412.88
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 415.82 | 415.82 | 414.27 | 414.27 | 4,245.2K |
| 09:31 | 414.31 | 415.13 | 414.14 | 415.06 | 88.4K |
| 09:32 | 415.23 | 415.23 | 413.38 | 413.41 | 195.1K |
| 09:33 | 413.47 | 413.69 | 413.22 | 413.47 | 64.4K |
| 09:34 | 413.49 | 413.49 | 412.99 | 413.12 | 79.8K |
| 09:35 | 413.29 | 413.29 | 412.58 | 413.06 | 90.1K |
| 09:36 | 413.12 | 413.21 | 412.61 | 413.21 | 82.1K |
| 09:37 | 413.33 | 413.78 | 413.33 | 413.70 | 38.6K |
| 09:38 | 413.62 | 413.87 | 413.54 | 413.74 | 43.0K |
| 09:39 | 413.74 | 413.94 | 413.63 | 413.93 | 47.7K |
| 09:40 | 414.05 | 414.44 | 414.05 | 414.44 | 66.0K |
| 09:41 | 414.36 | 414.84 | 414.36 | 414.74 | 45.5K |
| 09:42 | 414.76 | 414.84 | 414.50 | 414.50 | 27.2K |
| 09:43 | 414.50 | 414.50 | 414.13 | 414.13 | 41.1K |
| 09:44 | 414.24 | 414.36 | 413.88 | 413.98 | 21.7K |
| 09:45 | 413.93 | 414.45 | 413.91 | 414.45 | 32.6K |
| 09:46 | 414.48 | 414.73 | 414.34 | 414.73 | 39.3K |
| 09:47 | 414.76 | 414.76 | 414.48 | 414.71 | 29.4K |
| 09:48 | 414.65 | 414.80 | 414.59 | 414.78 | 34.9K |
| 09:49 | 414.72 | 415.07 | 414.53 | 414.93 | 98.9K |
| 09:50 | 415.00 | 415.17 | 414.73 | 414.73 | 70.1K |
| 09:51 | 414.70 | 414.70 | 414.42 | 414.61 | 46.0K |
| 09:52 | 414.61 | 414.66 | 414.47 | 414.49 | 18.4K |
| 09:53 | 414.49 | 414.57 | 414.39 | 414.42 | 18.9K |
| 09:54 | 414.62 | 414.62 | 414.39 | 414.39 | 19.2K |
| 09:55 | 414.48 | 414.88 | 414.45 | 414.88 | 31.8K |
| 09:56 | 414.91 | 414.91 | 414.51 | 414.51 | 24.5K |
| 09:57 | 414.42 | 414.58 | 414.32 | 414.58 | 21.7K |
| 09:58 | 414.55 | 414.70 | 414.55 | 414.70 | 78.6K |
| 09:59 | 414.70 | 414.73 | 414.45 | 414.49 | 18.4K |
| 10:00 | 414.46 | 414.65 | 414.39 | 414.41 | 23.5K |
| 10:01 | 414.53 | 414.60 | 414.25 | 414.29 | 26.2K |
| 10:02 | 414.38 | 414.38 | 413.94 | 413.98 | 36.5K |
| 10:03 | 413.98 | 413.98 | 413.61 | 413.74 | 20.7K |
| 10:04 | 413.81 | 414.04 | 413.81 | 414.04 | 17.4K |
| 10:05 | 413.98 | 414.14 | 413.86 | 413.86 | 26.2K |
| 10:06 | 413.86 | 413.94 | 413.76 | 413.76 | 28.0K |
| 10:07 | 413.67 | 413.80 | 413.61 | 413.71 | 20.3K |
| 10:08 | 413.74 | 413.93 | 413.74 | 413.88 | 24.5K |
| 10:09 | 413.79 | 414.12 | 413.79 | 414.07 | 39.0K |
| 10:10 | 414.11 | 414.12 | 413.93 | 413.98 | 18.5K |
| 10:11 | 414.01 | 414.09 | 413.82 | 413.83 | 17.4K |
| 10:12 | 413.91 | 413.95 | 413.82 | 413.93 | 17.3K |
| 10:13 | 413.96 | 414.05 | 413.84 | 414.05 | 24.1K |
| 10:14 | 413.92 | 414.04 | 413.88 | 413.91 | 19.0K |
| 10:15 | 413.88 | 414.07 | 413.88 | 413.96 | 33.6K |
| 10:16 | 413.94 | 414.03 | 413.76 | 413.76 | 45.1K |
| 10:17 | 413.76 | 413.86 | 413.63 | 413.63 | 17.1K |
| 10:18 | 413.63 | 413.83 | 413.62 | 413.83 | 24.5K |
| 10:19 | 413.84 | 413.98 | 413.75 | 413.91 | 19.7K |
| 10:20 | 413.93 | 414.06 | 413.93 | 414.06 | 29.0K |
| 10:21 | 414.13 | 414.17 | 413.99 | 414.00 | 35.7K |
| 10:22 | 413.99 | 413.99 | 413.77 | 413.77 | 23.4K |
| 10:23 | 413.77 | 414.06 | 413.77 | 414.06 | 14.6K |
| 10:24 | 414.04 | 414.32 | 414.04 | 414.28 | 28.9K |
| 10:25 | 414.29 | 414.33 | 414.23 | 414.25 | 25.1K |
| 10:26 | 414.25 | 414.32 | 414.20 | 414.20 | 29.6K |
| 10:27 | 414.20 | 414.34 | 414.20 | 414.34 | 17.0K |
| 10:28 | 414.36 | 414.37 | 414.23 | 414.25 | 22.2K |
| 10:29 | 414.23 | 414.32 | 414.13 | 414.15 | 25.8K |
| 10:30 | 414.18 | 414.32 | 414.11 | 414.11 | 31.4K |
| 10:31 | 414.12 | 414.23 | 414.12 | 414.15 | 12.1K |
| 10:32 | 414.15 | 414.18 | 414.07 | 414.18 | 36.6K |
| 10:33 | 414.15 | 414.35 | 414.12 | 414.35 | 19.3K |
| 10:34 | 414.30 | 414.37 | 414.22 | 414.22 | 20.8K |
| 10:35 | 414.26 | 414.33 | 414.12 | 414.12 | 39.7K |
| 10:36 | 414.09 | 414.32 | 414.09 | 414.24 | 27.2K |
| 10:37 | 414.24 | 414.32 | 414.24 | 414.31 | 11.1K |
| 10:38 | 414.32 | 414.43 | 414.31 | 414.43 | 21.8K |
| 10:39 | 414.49 | 414.52 | 414.31 | 414.32 | 25.0K |
| 10:40 | 414.35 | 414.46 | 414.34 | 414.42 | 28.3K |
| 10:41 | 414.43 | 414.51 | 414.40 | 414.46 | 24.0K |
| 10:42 | 414.44 | 414.44 | 414.29 | 414.39 | 27.2K |
| 10:43 | 414.43 | 414.43 | 414.30 | 414.33 | 14.1K |
| 10:44 | 414.33 | 414.33 | 414.19 | 414.19 | 22.7K |
| 10:45 | 414.22 | 414.25 | 414.03 | 414.03 | 17.6K |
| 10:46 | 414.04 | 414.04 | 413.96 | 413.99 | 15.5K |
| 10:47 | 414.02 | 414.20 | 414.02 | 414.20 | 24.3K |
| 10:48 | 414.21 | 414.36 | 414.21 | 414.30 | 31.4K |
| 10:49 | 414.35 | 414.46 | 414.35 | 414.39 | 12.1K |
| 10:50 | 414.39 | 414.58 | 414.39 | 414.58 | 22.2K |
| 10:51 | 414.52 | 414.55 | 414.43 | 414.51 | 21.4K |
| 10:52 | 414.51 | 414.65 | 414.51 | 414.65 | 37.0K |
| 10:53 | 414.65 | 414.69 | 414.55 | 414.55 | 48.7K |
| 10:54 | 414.57 | 414.58 | 414.52 | 414.57 | 12.5K |
| 10:55 | 414.58 | 414.66 | 414.35 | 414.61 | 25.1K |
| 10:56 | 414.61 | 414.63 | 414.43 | 414.43 | 10.3K |
| 10:57 | 414.43 | 414.51 | 414.43 | 414.51 | 35.2K |
| 10:58 | 414.51 | 414.82 | 414.51 | 414.73 | 39.8K |
| 10:59 | 414.70 | 414.73 | 414.57 | 414.57 | 28.1K |
| 11:00 | 414.57 | 414.75 | 414.57 | 414.72 | 14.2K |
| 11:01 | 414.79 | 415.06 | 414.79 | 415.06 | 22.8K |
| 11:02 | 415.06 | 415.06 | 414.93 | 414.93 | 27.2K |
| 11:03 | 415.01 | 415.12 | 414.86 | 415.12 | 21.7K |
| 11:04 | 415.12 | 415.25 | 415.10 | 415.21 | 21.6K |
| 11:05 | 415.02 | 415.04 | 414.94 | 414.94 | 31.5K |
| 11:06 | 414.94 | 414.97 | 414.82 | 414.85 | 36.2K |
| 11:07 | 414.87 | 414.91 | 414.84 | 414.84 | 20.8K |
| 11:08 | 414.84 | 414.85 | 414.66 | 414.66 | 21.3K |
| 11:09 | 414.66 | 414.98 | 414.62 | 414.98 | 38.2K |
| 11:10 | 415.05 | 415.11 | 415.02 | 415.11 | 22.0K |
| 11:11 | 415.08 | 415.17 | 415.01 | 415.12 | 16.8K |
| 11:12 | 415.15 | 415.16 | 415.00 | 415.00 | 29.5K |
| 11:13 | 415.06 | 415.16 | 415.01 | 415.11 | 19.8K |
| 11:14 | 415.12 | 415.22 | 415.07 | 415.07 | 20.8K |
| 11:15 | 415.07 | 415.10 | 414.89 | 415.00 | 16.3K |
| 11:16 | 415.00 | 415.13 | 414.99 | 415.11 | 22.9K |
| 11:17 | 415.15 | 415.15 | 415.04 | 415.05 | 28.7K |
| 11:18 | 415.05 | 415.07 | 415.01 | 415.04 | 12.1K |
| 11:19 | 415.04 | 415.04 | 414.85 | 414.89 | 13.3K |
| 11:20 | 414.94 | 415.03 | 414.94 | 415.02 | 18.6K |
| 11:21 | 414.99 | 414.99 | 414.86 | 414.89 | 18.1K |
| 11:22 | 414.92 | 415.12 | 414.89 | 415.10 | 15.2K |
| 11:23 | 415.06 | 415.23 | 415.06 | 415.21 | 14.7K |
| 11:24 | 415.27 | 415.47 | 415.27 | 415.36 | 34.7K |
| 11:25 | 415.38 | 415.49 | 415.12 | 415.12 | 27.7K |
| 11:26 | 415.12 | 415.12 | 415.03 | 415.07 | 23.8K |
| 11:27 | 415.01 | 415.09 | 415.01 | 415.04 | 15.0K |
| 11:28 | 415.01 | 415.04 | 414.95 | 414.98 | 14.8K |
| 11:29 | 415.01 | 415.01 | 414.87 | 414.87 | 23.8K |
| 11:30 | 414.90 | 415.08 | 414.90 | 415.06 | 21.9K |
| 11:31 | 415.03 | 415.15 | 415.00 | 415.15 | 38.6K |
| 11:32 | 415.12 | 415.18 | 415.09 | 415.12 | 20.7K |
| 11:33 | 415.14 | 415.24 | 415.14 | 415.18 | 39.5K |
| 11:34 | 415.18 | 415.39 | 415.18 | 415.39 | 47.5K |
| 11:35 | 415.44 | 415.44 | 415.29 | 415.32 | 19.6K |
| 11:36 | 415.32 | 415.32 | 415.17 | 415.22 | 61.0K |
| 11:37 | 415.19 | 415.26 | 415.15 | 415.20 | 45.3K |
| 11:38 | 414.84 | 414.91 | 414.84 | 414.88 | 45.7K |
| 11:39 | 414.88 | 414.96 | 414.88 | 414.96 | 12.6K |
| 11:40 | 414.93 | 414.93 | 414.74 | 414.74 | 17.8K |
| 11:41 | 414.73 | 414.90 | 414.73 | 414.89 | 32.6K |
| 11:42 | 414.89 | 415.08 | 414.85 | 415.08 | 29.5K |
| 11:43 | 415.11 | 415.26 | 415.06 | 415.24 | 27.0K |
| 11:44 | 415.24 | 415.28 | 415.05 | 415.05 | 16.2K |
| 11:45 | 415.07 | 415.07 | 414.96 | 414.96 | 17.8K |
| 11:46 | 414.96 | 414.99 | 414.92 | 414.98 | 19.0K |
| 11:47 | 415.01 | 415.03 | 414.77 | 414.83 | 46.5K |
| 11:48 | 414.83 | 414.90 | 414.83 | 414.90 | 12.1K |
| 11:49 | 414.90 | 415.07 | 414.90 | 415.04 | 26.9K |
| 11:50 | 415.04 | 415.10 | 415.02 | 415.02 | 19.2K |
| 11:51 | 414.99 | 415.21 | 414.99 | 415.14 | 49.0K |
| 11:52 | 415.17 | 415.20 | 415.09 | 415.13 | 12.0K |
| 11:53 | 415.13 | 415.20 | 415.06 | 415.17 | 44.4K |
| 11:54 | 415.26 | 415.35 | 415.23 | 415.35 | 16.9K |
| 11:55 | 415.32 | 415.41 | 415.30 | 415.41 | 43.0K |
| 11:56 | 415.47 | 415.53 | 415.36 | 415.53 | 123.8K |
| 11:57 | 415.49 | 415.52 | 415.42 | 415.52 | 51.9K |
| 11:58 | 415.52 | 415.64 | 415.52 | 415.63 | 43.6K |
| 11:59 | 415.64 | 415.69 | 415.52 | 415.55 | 8.5K |
| 12:00 | 415.57 | 415.62 | 415.39 | 415.45 | 23.5K |
| 12:01 | 415.48 | 415.62 | 415.48 | 415.59 | 18.5K |
| 12:02 | 415.64 | 415.82 | 415.63 | 415.80 | 46.6K |
| 12:03 | 415.77 | 415.77 | 415.64 | 415.68 | 48.8K |
| 12:04 | 415.70 | 415.82 | 415.70 | 415.73 | 35.5K |
| 12:05 | 415.68 | 415.68 | 415.64 | 415.64 | 16.5K |
| 12:06 | 415.64 | 415.64 | 415.41 | 415.48 | 34.9K |
| 12:07 | 415.50 | 415.59 | 415.50 | 415.57 | 21.3K |
| 12:08 | 415.57 | 415.70 | 415.54 | 415.57 | 19.0K |
| 12:09 | 415.54 | 415.63 | 415.43 | 415.43 | 34.7K |
| 12:10 | 415.45 | 415.46 | 415.30 | 415.42 | 30.7K |
| 12:11 | 415.45 | 415.55 | 415.44 | 415.44 | 15.4K |
| 12:12 | 415.42 | 415.49 | 415.42 | 415.48 | 20.9K |
| 12:13 | 415.26 | 415.26 | 415.20 | 415.26 | 120.2K |
| 12:14 | 415.28 | 415.62 | 415.28 | 415.57 | 40.6K |
| 12:15 | 415.57 | 415.67 | 415.57 | 415.66 | 9.5K |
| 12:16 | 415.61 | 415.64 | 415.58 | 415.61 | 18.2K |
| 12:17 | 415.61 | 415.64 | 415.52 | 415.52 | 14.3K |
| 12:18 | 415.52 | 415.58 | 415.52 | 415.52 | 14.2K |
| 12:19 | 415.49 | 415.65 | 415.49 | 415.63 | 12.2K |
| 12:20 | 415.63 | 415.63 | 415.57 | 415.62 | 116.5K |
| 12:21 | 415.63 | 415.63 | 415.51 | 415.55 | 16.6K |
| 12:22 | 415.57 | 415.59 | 415.54 | 415.56 | 10.1K |
| 12:23 | 415.57 | 415.62 | 415.54 | 415.62 | 26.3K |
| 12:24 | 415.62 | 415.62 | 415.48 | 415.50 | 13.5K |
| 12:25 | 415.53 | 415.55 | 415.45 | 415.53 | 10.9K |
| 12:26 | 415.50 | 415.51 | 415.39 | 415.42 | 31.5K |
| 12:27 | 415.42 | 415.42 | 415.30 | 415.30 | 15.1K |
| 12:28 | 415.30 | 415.41 | 415.30 | 415.41 | 0.0K |
| 12:29 | 415.41 | 415.45 | 415.40 | 415.45 | 0.0K |
| 12:30 | 415.48 | 415.54 | 415.46 | 415.49 | 0.0K |
| 12:31 | 415.51 | 415.54 | 415.48 | 415.48 | 0.0K |
| 12:32 | 415.50 | 415.61 | 415.47 | 415.57 | 0.0K |
| 12:33 | 415.57 | 415.64 | 415.54 | 415.62 | 27.8K |
| 12:34 | 415.65 | 415.67 | 415.60 | 415.60 | 18.0K |
| 12:35 | 415.59 | 415.61 | 415.57 | 415.58 | 9.3K |
| 12:36 | 415.59 | 415.61 | 415.47 | 415.47 | 50.6K |
| 12:37 | 415.42 | 415.42 | 415.32 | 415.32 | 8.4K |
| 12:38 | 415.32 | 415.43 | 415.31 | 415.43 | 16.5K |
| 12:39 | 415.37 | 415.51 | 415.36 | 415.51 | 17.5K |
| 12:40 | 415.47 | 415.47 | 415.36 | 415.36 | 16.2K |
| 12:41 | 415.38 | 415.38 | 415.16 | 415.16 | 24.9K |
| 12:42 | 415.13 | 415.15 | 415.09 | 415.15 | 13.6K |
| 12:43 | 415.11 | 415.11 | 414.94 | 414.98 | 12.7K |
| 12:44 | 414.95 | 414.95 | 414.89 | 414.95 | 14.3K |
| 12:45 | 414.94 | 414.94 | 414.88 | 414.88 | 10.2K |
| 12:46 | 414.88 | 415.03 | 414.88 | 415.00 | 28.0K |
| 12:47 | 415.02 | 415.06 | 414.97 | 414.98 | 12.6K |
| 12:48 | 415.02 | 415.12 | 415.02 | 415.09 | 18.0K |
| 12:49 | 415.11 | 415.19 | 415.11 | 415.13 | 36.4K |
| 12:50 | 415.13 | 415.32 | 415.13 | 415.26 | 20.4K |
| 12:51 | 415.26 | 415.45 | 415.26 | 415.45 | 24.8K |
| 12:52 | 415.45 | 415.48 | 415.31 | 415.33 | 19.3K |
| 12:53 | 415.30 | 415.47 | 415.30 | 415.43 | 48.7K |
| 12:54 | 415.38 | 415.48 | 415.36 | 415.48 | 21.7K |
| 12:55 | 415.46 | 415.47 | 415.32 | 415.41 | 12.4K |
| 12:56 | 415.39 | 415.51 | 415.39 | 415.40 | 50.9K |
| 12:57 | 415.40 | 415.51 | 415.40 | 415.51 | 9.8K |
| 12:58 | 415.45 | 415.48 | 415.30 | 415.30 | 16.6K |
| 12:59 | 415.30 | 415.33 | 415.27 | 415.33 | 10.3K |
| 13:00 | 415.30 | 415.42 | 415.28 | 415.36 | 21.4K |
| 13:01 | 415.36 | 415.45 | 415.36 | 415.45 | 9.0K |
| 13:02 | 415.43 | 415.46 | 415.40 | 415.40 | 15.4K |
| 13:03 | 415.40 | 415.40 | 415.23 | 415.34 | 31.8K |
| 13:04 | 415.34 | 415.36 | 415.34 | 415.34 | 6.0K |
| 13:05 | 415.34 | 415.36 | 415.33 | 415.36 | 8.8K |
| 13:06 | 415.36 | 415.36 | 415.29 | 415.32 | 8.4K |
| 13:07 | 415.32 | 415.32 | 415.24 | 415.24 | 10.5K |
| 13:08 | 415.26 | 415.26 | 415.19 | 415.19 | 14.1K |
| 13:09 | 415.18 | 415.34 | 415.14 | 415.34 | 25.1K |
| 13:10 | 415.29 | 415.29 | 415.23 | 415.23 | 13.7K |
| 13:11 | 415.23 | 415.24 | 415.18 | 415.18 | 10.4K |
| 13:12 | 415.20 | 415.20 | 415.06 | 415.13 | 15.9K |
| 13:13 | 415.10 | 415.24 | 415.10 | 415.24 | 9.9K |
| 13:14 | 415.25 | 415.27 | 415.19 | 415.19 | 7.8K |
| 13:15 | 415.19 | 415.33 | 415.19 | 415.33 | 15.3K |
| 13:16 | 415.33 | 415.35 | 415.27 | 415.35 | 20.5K |
| 13:17 | 415.28 | 415.35 | 415.28 | 415.33 | 18.2K |
| 13:18 | 415.33 | 415.42 | 415.33 | 415.39 | 18.4K |
| 13:19 | 415.39 | 415.54 | 415.36 | 415.50 | 24.5K |
| 13:20 | 415.47 | 415.47 | 415.34 | 415.34 | 19.4K |
| 13:21 | 415.34 | 415.50 | 415.31 | 415.43 | 25.5K |
| 13:22 | 415.44 | 415.44 | 415.37 | 415.40 | 8.7K |
| 13:23 | 415.37 | 415.40 | 415.31 | 415.33 | 11.4K |
| 13:24 | 415.33 | 415.40 | 415.27 | 415.40 | 9.2K |
| 13:25 | 415.40 | 415.46 | 415.40 | 415.43 | 19.3K |
| 13:26 | 415.43 | 415.55 | 415.43 | 415.55 | 37.2K |
| 13:27 | 415.52 | 415.60 | 415.51 | 415.51 | 14.7K |
| 13:28 | 415.54 | 415.54 | 415.43 | 415.53 | 36.6K |
| 13:29 | 415.56 | 415.73 | 415.56 | 415.73 | 15.9K |
| 13:30 | 415.73 | 415.75 | 415.67 | 415.67 | 17.7K |
| 13:31 | 415.67 | 415.75 | 415.67 | 415.69 | 7.3K |
| 13:32 | 415.69 | 415.87 | 415.69 | 415.76 | 68.7K |
| 13:33 | 415.77 | 415.99 | 415.76 | 415.99 | 18.7K |
| 13:34 | 415.99 | 415.99 | 415.86 | 415.92 | 23.7K |
| 13:35 | 415.95 | 415.95 | 415.85 | 415.87 | 13.9K |
| 13:36 | 415.87 | 415.90 | 415.85 | 415.86 | 13.2K |
| 13:37 | 415.88 | 415.91 | 415.88 | 415.90 | 8.4K |
| 13:38 | 415.85 | 416.08 | 415.85 | 416.08 | 46.7K |
| 13:39 | 416.05 | 416.10 | 416.02 | 416.02 | 24.4K |
| 13:40 | 416.06 | 416.09 | 416.04 | 416.05 | 18.6K |
| 13:41 | 416.02 | 416.08 | 416.02 | 416.08 | 14.9K |
| 13:42 | 416.05 | 416.07 | 415.97 | 416.03 | 15.2K |
| 13:43 | 416.03 | 416.04 | 415.96 | 415.96 | 42.9K |
| 13:44 | 415.98 | 416.03 | 415.96 | 416.00 | 17.9K |
| 13:45 | 416.00 | 416.03 | 415.98 | 415.98 | 20.5K |
| 13:46 | 415.99 | 415.99 | 415.87 | 415.87 | 14.4K |
| 13:47 | 415.87 | 415.87 | 415.77 | 415.77 | 13.2K |
| 13:48 | 415.76 | 415.81 | 415.74 | 415.81 | 22.3K |
| 13:49 | 415.79 | 415.79 | 415.64 | 415.70 | 16.4K |
| 13:50 | 415.69 | 415.88 | 415.64 | 415.88 | 17.5K |
| 13:51 | 415.88 | 415.88 | 415.76 | 415.76 | 24.8K |
| 13:52 | 415.73 | 415.91 | 415.73 | 415.91 | 20.0K |
| 13:53 | 415.91 | 415.93 | 415.86 | 415.92 | 16.6K |
| 13:54 | 415.94 | 416.05 | 415.91 | 416.05 | 19.6K |
| 13:55 | 416.03 | 416.13 | 416.03 | 416.11 | 7.0K |
| 13:56 | 416.09 | 416.13 | 416.05 | 416.11 | 43.5K |
| 13:57 | 416.14 | 416.20 | 416.11 | 416.20 | 15.0K |
| 13:58 | 416.20 | 416.20 | 416.07 | 416.11 | 25.7K |
| 13:59 | 416.07 | 416.10 | 416.05 | 416.09 | 12.0K |
| 14:00 | 416.07 | 416.10 | 416.02 | 416.02 | 17.1K |
| 14:01 | 415.98 | 415.98 | 415.94 | 415.95 | 26.2K |
| 14:02 | 415.93 | 415.99 | 415.92 | 415.92 | 13.5K |
| 14:03 | 416.04 | 416.16 | 416.04 | 416.11 | 70.8K |
| 14:04 | 416.12 | 416.14 | 416.06 | 416.08 | 23.0K |
| 14:05 | 416.06 | 416.06 | 416.00 | 416.00 | 20.4K |
| 14:06 | 416.00 | 416.10 | 416.00 | 416.06 | 14.3K |
| 14:07 | 416.06 | 416.06 | 415.96 | 415.99 | 11.5K |
| 14:08 | 415.98 | 415.98 | 415.90 | 415.93 | 13.1K |
| 14:09 | 415.93 | 415.94 | 415.87 | 415.89 | 7.4K |
| 14:10 | 415.89 | 415.92 | 415.69 | 415.72 | 17.8K |
| 14:11 | 415.72 | 415.72 | 415.59 | 415.59 | 11.8K |
| 14:12 | 415.59 | 415.59 | 415.52 | 415.52 | 8.5K |
| 14:13 | 415.48 | 415.48 | 415.41 | 415.45 | 16.8K |
| 14:14 | 415.45 | 415.45 | 415.34 | 415.40 | 28.3K |
| 14:15 | 415.37 | 415.38 | 415.32 | 415.36 | 6.7K |
| 14:16 | 415.38 | 415.38 | 415.35 | 415.35 | 14.9K |
| 14:17 | 415.35 | 415.44 | 415.34 | 415.44 | 25.0K |
| 14:18 | 415.48 | 415.51 | 415.47 | 415.49 | 14.1K |
| 14:19 | 415.49 | 415.49 | 415.38 | 415.45 | 14.2K |
| 14:20 | 415.45 | 415.56 | 415.45 | 415.56 | 10.1K |
| 14:21 | 415.56 | 415.75 | 415.53 | 415.65 | 32.2K |
| 14:22 | 415.64 | 415.69 | 415.63 | 415.69 | 8.3K |
| 14:23 | 415.68 | 415.72 | 415.62 | 415.71 | 24.4K |
| 14:24 | 415.82 | 415.83 | 415.67 | 415.72 | 16.6K |
| 14:25 | 415.72 | 415.72 | 415.55 | 415.60 | 31.0K |
| 14:26 | 415.58 | 415.58 | 415.40 | 415.53 | 21.9K |
| 14:27 | 415.53 | 415.53 | 415.43 | 415.43 | 12.7K |
| 14:28 | 415.46 | 415.50 | 415.46 | 415.46 | 18.3K |
| 14:29 | 415.52 | 415.58 | 415.52 | 415.58 | 11.8K |
| 14:30 | 415.58 | 415.58 | 415.43 | 415.43 | 18.7K |
| 14:31 | 415.43 | 415.47 | 415.31 | 415.36 | 27.4K |
| 14:32 | 415.37 | 415.42 | 415.27 | 415.28 | 28.0K |
| 14:33 | 415.30 | 415.37 | 415.27 | 415.37 | 20.6K |
| 14:34 | 415.31 | 415.42 | 415.31 | 415.36 | 14.6K |
| 14:35 | 415.42 | 415.54 | 415.42 | 415.54 | 26.6K |
| 14:36 | 415.54 | 415.68 | 415.54 | 415.60 | 22.2K |
| 14:37 | 415.60 | 415.60 | 415.47 | 415.47 | 13.9K |
| 14:38 | 415.49 | 415.49 | 415.35 | 415.36 | 19.0K |
| 14:39 | 415.39 | 415.45 | 415.34 | 415.41 | 24.9K |
| 14:40 | 415.44 | 415.54 | 415.44 | 415.53 | 14.1K |
| 14:41 | 415.50 | 415.53 | 415.47 | 415.50 | 19.8K |
| 14:42 | 415.52 | 415.52 | 415.40 | 415.40 | 11.9K |
| 14:43 | 415.43 | 415.49 | 415.43 | 415.47 | 6.1K |
| 14:44 | 415.49 | 415.49 | 415.39 | 415.39 | 19.6K |
| 14:45 | 415.40 | 415.43 | 415.37 | 415.43 | 17.3K |
| 14:46 | 415.43 | 415.46 | 415.26 | 415.26 | 43.6K |
| 14:47 | 415.23 | 415.32 | 415.23 | 415.32 | 25.2K |
| 14:48 | 415.28 | 415.30 | 415.22 | 415.22 | 15.7K |
| 14:49 | 415.22 | 415.41 | 415.22 | 415.36 | 27.9K |
| 14:50 | 415.35 | 415.36 | 415.31 | 415.34 | 11.2K |
| 14:51 | 415.34 | 415.37 | 415.31 | 415.37 | 17.5K |
| 14:52 | 415.36 | 415.38 | 415.27 | 415.28 | 28.1K |
| 14:53 | 415.28 | 415.28 | 415.20 | 415.26 | 17.5K |
| 14:54 | 415.26 | 415.32 | 415.26 | 415.26 | 10.1K |
| 14:55 | 415.26 | 415.45 | 415.26 | 415.35 | 30.3K |
| 14:56 | 415.32 | 415.37 | 415.25 | 415.28 | 23.8K |
| 14:57 | 415.28 | 415.31 | 415.18 | 415.29 | 23.5K |
| 14:58 | 415.32 | 415.32 | 415.21 | 415.25 | 25.0K |
| 14:59 | 415.27 | 415.31 | 415.24 | 415.31 | 35.8K |
| 15:00 | 415.31 | 415.38 | 415.22 | 415.38 | 27.2K |
| 15:01 | 415.51 | 415.63 | 415.42 | 415.62 | 87.2K |
| 15:02 | 415.62 | 415.71 | 415.60 | 415.60 | 36.4K |
| 15:03 | 415.58 | 415.58 | 415.43 | 415.47 | 33.1K |
| 15:04 | 415.47 | 415.50 | 415.46 | 415.46 | 18.3K |
| 15:05 | 415.43 | 415.66 | 415.40 | 415.64 | 25.9K |
| 15:06 | 415.64 | 415.64 | 415.58 | 415.62 | 23.7K |
| 15:07 | 415.62 | 415.63 | 415.50 | 415.50 | 27.1K |
| 15:08 | 415.50 | 415.50 | 415.29 | 415.35 | 27.2K |
| 15:09 | 415.35 | 415.39 | 415.31 | 415.32 | 15.7K |
| 15:10 | 415.32 | 415.43 | 415.32 | 415.35 | 21.7K |
| 15:11 | 415.39 | 415.49 | 415.36 | 415.47 | 41.8K |
| 15:12 | 415.47 | 415.53 | 415.37 | 415.37 | 41.8K |
| 15:13 | 415.42 | 415.42 | 415.36 | 415.36 | 13.1K |
| 15:14 | 415.42 | 415.44 | 415.36 | 415.40 | 10.8K |
| 15:15 | 415.41 | 415.54 | 415.40 | 415.54 | 29.9K |
| 15:16 | 415.56 | 415.80 | 415.56 | 415.77 | 47.7K |
| 15:17 | 415.79 | 415.88 | 415.68 | 415.68 | 26.1K |
| 15:18 | 415.68 | 415.89 | 415.68 | 415.86 | 26.8K |
| 15:19 | 415.86 | 415.90 | 415.83 | 415.90 | 23.1K |
| 15:20 | 415.88 | 415.89 | 415.84 | 415.89 | 58.7K |
| 15:21 | 415.89 | 415.89 | 415.84 | 415.86 | 25.6K |
| 15:22 | 415.86 | 415.89 | 415.77 | 415.78 | 38.8K |
| 15:23 | 415.80 | 415.84 | 415.71 | 415.75 | 41.6K |
| 15:24 | 415.71 | 415.71 | 415.58 | 415.58 | 22.8K |
| 15:25 | 415.54 | 415.62 | 415.51 | 415.55 | 36.9K |
| 15:26 | 415.61 | 415.69 | 415.54 | 415.69 | 15.8K |
| 15:27 | 415.69 | 415.83 | 415.69 | 415.83 | 67.8K |
| 15:28 | 415.82 | 415.85 | 415.69 | 415.69 | 43.6K |
| 15:29 | 415.69 | 415.69 | 415.61 | 415.67 | 33.7K |
| 15:30 | 415.73 | 415.73 | 415.54 | 415.54 | 25.9K |
| 15:31 | 415.57 | 415.66 | 415.55 | 415.58 | 27.6K |
| 15:32 | 415.56 | 415.74 | 415.55 | 415.74 | 37.7K |
| 15:33 | 415.74 | 415.74 | 415.63 | 415.64 | 38.7K |
| 15:34 | 415.60 | 415.72 | 415.53 | 415.62 | 39.8K |
| 15:35 | 415.60 | 415.80 | 415.60 | 415.78 | 32.8K |
| 15:36 | 415.77 | 415.84 | 415.68 | 415.68 | 37.9K |
| 15:37 | 415.67 | 415.73 | 415.65 | 415.70 | 14.4K |
| 15:38 | 415.67 | 415.74 | 415.61 | 415.64 | 36.6K |
| 15:39 | 415.66 | 415.66 | 415.61 | 415.66 | 38.9K |
| 15:40 | 415.65 | 415.68 | 415.56 | 415.59 | 36.2K |
| 15:41 | 415.58 | 415.61 | 415.55 | 415.55 | 23.7K |
| 15:42 | 415.58 | 415.68 | 415.56 | 415.68 | 30.7K |
| 15:43 | 415.56 | 415.58 | 415.48 | 415.52 | 42.3K |
| 15:44 | 415.54 | 415.54 | 415.41 | 415.44 | 35.7K |
| 15:45 | 415.44 | 415.64 | 415.44 | 415.63 | 112.6K |
| 15:46 | 415.66 | 415.67 | 415.60 | 415.64 | 31.6K |
| 15:47 | 415.63 | 415.65 | 415.54 | 415.56 | 35.0K |
| 15:48 | 415.56 | 415.56 | 415.39 | 415.39 | 47.5K |
| 15:49 | 415.43 | 415.64 | 415.41 | 415.64 | 83.7K |
| 15:50 | 415.42 | 415.42 | 414.77 | 414.79 | 176.9K |
| 15:51 | 414.81 | 414.81 | 414.54 | 414.66 | 106.2K |
| 15:52 | 414.68 | 414.87 | 414.58 | 414.87 | 135.1K |
| 15:53 | 415.08 | 415.15 | 414.92 | 414.92 | 132.9K |
| 15:54 | 414.92 | 414.92 | 414.56 | 414.56 | 115.6K |
| 15:55 | 414.43 | 414.43 | 414.03 | 414.16 | 225.1K |
| 15:56 | 414.15 | 414.22 | 413.91 | 413.92 | 156.2K |
| 15:57 | 413.91 | 413.92 | 413.76 | 413.79 | 235.5K |
| 15:58 | 413.84 | 414.09 | 413.84 | 414.09 | 362.4K |
| 15:59 | 414.12 | 414.12 | 413.63 | 413.67 | 20,022.5K |