 257.23 | 257.17 | 257.22 | 7.2K |
| 13:19 | 257.22 | 257.29 | 257.19 | 257.22 | 8.3K |
| 13:20 | 257.22 | 257.41 | 257.22 | 257.34 | 15.2K |
| 13:21 | 257.32 | 257.38 | 257.30 | 257.38 | 10.6K |
| 13:22 | 257.38 | 257.46 | 257.38 | 257.46 | 21.9K |
| 13:23 | 257.36 | 257.42 | 257.04 | 257.13 | 40.2K |
| 13:24 | 257.12 | 257.12 | 256.91 | 256.96 | 16.4K |
| 13:25 | 256.96 | 257.01 | 256.96 | 257.01 | 4.9K |
| 13:26 | 257.01 | 257.01 | 256.93 | 256.97 | 7.7K |
| 13:27 | 256.99 | 257.11 | 256.99 | 257.08 | 11.9K |
| 13:28 | 257.13 | 257.32 | 257.13 | 257.31 | 16.2K |
| 13:29 | 257.36 | 257.42 | 257.36 | 257.42 | 7.0K |
| 13:30 | 257.42 | 257.42 | 256.89 | 257.04 | 53.2K |
| 13:31 | 256.84 | 256.84 | 256.26 | 256.32 | 70.6K |
| 13:32 | 256.33 | 256.55 | 256.19 | 256.52 | 20.6K |
| 13:33 | 256.38 | 256.43 | 256.20 | 256.26 | 19.9K |
| 13:34 | 256.33 | 256.33 | 256.13 | 256.13 | 47.3K |
| 13:35 | 256.22 | 256.31 | 256.21 | 256.22 | 16.0K |
| 13:36 | 256.22 | 256.22 | 256.05 | 256.11 | 12.0K |
| 13:37 | 256.09 | 256.26 | 256.03 | 256.26 | 16.3K |
| 13:38 | 256.23 | 256.32 | 256.06 | 256.06 | 10.2K |
| 13:39 | 256.06 | 256.12 | 255.82 | 255.85 | 16.3K |
| 13:40 | 255.83 | 255.83 | 255.38 | 255.38 | 17.0K |
| 13:41 | 255.35 | 255.39 | 255.09 | 255.17 | 27.1K |
| 13:42 | 255.28 | 255.53 | 255.28 | 255.53 | 23.0K |
| 13:43 | 255.53 | 255.56 | 255.43 | 255.43 | 23.1K |
| 13:44 | 255.36 | 255.44 | 255.31 | 255.31 | 14.9K |
| 13:45 | 255.28 | 255.28 | 254.96 | 254.96 | 14.1K |
| 13:46 | 254.96 | 255.10 | 254.88 | 254.92 | 16.2K |
| 13:47 | 254.92 | 254.92 | 254.73 | 254.73 | 11.0K |
| 13:48 | 254.74 | 254.87 | 254.68 | 254.68 | 19.3K |
| 13:49 | 254.73 | 254.79 | 254.59 | 254.59 | 13.5K |
| 13:50 | 254.56 | 254.58 | 254.42 | 254.43 | 26.6K |
| 13:51 | 254.54 | 254.69 | 254.44 | 254.52 | 42.1K |
| 13:52 | 254.63 | 254.77 | 254.54 | 254.77 | 29.4K |
| 13:53 | 254.80 | 254.95 | 254.77 | 254.95 | 27.4K |
| 13:54 | 254.82 | 254.82 | 254.60 | 254.60 | 18.7K |
| 13:55 | 254.62 | 254.70 | 254.42 | 254.44 | 18.2K |
| 13:56 | 254.47 | 254.47 | 254.21 | 254.21 | 14.4K |
| 13:57 | 254.24 | 254.24 | 253.85 | 253.85 | 41.3K |
| 13:58 | 253.93 | 253.94 | 253.75 | 253.89 | 27.6K |
| 13:59 | 253.89 | 253.89 | 253.68 | 253.75 | 10.7K |
| 14:00 | 253.74 | 254.46 | 253.74 | 254.23 | 55.3K |
| 14:01 | 254.01 | 254.21 | 253.95 | 254.09 | 18.9K |
| 14:02 | 253.91 | 254.08 | 253.90 | 254.08 | 25.2K |
| 14:03 | 254.14 | 254.26 | 254.11 | 254.18 | 15.3K |
| 14:04 | 254.34 | 254.34 | 254.11 | 254.18 | 12.4K |
| 14:05 | 254.18 | 254.32 | 254.08 | 254.11 | 13.5K |
| 14:06 | 254.11 | 254.39 | 254.11 | 254.35 | 9.0K |
| 14:07 | 254.35 | 254.37 | 254.07 | 254.07 | 18.2K |
| 14:08 | 254.07 | 254.07 | 253.95 | 253.95 | 14.5K |
| 14:09 | 253.88 | 254.11 | 253.81 | 254.11 | 19.6K |
| 14:10 | 254.27 | 254.39 | 254.27 | 254.37 | 14.3K |
| 14:11 | 254.37 | 254.42 | 254.27 | 254.27 | 8.1K |
| 14:12 | 254.30 | 254.32 | 254.22 | 254.22 | 11.1K |
| 14:13 | 254.22 | 254.25 | 254.02 | 254.02 | 12.1K |
| 14:14 | 254.14 | 254.36 | 254.10 | 254.33 | 18.8K |
| 14:15 | 254.41 | 254.41 | 254.16 | 254.19 | 21.0K |
| 14:16 | 254.27 | 254.28 | 254.01 | 254.10 | 13.0K |
| 14:17 | 254.10 | 254.10 | 253.78 | 253.79 | 12.5K |
| 14:18 | 253.79 | 253.95 | 253.55 | 253.55 | 20.6K |
| 14:19 | 253.73 | 253.76 | 253.59 | 253.76 | 12.4K |
| 14:20 | 253.76 | 253.76 | 253.56 | 253.70 | 11.1K |
| 14:21 | 253.67 | 253.94 | 253.67 | 253.90 | 19.1K |
| 14:22 | 253.90 | 254.05 | 253.68 | 254.05 | 21.0K |
| 14:23 | 254.06 | 254.23 | 254.06 | 254.09 | 14.2K |
| 14:24 | 254.27 | 254.27 | 254.22 | 254.25 | 7.8K |
| 14:25 | 254.19 | 254.22 | 254.10 | 254.22 | 25.9K |
| 14:26 | 254.25 | 254.45 | 254.23 | 254.45 | 19.3K |
| 14:27 | 254.40 | 254.50 | 254.24 | 254.26 | 19.2K |
| 14:28 | 254.40 | 254.43 | 254.23 | 254.23 | 12.3K |
| 14:29 | 254.23 | 254.52 | 254.23 | 254.52 | 15.0K |
| 14:30 | 254.44 | 254.53 | 254.35 | 254.35 | 48.1K |
| 14:31 | 254.20 | 254.31 | 254.11 | 254.11 | 12.0K |
| 14:32 | 254.11 | 254.11 | 253.89 | 253.92 | 41.5K |
| 14:33 | 253.92 | 253.92 | 253.84 | 253.92 | 18.5K |
| 14:34 | 253.84 | 254.15 | 253.84 | 253.98 | 42.6K |
| 14:35 | 253.95 | 253.95 | 253.70 | 253.82 | 13.2K |
| 14:36 | 253.82 | 253.98 | 253.78 | 253.87 | 11.2K |
| 14:37 | 253.94 | 253.94 | 253.57 | 253.57 | 15.9K |
| 14:38 | 253.57 | 253.57 | 253.28 | 253.43 | 19.3K |
| 14:39 | 253.35 | 253.42 | 253.35 | 253.41 | 12.6K |
| 14:40 | 253.34 | 253.51 | 253.28 | 253.43 | 25.1K |
| 14:41 | 253.36 | 253.36 | 253.20 | 253.30 | 19.4K |
| 14:42 | 253.22 | 253.40 | 253.22 | 253.33 | 10.3K |
| 14:43 | 253.29 | 253.29 | 253.16 | 253.29 | 8.7K |
| 14:44 | 253.34 | 253.34 | 253.17 | 253.25 | 22.5K |
| 14:45 | 253.26 | 253.47 | 253.26 | 253.33 | 20.0K |
| 14:46 | 253.33 | 253.41 | 253.26 | 253.27 | 20.5K |
| 14:47 | 253.27 | 253.35 | 253.15 | 253.15 | 12.2K |
| 14:48 | 253.15 | 253.24 | 253.15 | 253.24 | 7.1K |
| 14:49 | 253.25 | 253.25 | 253.11 | 253.15 | 24.5K |
| 14:50 | 253.17 | 253.19 | 253.01 | 253.19 | 17.3K |
| 14:51 | 253.14 | 253.34 | 253.14 | 253.17 | 20.7K |
| 14:52 | 253.18 | 253.18 | 253.09 | 253.10 | 15.4K |
| 14:53 | 253.09 | 253.15 | 252.88 | 252.88 | 21.6K |
| 14:54 | 252.91 | 252.93 | 252.86 | 252.86 | 9.1K |
| 14:55 | 252.84 | 253.20 | 252.84 | 253.15 | 30.1K |
| 14:56 | 253.08 | 253.19 | 253.01 | 253.02 | 16.5K |
| 14:57 | 253.01 | 253.11 | 253.01 | 253.02 | 21.5K |
| 14:58 | 253.02 | 253.02 | 252.85 | 252.85 | 14.1K |
| 14:59 | 252.88 | 252.88 | 252.73 | 252.73 | 14.0K |
| 15:00 | 252.83 | 252.97 | 252.75 | 252.96 | 31.1K |
| 15:01 | 252.96 | 253.02 | 252.93 | 252.99 | 21.8K |
| 15:02 | 253.00 | 253.00 | 252.88 | 252.92 | 20.2K |
| 15:03 | 252.92 | 252.95 | 252.88 | 252.95 | 7.6K |
| 15:04 | 252.84 | 252.84 | 252.52 | 252.67 | 35.3K |
| 15:05 | 252.67 | 252.88 | 252.67 | 252.88 | 14.6K |
| 15:06 | 252.87 | 252.92 | 252.67 | 252.67 | 21.6K |
| 15:07 | 252.67 | 252.77 | 252.55 | 252.62 | 20.8K |
| 15:08 | 252.62 | 252.62 | 252.46 | 252.46 | 14.6K |
| 15:09 | 252.39 | 252.45 | 252.34 | 252.34 | 18.4K |
| 15:10 | 252.41 | 252.41 | 252.12 | 252.12 | 20.8K |
| 15:11 | 252.11 | 252.21 | 252.03 | 252.14 | 25.7K |
| 15:12 | 252.13 | 252.59 | 252.13 | 252.59 | 40.3K |
| 15:13 | 252.58 | 252.64 | 252.49 | 252.64 | 26.3K |
| 15:14 | 252.66 | 252.73 | 252.65 | 252.70 | 22.6K |
| 15:15 | 252.63 | 252.65 | 252.50 | 252.54 | 29.7K |
| 15:16 | 252.54 | 252.54 | 252.24 | 252.38 | 38.3K |
| 15:17 | 252.38 | 252.39 | 252.23 | 252.23 | 19.2K |
| 15:18 | 252.18 | 252.20 | 252.01 | 252.01 | 23.9K |
| 15:19 | 251.98 | 252.33 | 251.98 | 252.04 | 29.4K |
| 15:20 | 252.02 | 252.02 | 251.86 | 251.96 | 29.8K |
| 15:21 | 251.97 | 252.03 | 251.86 | 251.98 | 22.6K |
| 15:22 | 251.89 | 251.93 | 251.80 | 251.82 | 20.8K |
| 15:23 | 251.82 | 252.05 | 251.81 | 251.92 | 25.9K |
| 15:24 | 251.85 | 251.85 | 251.62 | 251.67 | 32.0K |
| 15:25 | 251.67 | 251.67 | 251.54 | 251.60 | 20.9K |
| 15:26 | 251.73 | 251.80 | 251.64 | 251.68 | 22.1K |
| 15:27 | 251.68 | 251.92 | 251.60 | 251.92 | 37.6K |
| 15:28 | 251.84 | 251.94 | 251.81 | 251.87 | 33.9K |
| 15:29 | 251.85 | 251.90 | 251.77 | 251.90 | 29.8K |
| 15:30 | 252.14 | 252.54 | 252.14 | 252.54 | 40.8K |
| 15:31 | 252.59 | 252.59 | 252.06 | 252.06 | 39.1K |
| 15:32 | 252.11 | 252.53 | 252.11 | 252.53 | 22.0K |
| 15:33 | 252.55 | 252.66 | 252.52 | 252.52 | 32.6K |
| 15:34 | 252.53 | 252.56 | 252.39 | 252.56 | 30.0K |
| 15:35 | 252.42 | 252.49 | 252.38 | 252.44 | 27.8K |
| 15:36 | 252.42 | 252.43 | 252.27 | 252.31 | 45.8K |
| 15:37 | 252.37 | 252.37 | 252.16 | 252.24 | 44.5K |
| 15:38 | 252.35 | 252.49 | 252.35 | 252.45 | 36.2K |
| 15:39 | 252.47 | 252.63 | 252.37 | 252.63 | 35.9K |
| 15:40 | 252.71 | 252.94 | 252.69 | 252.94 | 33.3K |
| 15:41 | 252.89 | 253.07 | 252.86 | 253.07 | 38.5K |
| 15:42 | 253.10 | 253.18 | 252.87 | 253.09 | 63.7K |
| 15:43 | 253.13 | 253.13 | 253.05 | 253.10 | 33.0K |
| 15:44 | 253.16 | 253.21 | 252.94 | 252.96 | 38.5K |
| 15:45 | 253.00 | 253.38 | 252.99 | 253.25 | 38.1K |
| 15:46 | 253.17 | 253.32 | 252.92 | 252.92 | 50.2K |
| 15:47 | 253.04 | 253.21 | 253.02 | 253.05 | 47.3K |
| 15:48 | 253.02 | 253.04 | 252.86 | 253.01 | 53.6K |
| 15:49 | 253.04 | 253.28 | 253.04 | 253.28 | 32.6K |
| 15:50 | 253.52 | 253.81 | 253.17 | 253.81 | 82.9K |
| 15:51 | 253.83 | 254.01 | 253.64 | 253.99 | 62.4K |
| 15:52 | 254.02 | 254.36 | 253.99 | 254.31 | 61.3K |
| 15:53 | 254.26 | 254.26 | 254.11 | 254.15 | 82.6K |
| 15:54 | 254.25 | 254.57 | 254.25 | 254.34 | 109.9K |
| 15:55 | 254.00 | 254.44 | 253.87 | 254.43 | 174.0K |
| 15:56 | 254.47 | 254.68 | 254.47 | 254.63 | 140.8K |
| 15:57 | 254.63 | 254.74 | 254.43 | 254.48 | 145.7K |
| 15:58 | 254.52 | 254.52 | 254.42 | 254.50 | 191.0K |
| 15:59 | 254.46 | 254.46 | 254.12 | 254.19 | 2,639.3K |