282.02
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 276.86 | 276.86 | 275.57 | 275.83 | 177.7K |
| 09:31 | 275.93 | 276.08 | 275.34 | 275.34 | 65.4K |
| 09:32 | 275.57 | 275.70 | 275.26 | 275.49 | 39.8K |
| 09:33 | 275.67 | 275.98 | 275.67 | 275.90 | 38.0K |
| 09:34 | 275.97 | 276.24 | 275.83 | 276.01 | 22.1K |
| 09:35 | 276.01 | 276.35 | 275.82 | 276.13 | 49.4K |
| 09:36 | 276.02 | 276.15 | 275.87 | 275.93 | 12.4K |
| 09:37 | 275.90 | 276.52 | 275.90 | 275.97 | 28.2K |
| 09:38 | 276.41 | 276.41 | 276.12 | 276.16 | 24.8K |
| 09:39 | 276.19 | 276.31 | 276.15 | 276.22 | 20.2K |
| 09:40 | 276.02 | 276.02 | 275.72 | 275.72 | 23.3K |
| 09:41 | 275.73 | 275.85 | 275.62 | 275.85 | 12.6K |
| 09:42 | 275.81 | 275.81 | 275.67 | 275.80 | 15.4K |
| 09:43 | 275.76 | 275.76 | 275.64 | 275.65 | 15.2K |
| 09:44 | 275.62 | 275.84 | 275.59 | 275.78 | 18.2K |
| 09:45 | 275.93 | 275.93 | 275.58 | 275.58 | 17.9K |
| 09:46 | 275.46 | 275.48 | 275.32 | 275.48 | 21.2K |
| 09:47 | 275.49 | 275.52 | 275.42 | 275.51 | 14.1K |
| 09:48 | 275.60 | 275.74 | 275.53 | 275.69 | 21.4K |
| 09:49 | 275.69 | 275.73 | 275.61 | 275.68 | 29.7K |
| 09:50 | 275.68 | 275.89 | 275.68 | 275.79 | 18.5K |
| 09:51 | 275.79 | 275.79 | 275.63 | 275.64 | 15.2K |
| 09:52 | 275.51 | 275.54 | 275.49 | 275.53 | 17.3K |
| 09:53 | 275.52 | 275.65 | 275.37 | 275.49 | 41.7K |
| 09:54 | 275.50 | 275.58 | 275.27 | 275.36 | 14.0K |
| 09:55 | 275.36 | 275.41 | 275.30 | 275.37 | 9.4K |
| 09:56 | 275.28 | 275.48 | 275.18 | 275.44 | 13.9K |
| 09:57 | 275.45 | 275.47 | 275.44 | 275.45 | 12.1K |
| 09:58 | 275.37 | 275.64 | 275.37 | 275.62 | 19.2K |
| 09:59 | 275.64 | 275.73 | 275.64 | 275.72 | 31.9K |
| 10:00 | 275.83 | 276.02 | 275.81 | 275.81 | 32.7K |
| 10:01 | 275.82 | 275.93 | 275.77 | 275.92 | 38.4K |
| 10:02 | 275.72 | 275.84 | 275.65 | 275.84 | 34.3K |
| 10:03 | 275.76 | 275.92 | 275.75 | 275.92 | 17.8K |
| 10:04 | 276.00 | 276.20 | 276.00 | 276.20 | 25.6K |
| 10:05 | 276.19 | 276.24 | 276.19 | 276.21 | 18.4K |
| 10:06 | 276.26 | 276.38 | 276.19 | 276.19 | 25.9K |
| 10:07 | 276.19 | 276.33 | 276.18 | 276.18 | 29.2K |
| 10:08 | 276.19 | 276.19 | 275.97 | 276.05 | 16.3K |
| 10:09 | 276.05 | 276.09 | 276.02 | 276.02 | 23.8K |
| 10:10 | 276.01 | 276.02 | 275.91 | 275.91 | 18.5K |
| 10:11 | 275.87 | 276.04 | 275.87 | 276.04 | 12.3K |
| 10:12 | 276.04 | 276.44 | 276.04 | 276.44 | 25.7K |
| 10:13 | 276.47 | 276.47 | 276.26 | 276.31 | 26.2K |
| 10:14 | 276.18 | 276.35 | 276.07 | 276.35 | 19.2K |
| 10:15 | 276.35 | 276.47 | 276.33 | 276.40 | 11.6K |
| 10:16 | 276.40 | 276.41 | 276.26 | 276.30 | 18.7K |
| 10:17 | 276.30 | 276.33 | 276.23 | 276.23 | 14.3K |
| 10:18 | 276.23 | 276.28 | 276.19 | 276.19 | 21.6K |
| 10:19 | 276.19 | 276.27 | 276.12 | 276.14 | 14.3K |
| 10:20 | 276.07 | 276.13 | 276.00 | 276.01 | 18.9K |
| 10:21 | 276.01 | 276.08 | 275.97 | 275.97 | 28.4K |
| 10:22 | 275.98 | 276.27 | 275.98 | 276.17 | 15.4K |
| 10:23 | 276.14 | 276.35 | 276.14 | 276.26 | 19.3K |
| 10:24 | 276.26 | 276.39 | 276.25 | 276.37 | 13.3K |
| 10:25 | 276.37 | 276.55 | 276.37 | 276.52 | 11.5K |
| 10:26 | 276.53 | 276.59 | 276.33 | 276.37 | 16.5K |
| 10:27 | 276.27 | 276.33 | 276.27 | 276.32 | 6.9K |
| 10:28 | 276.32 | 276.32 | 276.04 | 276.04 | 13.9K |
| 10:29 | 276.04 | 276.20 | 276.04 | 276.20 | 10.4K |
| 10:30 | 276.20 | 276.31 | 276.12 | 276.31 | 10.1K |
| 10:31 | 276.31 | 276.31 | 276.09 | 276.18 | 7.9K |
| 10:32 | 276.19 | 276.24 | 276.13 | 276.24 | 13.0K |
| 10:33 | 276.26 | 276.50 | 276.26 | 276.50 | 17.3K |
| 10:34 | 276.57 | 276.66 | 276.51 | 276.64 | 22.3K |
| 10:35 | 276.69 | 276.70 | 276.64 | 276.67 | 12.6K |
| 10:36 | 276.66 | 276.70 | 276.54 | 276.70 | 22.0K |
| 10:37 | 276.71 | 276.76 | 276.70 | 276.76 | 17.6K |
| 10:38 | 276.74 | 276.81 | 276.66 | 276.74 | 12.6K |
| 10:39 | 276.75 | 276.84 | 276.72 | 276.76 | 18.8K |
| 10:40 | 276.76 | 276.95 | 276.74 | 276.88 | 19.6K |
| 10:41 | 276.92 | 276.93 | 276.83 | 276.84 | 15.4K |
| 10:42 | 276.80 | 276.80 | 276.73 | 276.77 | 15.8K |
| 10:43 | 276.73 | 276.86 | 276.72 | 276.72 | 18.1K |
| 10:44 | 276.72 | 276.72 | 276.61 | 276.66 | 23.8K |
| 10:45 | 276.65 | 276.66 | 276.59 | 276.60 | 23.4K |
| 10:46 | 276.60 | 276.88 | 276.60 | 276.84 | 30.6K |
| 10:47 | 276.79 | 277.02 | 276.74 | 276.74 | 23.0K |
| 10:48 | 276.72 | 276.88 | 276.69 | 276.88 | 33.3K |
| 10:49 | 276.88 | 276.91 | 276.70 | 276.75 | 17.1K |
| 10:50 | 276.70 | 276.73 | 276.43 | 276.54 | 57.4K |
| 10:51 | 276.51 | 276.54 | 276.37 | 276.37 | 9.2K |
| 10:52 | 276.39 | 276.39 | 276.27 | 276.27 | 11.4K |
| 10:53 | 276.27 | 276.30 | 276.22 | 276.25 | 15.4K |
| 10:54 | 276.30 | 276.36 | 276.19 | 276.21 | 16.2K |
| 10:55 | 276.18 | 276.24 | 276.14 | 276.15 | 13.5K |
| 10:56 | 276.15 | 276.23 | 276.05 | 276.07 | 21.1K |
| 10:57 | 276.03 | 276.16 | 276.00 | 276.13 | 28.4K |
| 10:58 | 276.12 | 276.12 | 275.85 | 275.85 | 20.6K |
| 10:59 | 275.86 | 275.92 | 275.86 | 275.87 | 35.2K |
| 11:00 | 275.92 | 275.99 | 275.84 | 275.93 | 59.4K |
| 11:01 | 276.00 | 276.12 | 275.96 | 276.06 | 18.1K |
| 11:02 | 276.06 | 276.06 | 275.93 | 276.06 | 8.8K |
| 11:03 | 276.14 | 276.33 | 276.14 | 276.23 | 15.4K |
| 11:04 | 276.23 | 276.23 | 276.18 | 276.18 | 32.5K |
| 11:05 | 276.09 | 276.18 | 276.07 | 276.07 | 12.7K |
| 11:06 | 276.07 | 276.12 | 276.00 | 276.01 | 17.6K |
| 11:07 | 276.03 | 276.10 | 276.02 | 276.10 | 9.0K |
| 11:08 | 276.10 | 276.33 | 276.10 | 276.32 | 12.8K |
| 11:09 | 276.30 | 276.35 | 276.27 | 276.34 | 21.4K |
| 11:10 | 276.36 | 276.45 | 276.34 | 276.34 | 8.5K |
| 11:11 | 276.34 | 276.34 | 276.15 | 276.27 | 16.1K |
| 11:12 | 276.24 | 276.28 | 276.24 | 276.27 | 6.6K |
| 11:13 | 276.27 | 276.27 | 276.10 | 276.12 | 17.3K |
| 11:14 | 276.12 | 276.24 | 276.08 | 276.24 | 24.3K |
| 11:15 | 276.24 | 276.24 | 276.05 | 276.05 | 13.9K |
| 11:16 | 276.05 | 276.12 | 276.05 | 276.10 | 9.5K |
| 11:17 | 276.12 | 276.14 | 276.12 | 276.14 | 10.2K |
| 11:18 | 276.21 | 276.45 | 276.21 | 276.45 | 36.7K |
| 11:19 | 276.51 | 276.51 | 276.39 | 276.39 | 17.6K |
| 11:20 | 276.39 | 276.63 | 276.39 | 276.63 | 21.1K |
| 11:21 | 276.62 | 276.68 | 276.57 | 276.68 | 14.4K |
| 11:22 | 276.68 | 276.77 | 276.68 | 276.77 | 15.5K |
| 11:23 | 276.77 | 276.77 | 276.65 | 276.68 | 26.6K |
| 11:24 | 276.76 | 276.83 | 276.73 | 276.82 | 33.8K |
| 11:25 | 276.85 | 276.88 | 276.85 | 276.88 | 11.8K |
| 11:26 | 276.88 | 276.93 | 276.86 | 276.90 | 13.9K |
| 11:27 | 276.87 | 276.88 | 276.76 | 276.78 | 12.8K |
| 11:28 | 276.78 | 276.85 | 276.71 | 276.72 | 12.6K |
| 11:29 | 276.72 | 276.98 | 276.72 | 276.98 | 33.3K |
| 11:30 | 276.87 | 276.93 | 276.87 | 276.93 | 6.8K |
| 11:31 | 276.93 | 276.95 | 276.90 | 276.90 | 10.5K |
| 11:32 | 276.92 | 276.98 | 276.92 | 276.97 | 9.4K |
| 11:33 | 277.02 | 277.11 | 277.02 | 277.05 | 10.2K |
| 11:34 | 277.08 | 277.16 | 277.04 | 277.16 | 15.0K |
| 11:35 | 277.15 | 277.21 | 277.04 | 277.20 | 19.7K |
| 11:36 | 277.20 | 277.26 | 277.20 | 277.22 | 4.4K |
| 11:37 | 277.24 | 277.53 | 277.24 | 277.47 | 27.6K |
| 11:38 | 277.48 | 277.52 | 277.46 | 277.49 | 20.3K |
| 11:39 | 277.46 | 277.46 | 277.32 | 277.40 | 33.8K |
| 11:40 | 277.40 | 277.50 | 277.30 | 277.50 | 18.3K |
| 11:41 | 277.43 | 277.43 | 277.33 | 277.33 | 10.1K |
| 11:42 | 277.35 | 277.45 | 277.34 | 277.45 | 7.9K |
| 11:43 | 277.47 | 277.47 | 277.38 | 277.46 | 5.7K |
| 11:44 | 277.46 | 277.47 | 277.45 | 277.47 | 5.2K |
| 11:45 | 277.43 | 277.45 | 277.25 | 277.25 | 11.9K |
| 11:46 | 277.23 | 277.34 | 277.23 | 277.34 | 9.9K |
| 11:47 | 277.38 | 277.46 | 277.36 | 277.38 | 6.3K |
| 11:48 | 277.38 | 277.38 | 277.37 | 277.37 | 9.9K |
| 11:49 | 277.37 | 277.37 | 277.30 | 277.30 | 3.7K |
| 11:50 | 277.33 | 277.35 | 277.15 | 277.17 | 14.5K |
| 11:51 | 277.17 | 277.22 | 277.09 | 277.14 | 11.6K |
| 11:52 | 277.13 | 277.13 | 276.94 | 276.94 | 10.0K |
| 11:53 | 276.94 | 276.94 | 276.83 | 276.83 | 9.2K |
| 11:54 | 276.83 | 276.84 | 276.80 | 276.81 | 7.0K |
| 11:55 | 276.84 | 276.86 | 276.78 | 276.84 | 9.8K |
| 11:56 | 276.84 | 276.84 | 276.79 | 276.82 | 21.9K |
| 11:57 | 276.82 | 276.82 | 276.72 | 276.73 | 9.7K |
| 11:58 | 276.73 | 276.80 | 276.67 | 276.67 | 18.4K |
| 11:59 | 276.68 | 276.68 | 276.58 | 276.60 | 19.8K |
| 12:00 | 276.59 | 276.68 | 276.59 | 276.68 | 23.1K |
| 12:01 | 276.62 | 276.67 | 276.57 | 276.59 | 30.0K |
| 12:02 | 276.65 | 276.77 | 276.56 | 276.77 | 12.8K |
| 12:03 | 276.83 | 276.96 | 276.83 | 276.90 | 17.7K |
| 12:04 | 276.91 | 277.00 | 276.58 | 276.58 | 47.4K |
| 12:05 | 276.58 | 276.71 | 276.46 | 276.70 | 40.5K |
| 12:06 | 276.70 | 276.70 | 276.65 | 276.67 | 16.4K |
| 12:07 | 276.70 | 276.77 | 276.70 | 276.74 | 3.5K |
| 12:08 | 276.75 | 276.78 | 276.57 | 276.61 | 30.5K |
| 12:09 | 276.61 | 276.67 | 276.53 | 276.62 | 28.2K |
| 12:10 | 276.62 | 276.63 | 276.62 | 276.63 | 5.3K |
| 12:11 | 276.63 | 276.66 | 276.56 | 276.56 | 11.6K |
| 12:12 | 276.57 | 276.69 | 276.56 | 276.67 | 12.1K |
| 12:13 | 276.67 | 276.67 | 276.58 | 276.58 | 45.4K |
| 12:14 | 276.58 | 276.62 | 276.56 | 276.57 | 5.4K |
| 12:15 | 276.57 | 276.78 | 276.56 | 276.78 | 8.2K |
| 12:16 | 276.78 | 276.81 | 276.73 | 276.78 | 6.1K |
| 12:17 | 276.78 | 276.78 | 276.69 | 276.69 | 5.4K |
| 12:18 | 276.72 | 276.74 | 276.68 | 276.68 | 10.2K |
| 12:19 | 276.68 | 276.72 | 276.68 | 276.70 | 13.4K |
| 12:20 | 276.70 | 276.73 | 276.70 | 276.73 | 7.9K |
| 12:21 | 276.73 | 276.81 | 276.73 | 276.81 | 6.0K |
| 12:22 | 276.84 | 276.91 | 276.84 | 276.87 | 9.4K |
| 12:23 | 276.87 | 276.95 | 276.87 | 276.95 | 11.3K |
| 12:24 | 276.98 | 277.06 | 276.98 | 277.06 | 9.6K |
| 12:25 | 277.01 | 277.03 | 277.00 | 277.02 | 8.1K |
| 12:26 | 277.09 | 277.11 | 277.08 | 277.08 | 11.6K |
| 12:27 | 277.08 | 277.14 | 277.08 | 277.14 | 7.9K |
| 12:28 | 277.14 | 277.15 | 277.04 | 277.04 | 6.1K |
| 12:29 | 277.04 | 277.08 | 276.90 | 276.90 | 21.9K |
| 12:30 | 276.91 | 276.91 | 276.79 | 276.80 | 13.1K |
| 12:31 | 276.80 | 276.80 | 276.78 | 276.78 | 11.1K |
| 12:32 | 276.79 | 276.79 | 276.68 | 276.68 | 24.7K |
| 12:33 | 276.68 | 276.68 | 276.60 | 276.60 | 7.7K |
| 12:34 | 276.61 | 276.68 | 276.59 | 276.68 | 8.2K |
| 12:35 | 276.68 | 276.80 | 276.68 | 276.80 | 5.9K |
| 12:36 | 276.80 | 276.89 | 276.80 | 276.89 | 6.8K |
| 12:37 | 276.89 | 277.10 | 276.82 | 277.10 | 18.5K |
| 12:38 | 277.17 | 277.27 | 277.16 | 277.17 | 11.1K |
| 12:39 | 277.20 | 277.26 | 277.20 | 277.25 | 6.3K |
| 12:40 | 277.25 | 277.28 | 277.18 | 277.18 | 9.7K |
| 12:41 | 277.18 | 277.18 | 277.17 | 277.17 | 5.3K |
| 12:42 | 277.17 | 277.21 | 277.17 | 277.21 | 4.0K |
| 12:43 | 277.25 | 277.25 | 277.15 | 277.15 | 4.1K |
| 12:44 | 277.15 | 277.17 | 277.07 | 277.07 | 7.9K |
| 12:45 | 277.04 | 277.13 | 277.04 | 277.13 | 6.6K |
| 12:46 | 277.14 | 277.16 | 277.12 | 277.16 | 5.0K |
| 12:47 | 277.16 | 277.17 | 277.14 | 277.14 | 5.2K |
| 12:48 | 277.14 | 277.14 | 276.96 | 276.96 | 11.3K |
| 12:49 | 276.96 | 277.12 | 276.96 | 277.11 | 6.7K |
| 12:50 | 277.11 | 277.16 | 277.11 | 277.11 | 9.5K |
| 12:51 | 277.08 | 277.12 | 277.06 | 277.12 | 9.7K |
| 12:52 | 277.12 | 277.12 | 277.08 | 277.11 | 6.8K |
| 12:53 | 277.11 | 277.11 | 277.06 | 277.08 | 4.5K |
| 12:54 | 277.08 | 277.17 | 277.08 | 277.15 | 3.9K |
| 12:55 | 277.15 | 277.18 | 277.07 | 277.07 | 9.3K |
| 12:56 | 277.07 | 277.07 | 276.94 | 277.00 | 9.5K |
| 12:57 | 276.99 | 276.99 | 276.90 | 276.90 | 4.2K |
| 12:58 | 276.90 | 276.91 | 276.88 | 276.88 | 5.2K |
| 12:59 | 276.88 | 276.91 | 276.80 | 276.91 | 10.9K |
| 13:00 | 276.91 | 276.92 | 276.87 | 276.92 | 5.3K |
| 13:01 | 276.92 | 276.93 | 276.84 | 276.84 | 7.9K |
| 13:02 | 276.84 | 276.88 | 276.84 | 276.88 | 2.9K |
| 13:03 | 276.88 | 277.17 | 276.88 | 277.17 | 13.0K |
| 13:04 | 277.18 | 277.36 | 277.18 | 277.35 | 28.4K |
| 13:05 | 277.35 | 277.35 | 277.32 | 277.33 | 5.7K |
| 13:06 | 277.39 | 277.49 | 277.39 | 277.49 | 9.9K |
| 13:07 | 277.49 | 277.49 | 277.37 | 277.40 | 12.8K |
| 13:08 | 277.40 | 277.49 | 277.39 | 277.49 | 4.7K |
| 13:09 | 277.45 | 277.49 | 277.45 | 277.49 | 9.3K |
| 13:10 | 277.49 | 277.51 | 277.42 | 277.42 | 5.1K |
| 13:11 | 277.44 | 277.46 | 277.39 | 277.39 | 9.6K |
| 13:12 | 277.41 | 277.55 | 277.41 | 277.54 | 8.2K |
| 13:13 | 277.53 | 277.55 | 277.44 | 277.47 | 26.8K |
| 13:14 | 277.47 | 277.53 | 277.45 | 277.53 | 8.7K |
| 13:15 | 277.57 | 277.73 | 277.57 | 277.73 | 12.6K |
| 13:16 | 277.73 | 277.74 | 277.72 | 277.74 | 7.7K |
| 13:17 | 277.74 | 277.92 | 277.74 | 277.92 | 12.0K |
| 13:18 | 277.92 | 278.08 | 277.90 | 277.98 | 11.6K |
| 13:19 | 277.96 | 278.05 | 277.94 | 277.99 | 8.7K |
| 13:20 | 277.99 | 278.04 | 277.99 | 278.03 | 5.5K |
| 13:21 | 278.03 | 278.04 | 278.02 | 278.03 | 6.8K |
| 13:22 | 278.03 | 278.06 | 278.03 | 278.06 | 11.2K |
| 13:23 | 278.05 | 278.05 | 277.95 | 277.95 | 7.5K |
| 13:24 | 277.97 | 278.05 | 277.97 | 278.05 | 8.7K |
| 13:25 | 278.05 | 278.06 | 278.02 | 278.02 | 7.9K |
| 13:26 | 278.01 | 278.06 | 277.98 | 277.99 | 10.9K |
| 13:27 | 277.99 | 278.07 | 277.98 | 278.07 | 11.0K |
| 13:28 | 278.08 | 278.08 | 278.03 | 278.08 | 5.4K |
| 13:29 | 278.12 | 278.15 | 278.12 | 278.13 | 10.3K |
| 13:30 | 278.13 | 278.13 | 277.97 | 277.98 | 21.9K |
| 13:31 | 277.98 | 278.00 | 277.96 | 277.99 | 7.7K |
| 13:32 | 277.99 | 278.04 | 277.94 | 278.04 | 10.0K |
| 13:33 | 278.04 | 278.04 | 277.90 | 277.92 | 16.5K |
| 13:34 | 277.89 | 277.91 | 277.87 | 277.91 | 11.0K |
| 13:35 | 277.92 | 277.92 | 277.82 | 277.89 | 12.0K |
| 13:36 | 277.89 | 277.91 | 277.89 | 277.89 | 3.6K |
| 13:37 | 277.89 | 277.97 | 277.86 | 277.97 | 7.5K |
| 13:38 | 277.99 | 278.02 | 277.97 | 278.02 | 11.9K |
| 13:39 | 278.02 | 278.03 | 277.95 | 277.98 | 12.4K |
| 13:40 | 277.98 | 277.98 | 277.85 | 277.85 | 12.8K |
| 13:41 | 277.85 | 277.94 | 277.85 | 277.90 | 8.0K |
| 13:42 | 277.90 | 277.91 | 277.83 | 277.91 | 6.5K |
| 13:43 | 277.96 | 277.96 | 277.90 | 277.90 | 6.7K |
| 13:44 | 277.90 | 277.96 | 277.86 | 277.95 | 6.2K |
| 13:45 | 277.95 | 278.08 | 277.93 | 278.07 | 12.3K |
| 13:46 | 278.07 | 278.13 | 278.07 | 278.11 | 11.9K |
| 13:47 | 278.11 | 278.15 | 278.09 | 278.14 | 5.6K |
| 13:48 | 278.16 | 278.19 | 278.14 | 278.15 | 4.1K |
| 13:49 | 278.15 | 278.23 | 278.14 | 278.23 | 12.5K |
| 13:50 | 278.24 | 278.30 | 278.15 | 278.15 | 14.5K |
| 13:51 | 278.15 | 278.26 | 278.15 | 278.25 | 8.6K |
| 13:52 | 278.25 | 278.29 | 278.24 | 278.27 | 15.9K |
| 13:53 | 278.27 | 278.27 | 278.13 | 278.13 | 13.1K |
| 13:54 | 278.13 | 278.19 | 278.13 | 278.19 | 39.7K |
| 13:55 | 278.19 | 278.24 | 278.15 | 278.19 | 4.8K |
| 13:56 | 278.19 | 278.19 | 278.06 | 278.06 | 14.7K |
| 13:57 | 278.06 | 278.09 | 278.01 | 278.09 | 9.4K |
| 13:58 | 278.09 | 278.20 | 278.09 | 278.20 | 5.4K |
| 13:59 | 278.19 | 278.19 | 278.12 | 278.12 | 4.8K |
| 14:00 | 278.19 | 278.22 | 278.14 | 278.20 | 9.1K |
| 14:01 | 278.15 | 278.25 | 278.15 | 278.21 | 5.9K |
| 14:02 | 278.26 | 278.26 | 278.15 | 278.20 | 13.6K |
| 14:03 | 278.25 | 278.26 | 278.20 | 278.25 | 5.4K |
| 14:04 | 278.25 | 278.26 | 278.19 | 278.20 | 7.3K |
| 14:05 | 278.21 | 278.30 | 278.20 | 278.30 | 10.8K |
| 14:06 | 278.30 | 278.35 | 278.29 | 278.29 | 13.4K |
| 14:07 | 278.24 | 278.27 | 278.22 | 278.23 | 10.7K |
| 14:08 | 278.23 | 278.32 | 278.23 | 278.32 | 4.8K |
| 14:09 | 278.27 | 278.27 | 278.16 | 278.16 | 9.1K |
| 14:10 | 278.16 | 278.16 | 278.13 | 278.15 | 8.7K |
| 14:11 | 278.15 | 278.15 | 278.08 | 278.12 | 13.6K |
| 14:12 | 278.12 | 278.17 | 278.09 | 278.16 | 7.2K |
| 14:13 | 278.16 | 278.20 | 278.14 | 278.18 | 8.2K |
| 14:14 | 278.18 | 278.18 | 278.15 | 278.17 | 6.0K |
| 14:15 | 278.28 | 278.29 | 278.22 | 278.23 | 10.2K |
| 14:16 | 278.28 | 278.32 | 278.27 | 278.28 | 7.1K |
| 14:17 | 278.27 | 278.33 | 278.20 | 278.22 | 18.2K |
| 14:18 | 278.21 | 278.21 | 278.19 | 278.19 | 5.4K |
| 14:19 | 278.20 | 278.20 | 277.97 | 277.97 | 29.0K |
| 14:20 | 278.01 | 278.01 | 277.89 | 277.94 | 33.1K |
| 14:21 | 277.94 | 278.05 | 277.87 | 277.88 | 7.2K |
| 14:22 | 277.90 | 277.95 | 277.87 | 277.88 | 34.3K |
| 14:23 | 277.88 | 278.04 | 277.86 | 278.03 | 13.8K |
| 14:24 | 278.02 | 278.11 | 278.01 | 278.11 | 6.6K |
| 14:25 | 278.15 | 278.15 | 278.04 | 278.10 | 8.4K |
| 14:26 | 278.15 | 278.32 | 278.15 | 278.32 | 12.0K |
| 14:27 | 278.32 | 278.32 | 278.22 | 278.26 | 4.0K |
| 14:28 | 278.25 | 278.37 | 278.13 | 278.13 | 16.3K |
| 14:29 | 278.13 | 278.27 | 278.13 | 278.27 | 6.2K |
| 14:30 | 278.29 | 278.38 | 278.28 | 278.38 | 10.7K |
| 14:31 | 278.38 | 278.38 | 278.29 | 278.33 | 8.9K |
| 14:32 | 278.29 | 278.33 | 278.29 | 278.32 | 9.0K |
| 14:33 | 278.32 | 278.36 | 278.30 | 278.36 | 15.3K |
| 14:34 | 278.38 | 278.39 | 278.32 | 278.32 | 10.7K |
| 14:35 | 278.32 | 278.50 | 278.32 | 278.50 | 15.3K |
| 14:36 | 278.52 | 278.53 | 278.47 | 278.47 | 13.0K |
| 14:37 | 278.46 | 278.54 | 278.34 | 278.34 | 12.1K |
| 14:38 | 278.38 | 278.39 | 278.32 | 278.33 | 15.1K |
| 14:39 | 278.34 | 278.34 | 278.25 | 278.28 | 15.0K |
| 14:40 | 278.28 | 278.34 | 278.23 | 278.23 | 14.5K |
| 14:41 | 278.18 | 278.22 | 278.18 | 278.22 | 7.6K |
| 14:42 | 278.22 | 278.30 | 278.22 | 278.30 | 11.2K |
| 14:43 | 278.33 | 278.33 | 278.23 | 278.24 | 10.2K |
| 14:44 | 278.24 | 278.24 | 278.13 | 278.16 | 15.8K |
| 14:45 | 278.17 | 278.19 | 278.17 | 278.18 | 7.5K |
| 14:46 | 278.14 | 278.14 | 278.07 | 278.09 | 12.5K |
| 14:47 | 278.10 | 278.10 | 278.02 | 278.05 | 12.4K |
| 14:48 | 278.04 | 278.14 | 278.04 | 278.14 | 15.7K |
| 14:49 | 278.12 | 278.15 | 278.10 | 278.15 | 10.6K |
| 14:50 | 278.15 | 278.16 | 278.10 | 278.10 | 6.9K |
| 14:51 | 278.13 | 278.16 | 278.13 | 278.15 | 10.1K |
| 14:52 | 278.16 | 278.25 | 278.15 | 278.15 | 11.7K |
| 14:53 | 278.13 | 278.16 | 278.12 | 278.16 | 13.5K |
| 14:54 | 278.16 | 278.20 | 278.16 | 278.17 | 8.7K |
| 14:55 | 278.17 | 278.17 | 278.13 | 278.17 | 15.5K |
| 14:56 | 278.20 | 278.21 | 278.11 | 278.11 | 13.0K |
| 14:57 | 278.09 | 278.10 | 278.00 | 278.04 | 9.0K |
| 14:58 | 277.98 | 278.01 | 277.94 | 277.98 | 11.3K |
| 14:59 | 277.98 | 278.02 | 277.98 | 278.01 | 9.4K |
| 15:00 | 278.04 | 278.04 | 277.95 | 277.97 | 16.9K |
| 15:01 | 277.97 | 277.97 | 277.89 | 277.89 | 13.7K |
| 15:02 | 277.88 | 277.90 | 277.88 | 277.89 | 11.1K |
| 15:03 | 277.91 | 277.93 | 277.84 | 277.90 | 18.4K |
| 15:04 | 277.86 | 277.90 | 277.84 | 277.86 | 13.5K |
| 15:05 | 277.86 | 277.87 | 277.81 | 277.81 | 19.2K |
| 15:06 | 277.81 | 277.90 | 277.81 | 277.88 | 12.0K |
| 15:07 | 277.91 | 278.08 | 277.91 | 278.08 | 20.6K |
| 15:08 | 278.08 | 278.09 | 278.03 | 278.03 | 13.7K |
| 15:09 | 278.03 | 278.03 | 277.99 | 278.01 | 13.3K |
| 15:10 | 278.01 | 278.06 | 278.01 | 278.05 | 14.3K |
| 15:11 | 278.06 | 278.22 | 278.06 | 278.21 | 19.1K |
| 15:12 | 278.21 | 278.24 | 278.17 | 278.18 | 14.0K |
| 15:13 | 278.18 | 278.20 | 278.17 | 278.20 | 15.1K |
| 15:14 | 278.20 | 278.22 | 278.20 | 278.22 | 15.2K |
| 15:15 | 278.23 | 278.23 | 278.10 | 278.10 | 23.9K |
| 15:16 | 278.11 | 278.11 | 277.93 | 277.99 | 13.9K |
| 15:17 | 277.99 | 278.11 | 277.99 | 278.09 | 13.1K |
| 15:18 | 278.08 | 278.08 | 277.97 | 277.99 | 15.9K |
| 15:19 | 277.99 | 277.99 | 277.92 | 277.95 | 12.7K |
| 15:20 | 277.95 | 277.96 | 277.90 | 277.95 | 14.4K |
| 15:21 | 277.95 | 277.98 | 277.88 | 277.88 | 9.9K |
| 15:22 | 277.85 | 277.87 | 277.69 | 277.69 | 26.3K |
| 15:23 | 277.71 | 277.73 | 277.66 | 277.66 | 17.2K |
| 15:24 | 277.66 | 277.75 | 277.61 | 277.75 | 22.2K |
| 15:25 | 277.77 | 277.77 | 277.71 | 277.76 | 14.1K |
| 15:26 | 277.76 | 277.78 | 277.72 | 277.72 | 18.1K |
| 15:27 | 277.64 | 277.65 | 277.58 | 277.63 | 19.4K |
| 15:28 | 277.63 | 277.73 | 277.63 | 277.73 | 13.5K |
| 15:29 | 277.72 | 277.75 | 277.70 | 277.70 | 13.5K |
| 15:30 | 277.71 | 277.82 | 277.71 | 277.76 | 24.2K |
| 15:31 | 277.77 | 277.80 | 277.76 | 277.80 | 22.7K |
| 15:32 | 277.79 | 277.81 | 277.77 | 277.78 | 27.1K |
| 15:33 | 277.72 | 277.80 | 277.72 | 277.73 | 23.5K |
| 15:34 | 277.77 | 277.93 | 277.76 | 277.93 | 21.0K |
| 15:35 | 277.93 | 277.95 | 277.86 | 277.86 | 17.8K |
| 15:36 | 277.86 | 277.93 | 277.84 | 277.93 | 20.8K |
| 15:37 | 277.92 | 277.98 | 277.88 | 277.97 | 40.8K |
| 15:38 | 277.97 | 278.14 | 277.97 | 278.14 | 30.8K |
| 15:39 | 278.13 | 278.13 | 278.03 | 278.10 | 32.4K |
| 15:40 | 278.13 | 278.13 | 278.09 | 278.09 | 27.9K |
| 15:41 | 278.12 | 278.29 | 278.12 | 278.29 | 25.7K |
| 15:42 | 278.29 | 278.29 | 278.26 | 278.27 | 29.0K |
| 15:43 | 278.22 | 278.22 | 278.16 | 278.18 | 25.8K |
| 15:44 | 278.10 | 278.16 | 278.10 | 278.16 | 27.2K |
| 15:45 | 278.15 | 278.15 | 278.00 | 278.02 | 32.2K |
| 15:46 | 277.99 | 277.99 | 277.95 | 277.95 | 27.9K |
| 15:47 | 277.90 | 278.07 | 277.90 | 277.96 | 32.7K |
| 15:48 | 277.96 | 277.97 | 277.90 | 277.91 | 27.6K |
| 15:49 | 277.93 | 277.96 | 277.87 | 277.87 | 42.3K |
| 15:50 | 277.99 | 278.05 | 277.79 | 277.85 | 57.3K |
| 15:51 | 277.83 | 277.83 | 277.59 | 277.69 | 45.6K |
| 15:52 | 277.66 | 277.66 | 277.52 | 277.61 | 37.0K |
| 15:53 | 277.60 | 277.60 | 277.36 | 277.39 | 67.0K |
| 15:54 | 277.40 | 277.51 | 277.37 | 277.49 | 61.0K |
| 15:55 | 277.42 | 277.42 | 277.19 | 277.23 | 75.2K |
| 15:56 | 277.29 | 277.52 | 277.29 | 277.42 | 114.5K |
| 15:57 | 277.44 | 277.58 | 277.44 | 277.58 | 117.5K |
| 15:58 | 277.58 | 277.75 | 277.58 | 277.68 | 166.6K |
| 15:59 | 277.60 | 277.60 | 277.27 | 277.31 | 2,139.4K |