412.88
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 414.62 | 415.00 | 414.03 | 414.15 | 419.8K |
| 09:31 | 414.21 | 414.52 | 413.96 | 414.52 | 54.0K |
| 09:32 | 414.98 | 415.18 | 414.87 | 415.03 | 40.1K |
| 09:33 | 414.97 | 414.97 | 414.62 | 414.80 | 38.9K |
| 09:34 | 414.80 | 415.40 | 414.64 | 414.64 | 53.1K |
| 09:35 | 414.61 | 414.77 | 414.61 | 414.73 | 61.5K |
| 09:36 | 414.62 | 414.73 | 414.45 | 414.45 | 54.5K |
| 09:37 | 414.42 | 414.42 | 414.27 | 414.31 | 33.1K |
| 09:38 | 414.31 | 414.54 | 414.28 | 414.34 | 43.6K |
| 09:39 | 414.27 | 414.64 | 414.27 | 414.45 | 47.3K |
| 09:40 | 414.48 | 414.59 | 414.27 | 414.52 | 23.7K |
| 09:41 | 414.44 | 414.57 | 414.44 | 414.44 | 40.8K |
| 09:42 | 414.49 | 414.61 | 414.34 | 414.60 | 36.3K |
| 09:43 | 414.61 | 415.02 | 414.61 | 414.99 | 28.8K |
| 09:44 | 414.99 | 415.18 | 414.89 | 415.17 | 34.5K |
| 09:45 | 415.10 | 415.37 | 415.09 | 415.34 | 52.8K |
| 09:46 | 415.17 | 415.26 | 415.07 | 415.07 | 41.0K |
| 09:47 | 415.10 | 415.31 | 415.04 | 415.31 | 49.0K |
| 09:48 | 415.22 | 415.39 | 415.22 | 415.38 | 54.6K |
| 09:49 | 415.47 | 415.64 | 415.37 | 415.64 | 33.4K |
| 09:50 | 415.66 | 415.66 | 415.34 | 415.34 | 40.1K |
| 09:51 | 415.34 | 415.51 | 415.34 | 415.42 | 57.1K |
| 09:52 | 415.33 | 415.38 | 415.24 | 415.29 | 42.6K |
| 09:53 | 415.25 | 415.28 | 415.19 | 415.22 | 34.6K |
| 09:54 | 415.22 | 415.43 | 415.22 | 415.43 | 32.1K |
| 09:55 | 415.60 | 415.69 | 415.55 | 415.55 | 50.0K |
| 09:56 | 415.47 | 415.59 | 415.41 | 415.57 | 32.5K |
| 09:57 | 415.57 | 415.57 | 415.22 | 415.29 | 18.9K |
| 09:58 | 415.25 | 415.27 | 415.23 | 415.26 | 30.9K |
| 09:59 | 415.26 | 415.55 | 415.26 | 415.50 | 55.2K |
| 10:00 | 415.47 | 415.99 | 415.47 | 415.99 | 75.5K |
| 10:01 | 415.90 | 416.14 | 415.90 | 416.02 | 97.1K |
| 10:02 | 415.96 | 416.08 | 415.90 | 415.98 | 29.3K |
| 10:03 | 416.01 | 416.14 | 415.98 | 416.10 | 61.1K |
| 10:04 | 416.19 | 416.34 | 416.16 | 416.34 | 60.4K |
| 10:05 | 416.15 | 416.19 | 416.12 | 416.12 | 72.3K |
| 10:06 | 416.12 | 416.20 | 416.09 | 416.17 | 53.1K |
| 10:07 | 416.17 | 416.17 | 415.81 | 415.81 | 62.4K |
| 10:08 | 415.78 | 415.78 | 415.27 | 415.27 | 58.6K |
| 10:09 | 415.12 | 415.12 | 414.75 | 414.95 | 45.9K |
| 10:10 | 415.02 | 415.26 | 415.02 | 415.24 | 36.9K |
| 10:11 | 415.20 | 415.29 | 415.14 | 415.24 | 24.9K |
| 10:12 | 415.24 | 415.30 | 415.19 | 415.19 | 21.8K |
| 10:13 | 415.18 | 415.18 | 414.96 | 414.96 | 30.0K |
| 10:14 | 414.99 | 414.99 | 414.69 | 414.69 | 20.8K |
| 10:15 | 414.74 | 414.74 | 414.65 | 414.65 | 23.8K |
| 10:16 | 414.65 | 414.81 | 414.62 | 414.81 | 24.0K |
| 10:17 | 414.81 | 414.87 | 414.72 | 414.87 | 24.4K |
| 10:18 | 414.87 | 414.87 | 414.76 | 414.79 | 19.3K |
| 10:19 | 414.79 | 414.94 | 414.74 | 414.74 | 24.8K |
| 10:20 | 414.77 | 414.85 | 414.71 | 414.85 | 34.1K |
| 10:21 | 414.88 | 414.88 | 414.78 | 414.78 | 14.0K |
| 10:22 | 414.79 | 414.82 | 414.67 | 414.67 | 51.2K |
| 10:23 | 414.67 | 414.73 | 414.60 | 414.66 | 23.5K |
| 10:24 | 414.58 | 414.67 | 414.46 | 414.60 | 26.4K |
| 10:25 | 414.65 | 414.66 | 414.52 | 414.60 | 31.0K |
| 10:26 | 414.62 | 414.93 | 414.62 | 414.93 | 41.4K |
| 10:27 | 414.87 | 415.04 | 414.83 | 415.01 | 33.8K |
| 10:28 | 415.01 | 415.14 | 415.01 | 415.08 | 26.3K |
| 10:29 | 415.05 | 415.09 | 414.97 | 414.99 | 34.3K |
| 10:30 | 414.99 | 415.00 | 414.84 | 414.84 | 24.1K |
| 10:31 | 414.85 | 414.89 | 414.73 | 414.73 | 25.1K |
| 10:32 | 414.74 | 414.77 | 414.58 | 414.72 | 32.2K |
| 10:33 | 414.72 | 414.98 | 414.72 | 414.94 | 30.2K |
| 10:34 | 414.94 | 415.09 | 414.89 | 415.08 | 26.9K |
| 10:35 | 415.09 | 415.38 | 415.06 | 415.34 | 40.1K |
| 10:36 | 415.27 | 415.49 | 415.22 | 415.40 | 43.7K |
| 10:37 | 415.40 | 415.51 | 415.40 | 415.48 | 21.4K |
| 10:38 | 415.43 | 415.48 | 415.26 | 415.47 | 42.9K |
| 10:39 | 415.39 | 415.45 | 415.34 | 415.34 | 36.0K |
| 10:40 | 415.34 | 415.53 | 415.31 | 415.50 | 18.2K |
| 10:41 | 415.50 | 415.68 | 415.50 | 415.68 | 33.9K |
| 10:42 | 415.65 | 415.68 | 415.56 | 415.58 | 20.9K |
| 10:43 | 415.58 | 415.58 | 415.47 | 415.48 | 25.0K |
| 10:44 | 415.42 | 415.44 | 415.31 | 415.44 | 33.3K |
| 10:45 | 415.47 | 415.67 | 415.44 | 415.44 | 56.4K |
| 10:46 | 415.39 | 415.39 | 415.18 | 415.21 | 60.4K |
| 10:47 | 415.21 | 415.25 | 415.14 | 415.20 | 23.9K |
| 10:48 | 415.14 | 415.17 | 415.02 | 415.17 | 13.7K |
| 10:49 | 415.11 | 415.21 | 415.11 | 415.21 | 25.0K |
| 10:50 | 415.21 | 415.21 | 415.02 | 415.02 | 21.2K |
| 10:51 | 415.02 | 415.07 | 414.97 | 415.04 | 12.3K |
| 10:52 | 415.03 | 415.06 | 414.92 | 414.98 | 62.1K |
| 10:53 | 414.92 | 414.92 | 414.89 | 414.90 | 15.1K |
| 10:54 | 414.92 | 415.07 | 414.92 | 414.98 | 43.2K |
| 10:55 | 414.98 | 415.04 | 414.94 | 415.04 | 14.1K |
| 10:56 | 415.07 | 415.07 | 414.93 | 414.94 | 15.5K |
| 10:57 | 414.92 | 415.02 | 414.81 | 414.97 | 30.0K |
| 10:58 | 414.97 | 414.97 | 414.68 | 414.75 | 25.2K |
| 10:59 | 414.76 | 414.76 | 414.57 | 414.66 | 20.3K |
| 11:00 | 414.64 | 414.64 | 414.35 | 414.35 | 27.4K |
| 11:01 | 414.27 | 414.44 | 414.27 | 414.38 | 32.6K |
| 11:02 | 414.46 | 414.50 | 414.40 | 414.43 | 25.2K |
| 11:03 | 414.43 | 414.43 | 414.21 | 414.21 | 27.5K |
| 11:04 | 414.31 | 414.31 | 414.24 | 414.24 | 22.1K |
| 11:05 | 414.21 | 414.29 | 414.21 | 414.29 | 19.0K |
| 11:06 | 414.29 | 414.46 | 414.29 | 414.46 | 61.1K |
| 11:07 | 414.47 | 414.53 | 414.42 | 414.46 | 28.0K |
| 11:08 | 414.46 | 414.54 | 414.41 | 414.53 | 17.3K |
| 11:09 | 414.56 | 414.59 | 414.36 | 414.36 | 36.3K |
| 11:10 | 414.39 | 414.44 | 414.35 | 414.39 | 34.6K |
| 11:11 | 414.42 | 414.44 | 414.12 | 414.15 | 33.6K |
| 11:12 | 414.15 | 414.27 | 414.12 | 414.20 | 25.6K |
| 11:13 | 414.20 | 414.27 | 414.11 | 414.17 | 27.9K |
| 11:14 | 414.10 | 414.13 | 414.02 | 414.11 | 50.2K |
| 11:15 | 414.04 | 414.12 | 414.01 | 414.06 | 14.8K |
| 11:16 | 414.06 | 414.15 | 414.00 | 414.03 | 15.8K |
| 11:17 | 414.06 | 414.06 | 413.95 | 414.00 | 25.6K |
| 11:18 | 414.00 | 414.03 | 413.92 | 413.99 | 12.2K |
| 11:19 | 414.00 | 414.04 | 413.94 | 414.00 | 19.0K |
| 11:20 | 413.97 | 414.07 | 413.97 | 414.03 | 14.0K |
| 11:21 | 414.03 | 414.11 | 414.00 | 414.04 | 17.4K |
| 11:22 | 414.10 | 414.14 | 414.07 | 414.09 | 22.5K |
| 11:23 | 414.10 | 414.16 | 414.10 | 414.10 | 25.3K |
| 11:24 | 414.10 | 414.10 | 413.91 | 413.91 | 37.3K |
| 11:25 | 413.94 | 414.21 | 413.94 | 414.18 | 26.4K |
| 11:26 | 414.18 | 414.19 | 414.10 | 414.15 | 22.1K |
| 11:27 | 414.18 | 414.31 | 414.12 | 414.28 | 23.8K |
| 11:28 | 414.39 | 414.48 | 414.37 | 414.45 | 29.5K |
| 11:29 | 414.48 | 414.56 | 414.43 | 414.43 | 44.9K |
| 11:30 | 414.45 | 414.48 | 414.39 | 414.46 | 28.9K |
| 11:31 | 414.46 | 414.49 | 414.34 | 414.35 | 22.1K |
| 11:32 | 414.38 | 414.46 | 414.34 | 414.41 | 19.3K |
| 11:33 | 414.41 | 414.43 | 414.32 | 414.35 | 37.1K |
| 11:34 | 414.41 | 414.41 | 414.35 | 414.37 | 18.2K |
| 11:35 | 414.41 | 414.47 | 414.31 | 414.36 | 22.7K |
| 11:36 | 414.33 | 414.44 | 414.25 | 414.39 | 38.3K |
| 11:37 | 414.38 | 414.44 | 414.38 | 414.41 | 24.1K |
| 11:38 | 414.44 | 414.47 | 414.41 | 414.41 | 16.1K |
| 11:39 | 414.38 | 414.45 | 414.38 | 414.43 | 20.9K |
| 11:40 | 414.43 | 414.50 | 414.39 | 414.48 | 41.9K |
| 11:41 | 414.48 | 414.56 | 414.48 | 414.50 | 24.7K |
| 11:42 | 414.50 | 414.50 | 414.33 | 414.33 | 16.9K |
| 11:43 | 414.36 | 414.43 | 414.33 | 414.43 | 24.6K |
| 11:44 | 414.45 | 414.54 | 414.43 | 414.43 | 36.1K |
| 11:45 | 414.40 | 414.46 | 414.39 | 414.41 | 18.4K |
| 11:46 | 414.39 | 414.45 | 414.33 | 414.45 | 25.2K |
| 11:47 | 414.45 | 414.50 | 414.31 | 414.31 | 11.6K |
| 11:48 | 414.35 | 414.35 | 414.24 | 414.24 | 28.7K |
| 11:49 | 414.16 | 414.21 | 414.14 | 414.14 | 30.7K |
| 11:50 | 414.14 | 414.14 | 413.80 | 413.80 | 28.3K |
| 11:51 | 413.83 | 413.87 | 413.81 | 413.87 | 25.0K |
| 11:52 | 413.87 | 413.95 | 413.84 | 413.84 | 7.6K |
| 11:53 | 413.81 | 413.81 | 413.73 | 413.73 | 8.0K |
| 11:54 | 413.78 | 413.85 | 413.78 | 413.83 | 21.1K |
| 11:55 | 413.83 | 413.91 | 413.82 | 413.89 | 22.5K |
| 11:56 | 413.89 | 413.94 | 413.83 | 413.83 | 9.8K |
| 11:57 | 413.80 | 413.83 | 413.80 | 413.83 | 32.4K |
| 11:58 | 413.83 | 413.83 | 413.80 | 413.83 | 10.0K |
| 11:59 | 413.77 | 413.90 | 413.77 | 413.87 | 25.3K |
| 12:00 | 413.87 | 414.01 | 413.87 | 413.98 | 23.9K |
| 12:01 | 414.02 | 414.04 | 413.93 | 413.95 | 18.9K |
| 12:02 | 413.96 | 414.05 | 413.93 | 413.99 | 10.8K |
| 12:03 | 413.96 | 413.98 | 413.85 | 413.85 | 20.3K |
| 12:04 | 413.82 | 413.85 | 413.74 | 413.74 | 14.2K |
| 12:05 | 413.73 | 413.87 | 413.73 | 413.87 | 14.7K |
| 12:06 | 413.91 | 413.91 | 413.83 | 413.86 | 7.9K |
| 12:07 | 413.86 | 413.88 | 413.77 | 413.82 | 26.0K |
| 12:08 | 413.82 | 413.85 | 413.73 | 413.85 | 13.4K |
| 12:09 | 413.82 | 414.06 | 413.81 | 414.06 | 20.1K |
| 12:10 | 414.09 | 414.09 | 413.98 | 413.98 | 11.5K |
| 12:11 | 413.98 | 414.04 | 413.98 | 413.98 | 13.0K |
| 12:12 | 413.98 | 414.01 | 413.96 | 413.96 | 28.4K |
| 12:13 | 413.96 | 414.10 | 413.96 | 414.07 | 19.2K |
| 12:14 | 414.09 | 414.14 | 414.08 | 414.14 | 6.4K |
| 12:15 | 414.16 | 414.17 | 414.14 | 414.15 | 18.9K |
| 12:16 | 414.12 | 414.15 | 414.01 | 414.01 | 17.9K |
| 12:17 | 414.01 | 414.04 | 413.98 | 414.01 | 12.6K |
| 12:18 | 414.01 | 414.01 | 413.95 | 413.95 | 26.6K |
| 12:19 | 413.95 | 413.97 | 413.88 | 413.88 | 20.7K |
| 12:20 | 413.86 | 413.96 | 413.80 | 413.96 | 26.4K |
| 12:21 | 413.96 | 414.04 | 413.93 | 414.04 | 22.2K |
| 12:22 | 414.04 | 414.13 | 414.04 | 414.08 | 15.8K |
| 12:23 | 414.11 | 414.33 | 414.11 | 414.33 | 15.9K |
| 12:24 | 414.33 | 414.44 | 414.30 | 414.44 | 21.5K |
| 12:25 | 414.47 | 414.47 | 414.39 | 414.42 | 9.8K |
| 12:26 | 414.42 | 414.53 | 414.42 | 414.53 | 10.0K |
| 12:27 | 414.50 | 414.53 | 414.44 | 414.44 | 14.7K |
| 12:28 | 414.47 | 414.47 | 414.28 | 414.33 | 13.9K |
| 12:29 | 414.33 | 414.45 | 414.29 | 414.45 | 15.2K |
| 12:30 | 414.45 | 414.45 | 414.39 | 414.41 | 8.3K |
| 12:31 | 414.41 | 414.47 | 414.41 | 414.41 | 18.8K |
| 12:32 | 414.42 | 414.46 | 414.41 | 414.44 | 9.2K |
| 12:33 | 414.44 | 414.56 | 414.44 | 414.56 | 14.5K |
| 12:34 | 414.56 | 414.69 | 414.56 | 414.69 | 15.9K |
| 12:35 | 414.65 | 414.86 | 414.64 | 414.86 | 20.0K |
| 12:36 | 414.88 | 414.95 | 414.88 | 414.92 | 12.5K |
| 12:37 | 414.92 | 414.95 | 414.92 | 414.93 | 38.7K |
| 12:38 | 414.93 | 414.99 | 414.93 | 414.93 | 27.7K |
| 12:39 | 414.93 | 414.93 | 414.68 | 414.72 | 15.3K |
| 12:40 | 414.72 | 414.75 | 414.72 | 414.74 | 12.6K |
| 12:41 | 414.74 | 414.74 | 414.70 | 414.71 | 4.4K |
| 12:42 | 414.71 | 414.73 | 414.67 | 414.70 | 11.8K |
| 12:43 | 414.73 | 414.74 | 414.68 | 414.74 | 9.7K |
| 12:44 | 414.77 | 414.80 | 414.77 | 414.80 | 12.6K |
| 12:45 | 414.82 | 414.85 | 414.77 | 414.77 | 9.8K |
| 12:46 | 414.71 | 414.81 | 414.71 | 414.81 | 32.6K |
| 12:47 | 414.81 | 414.82 | 414.75 | 414.81 | 12.4K |
| 12:48 | 414.86 | 414.89 | 414.78 | 414.78 | 11.9K |
| 12:49 | 414.78 | 414.84 | 414.78 | 414.81 | 10.8K |
| 12:50 | 414.81 | 414.81 | 414.78 | 414.81 | 9.0K |
| 12:51 | 414.74 | 414.74 | 414.61 | 414.65 | 34.6K |
| 12:52 | 414.63 | 414.70 | 414.62 | 414.70 | 15.4K |
| 12:53 | 414.67 | 414.68 | 414.52 | 414.52 | 26.3K |
| 12:54 | 414.58 | 414.69 | 414.58 | 414.69 | 19.8K |
| 12:55 | 414.69 | 414.73 | 414.65 | 414.71 | 11.0K |
| 12:56 | 414.71 | 414.73 | 414.70 | 414.71 | 5.2K |
| 12:57 | 414.73 | 414.82 | 414.65 | 414.78 | 28.0K |
| 12:58 | 414.80 | 414.98 | 414.80 | 414.95 | 28.3K |
| 12:59 | 414.96 | 415.01 | 414.96 | 414.96 | 10.9K |
| 13:00 | 415.00 | 415.03 | 414.92 | 414.92 | 15.0K |
| 13:01 | 414.92 | 415.04 | 414.92 | 415.04 | 14.7K |
| 13:02 | 415.04 | 415.04 | 414.95 | 415.00 | 20.0K |
| 13:03 | 414.97 | 414.97 | 414.94 | 414.97 | 7.3K |
| 13:04 | 414.94 | 414.97 | 414.83 | 414.83 | 14.4K |
| 13:05 | 414.83 | 414.88 | 414.81 | 414.84 | 17.1K |
| 13:06 | 414.83 | 414.88 | 414.73 | 414.81 | 23.6K |
| 13:07 | 414.81 | 414.88 | 414.80 | 414.80 | 3.9K |
| 13:08 | 414.83 | 414.88 | 414.70 | 414.75 | 9.3K |
| 13:09 | 414.72 | 414.81 | 414.71 | 414.81 | 9.9K |
| 13:10 | 414.81 | 414.81 | 414.76 | 414.81 | 21.2K |
| 13:11 | 414.76 | 414.82 | 414.74 | 414.82 | 12.9K |
| 13:12 | 414.82 | 414.91 | 414.82 | 414.86 | 13.7K |
| 13:13 | 414.83 | 414.91 | 414.80 | 414.89 | 13.6K |
| 13:14 | 414.94 | 415.04 | 414.91 | 415.04 | 12.3K |
| 13:15 | 415.04 | 415.06 | 415.00 | 415.06 | 9.7K |
| 13:16 | 415.06 | 415.17 | 415.05 | 415.14 | 15.4K |
| 13:17 | 415.11 | 415.15 | 415.11 | 415.12 | 6.4K |
| 13:18 | 415.12 | 415.13 | 415.06 | 415.10 | 21.3K |
| 13:19 | 415.10 | 415.10 | 415.01 | 415.06 | 21.6K |
| 13:20 | 415.03 | 415.06 | 414.92 | 414.95 | 14.7K |
| 13:21 | 414.95 | 415.01 | 414.95 | 415.01 | 8.3K |
| 13:22 | 415.01 | 415.01 | 414.85 | 414.85 | 23.1K |
| 13:23 | 414.85 | 415.18 | 414.85 | 415.18 | 41.5K |
| 13:24 | 415.18 | 415.27 | 415.11 | 415.17 | 8.2K |
| 13:25 | 415.20 | 415.30 | 415.16 | 415.30 | 81.1K |
| 13:26 | 415.27 | 415.27 | 415.15 | 415.25 | 28.9K |
| 13:27 | 415.20 | 415.20 | 415.08 | 415.08 | 6.2K |
| 13:28 | 415.08 | 415.12 | 415.08 | 415.12 | 4.3K |
| 13:29 | 415.09 | 415.10 | 414.99 | 414.99 | 43.1K |
| 13:30 | 414.94 | 414.97 | 414.90 | 414.94 | 18.3K |
| 13:31 | 414.94 | 414.94 | 414.82 | 414.85 | 7.1K |
| 13:32 | 414.89 | 414.89 | 414.80 | 414.83 | 17.7K |
| 13:33 | 414.85 | 415.00 | 414.85 | 415.00 | 35.5K |
| 13:34 | 414.96 | 414.97 | 414.88 | 414.88 | 12.4K |
| 13:35 | 414.94 | 414.94 | 414.77 | 414.77 | 22.2K |
| 13:36 | 414.73 | 414.78 | 414.71 | 414.78 | 14.7K |
| 13:37 | 414.84 | 414.92 | 414.84 | 414.92 | 13.4K |
| 13:38 | 414.92 | 414.92 | 414.78 | 414.78 | 15.8K |
| 13:39 | 414.81 | 414.81 | 414.72 | 414.78 | 12.4K |
| 13:40 | 414.75 | 414.76 | 414.70 | 414.72 | 36.1K |
| 13:41 | 414.72 | 414.72 | 414.67 | 414.72 | 7.6K |
| 13:42 | 414.72 | 414.84 | 414.69 | 414.84 | 9.8K |
| 13:43 | 414.87 | 414.90 | 414.77 | 414.77 | 24.4K |
| 13:44 | 414.77 | 414.77 | 414.68 | 414.68 | 16.1K |
| 13:45 | 414.65 | 414.73 | 414.59 | 414.73 | 7.7K |
| 13:46 | 414.64 | 414.72 | 414.62 | 414.69 | 10.0K |
| 13:47 | 414.69 | 414.71 | 414.60 | 414.60 | 10.7K |
| 13:48 | 414.48 | 414.49 | 414.43 | 414.43 | 12.9K |
| 13:49 | 414.43 | 414.43 | 414.30 | 414.30 | 19.3K |
| 13:50 | 414.32 | 414.39 | 414.29 | 414.39 | 13.7K |
| 13:51 | 414.39 | 414.48 | 414.32 | 414.44 | 30.2K |
| 13:52 | 414.44 | 414.48 | 414.43 | 414.46 | 8.5K |
| 13:53 | 414.49 | 414.50 | 414.42 | 414.42 | 14.2K |
| 13:54 | 414.39 | 414.39 | 414.27 | 414.30 | 14.3K |
| 13:55 | 414.30 | 414.37 | 414.27 | 414.30 | 16.0K |
| 13:56 | 414.30 | 414.30 | 414.25 | 414.30 | 11.1K |
| 13:57 | 414.30 | 414.33 | 414.29 | 414.33 | 14.8K |
| 13:58 | 414.33 | 414.36 | 414.30 | 414.30 | 9.9K |
| 13:59 | 414.30 | 414.36 | 414.26 | 414.29 | 22.3K |
| 14:00 | 414.29 | 414.29 | 414.13 | 414.16 | 22.9K |
| 14:01 | 414.13 | 414.16 | 413.89 | 413.89 | 19.7K |
| 14:02 | 413.89 | 414.12 | 413.84 | 414.06 | 25.6K |
| 14:03 | 414.06 | 414.22 | 414.01 | 414.20 | 18.9K |
| 14:04 | 414.19 | 414.20 | 413.95 | 413.95 | 17.5K |
| 14:05 | 413.95 | 413.96 | 413.88 | 413.92 | 8.9K |
| 14:06 | 413.91 | 413.91 | 413.83 | 413.88 | 12.5K |
| 14:07 | 413.88 | 413.92 | 413.88 | 413.92 | 12.9K |
| 14:08 | 413.93 | 413.93 | 413.75 | 413.78 | 11.9K |
| 14:09 | 413.77 | 413.77 | 413.65 | 413.65 | 19.9K |
| 14:10 | 413.65 | 413.76 | 413.65 | 413.75 | 16.9K |
| 14:11 | 413.78 | 413.78 | 413.61 | 413.61 | 18.1K |
| 14:12 | 413.61 | 413.62 | 413.55 | 413.62 | 13.8K |
| 14:13 | 413.62 | 413.72 | 413.62 | 413.66 | 23.5K |
| 14:14 | 413.69 | 413.78 | 413.69 | 413.78 | 17.2K |
| 14:15 | 413.78 | 413.84 | 413.76 | 413.81 | 17.2K |
| 14:16 | 413.81 | 413.86 | 413.73 | 413.86 | 24.8K |
| 14:17 | 413.86 | 413.94 | 413.82 | 413.84 | 42.4K |
| 14:18 | 413.87 | 413.87 | 413.68 | 413.68 | 18.0K |
| 14:19 | 413.71 | 413.71 | 413.49 | 413.51 | 12.6K |
| 14:20 | 413.57 | 413.57 | 413.43 | 413.52 | 20.6K |
| 14:21 | 413.49 | 413.58 | 413.49 | 413.52 | 13.2K |
| 14:22 | 413.52 | 413.52 | 413.42 | 413.42 | 39.0K |
| 14:23 | 413.36 | 413.43 | 413.34 | 413.38 | 17.6K |
| 14:24 | 413.38 | 413.40 | 413.20 | 413.29 | 27.4K |
| 14:25 | 413.32 | 413.46 | 413.32 | 413.46 | 35.1K |
| 14:26 | 413.46 | 413.52 | 413.46 | 413.47 | 18.6K |
| 14:27 | 413.46 | 413.47 | 413.24 | 413.24 | 22.7K |
| 14:28 | 413.24 | 413.27 | 413.14 | 413.20 | 7.8K |
| 14:29 | 413.21 | 413.45 | 413.17 | 413.39 | 27.0K |
| 14:30 | 413.39 | 413.51 | 413.39 | 413.49 | 22.2K |
| 14:31 | 413.49 | 413.53 | 413.43 | 413.53 | 16.2K |
| 14:32 | 413.53 | 413.57 | 413.51 | 413.57 | 9.0K |
| 14:33 | 413.64 | 413.74 | 413.64 | 413.69 | 14.5K |
| 14:34 | 413.69 | 413.86 | 413.68 | 413.86 | 34.7K |
| 14:35 | 413.86 | 414.08 | 413.83 | 414.08 | 24.4K |
| 14:36 | 414.05 | 414.05 | 413.95 | 413.95 | 31.6K |
| 14:37 | 413.95 | 413.98 | 413.87 | 413.87 | 18.6K |
| 14:38 | 413.87 | 413.87 | 413.79 | 413.81 | 10.7K |
| 14:39 | 413.85 | 413.85 | 413.77 | 413.85 | 22.6K |
| 14:40 | 413.82 | 413.85 | 413.77 | 413.77 | 18.0K |
| 14:41 | 413.69 | 413.78 | 413.69 | 413.78 | 16.8K |
| 14:42 | 413.77 | 413.84 | 413.77 | 413.77 | 11.6K |
| 14:43 | 413.80 | 413.87 | 413.77 | 413.87 | 12.3K |
| 14:44 | 413.90 | 413.90 | 413.76 | 413.76 | 17.4K |
| 14:45 | 413.76 | 413.76 | 413.62 | 413.65 | 32.6K |
| 14:46 | 413.65 | 413.65 | 413.57 | 413.57 | 22.4K |
| 14:47 | 413.57 | 413.62 | 413.56 | 413.62 | 10.6K |
| 14:48 | 413.62 | 413.75 | 413.62 | 413.72 | 16.6K |
| 14:49 | 413.75 | 413.84 | 413.70 | 413.84 | 17.0K |
| 14:50 | 413.78 | 413.81 | 413.78 | 413.81 | 8.1K |
| 14:51 | 413.84 | 413.88 | 413.79 | 413.88 | 42.9K |
| 14:52 | 413.85 | 413.90 | 413.80 | 413.90 | 40.8K |
| 14:53 | 413.88 | 413.99 | 413.88 | 413.98 | 24.8K |
| 14:54 | 413.98 | 414.08 | 413.98 | 414.02 | 12.2K |
| 14:55 | 414.08 | 414.11 | 414.03 | 414.05 | 13.9K |
| 14:56 | 414.05 | 414.08 | 414.05 | 414.05 | 10.0K |
| 14:57 | 414.05 | 414.13 | 414.05 | 414.13 | 16.7K |
| 14:58 | 414.10 | 414.10 | 414.04 | 414.09 | 11.2K |
| 14:59 | 414.10 | 414.13 | 414.06 | 414.13 | 18.0K |
| 15:00 | 414.13 | 414.20 | 414.12 | 414.16 | 23.4K |
| 15:01 | 414.14 | 414.14 | 413.98 | 414.01 | 25.7K |
| 15:02 | 413.98 | 413.99 | 413.85 | 413.85 | 16.7K |
| 15:03 | 413.88 | 413.88 | 413.72 | 413.72 | 14.5K |
| 15:04 | 413.72 | 413.73 | 413.69 | 413.69 | 18.5K |
| 15:05 | 413.77 | 413.81 | 413.70 | 413.76 | 21.2K |
| 15:06 | 413.76 | 413.79 | 413.76 | 413.76 | 15.0K |
| 15:07 | 413.76 | 413.76 | 413.67 | 413.70 | 21.8K |
| 15:08 | 413.70 | 413.73 | 413.60 | 413.73 | 18.1K |
| 15:09 | 413.68 | 413.80 | 413.68 | 413.75 | 34.5K |
| 15:10 | 413.70 | 413.73 | 413.69 | 413.72 | 22.7K |
| 15:11 | 413.72 | 413.78 | 413.72 | 413.75 | 17.8K |
| 15:12 | 413.75 | 413.75 | 413.75 | 413.75 | 8.7K |
| 15:13 | 413.75 | 413.78 | 413.67 | 413.69 | 20.2K |
| 15:14 | 413.67 | 413.69 | 413.63 | 413.63 | 17.1K |
| 15:15 | 413.63 | 413.74 | 413.63 | 413.74 | 18.5K |
| 15:16 | 413.71 | 413.73 | 413.70 | 413.71 | 16.2K |
| 15:17 | 413.68 | 413.74 | 413.64 | 413.68 | 18.4K |
| 15:18 | 413.68 | 413.68 | 413.58 | 413.58 | 9.6K |
| 15:19 | 413.55 | 413.57 | 413.48 | 413.57 | 30.2K |
| 15:20 | 413.60 | 413.60 | 413.50 | 413.54 | 35.5K |
| 15:21 | 413.51 | 413.68 | 413.50 | 413.56 | 29.1K |
| 15:22 | 413.59 | 413.65 | 413.53 | 413.57 | 18.4K |
| 15:23 | 413.57 | 413.72 | 413.57 | 413.68 | 41.6K |
| 15:24 | 413.67 | 413.74 | 413.67 | 413.72 | 53.9K |
| 15:25 | 413.70 | 413.84 | 413.65 | 413.65 | 37.9K |
| 15:26 | 413.65 | 413.71 | 413.58 | 413.61 | 25.3K |
| 15:27 | 413.61 | 413.66 | 413.56 | 413.62 | 31.4K |
| 15:28 | 413.65 | 413.65 | 413.56 | 413.56 | 15.9K |
| 15:29 | 413.56 | 413.56 | 413.38 | 413.42 | 36.9K |
| 15:30 | 413.41 | 413.54 | 413.39 | 413.54 | 63.7K |
| 15:31 | 413.61 | 413.71 | 413.61 | 413.71 | 62.5K |
| 15:32 | 413.71 | 413.79 | 413.68 | 413.79 | 32.1K |
| 15:33 | 413.80 | 413.83 | 413.72 | 413.74 | 32.8K |
| 15:34 | 413.77 | 413.87 | 413.77 | 413.84 | 40.2K |
| 15:35 | 413.84 | 413.96 | 413.84 | 413.93 | 25.5K |
| 15:36 | 413.94 | 414.04 | 413.92 | 414.04 | 49.5K |
| 15:37 | 414.04 | 414.10 | 414.04 | 414.08 | 32.3K |
| 15:38 | 414.09 | 414.09 | 414.00 | 414.06 | 33.1K |
| 15:39 | 414.08 | 414.12 | 414.08 | 414.12 | 42.2K |
| 15:40 | 414.16 | 414.20 | 414.13 | 414.19 | 33.1K |
| 15:41 | 414.19 | 414.35 | 414.17 | 414.35 | 33.9K |
| 15:42 | 414.35 | 414.35 | 414.13 | 414.13 | 34.7K |
| 15:43 | 414.13 | 414.15 | 414.10 | 414.13 | 23.4K |
| 15:44 | 414.16 | 414.16 | 414.03 | 414.03 | 33.3K |
| 15:45 | 414.03 | 414.18 | 414.03 | 414.17 | 53.8K |
| 15:46 | 414.17 | 414.17 | 413.99 | 414.05 | 44.8K |
| 15:47 | 414.02 | 414.02 | 413.92 | 413.92 | 29.5K |
| 15:48 | 413.75 | 413.75 | 413.69 | 413.70 | 80.4K |
| 15:49 | 413.68 | 413.83 | 413.67 | 413.76 | 86.0K |
| 15:50 | 413.78 | 413.84 | 413.56 | 413.56 | 175.7K |
| 15:51 | 413.62 | 413.70 | 413.35 | 413.35 | 54.7K |
| 15:52 | 413.49 | 413.50 | 413.47 | 413.49 | 43.9K |
| 15:53 | 413.44 | 413.59 | 413.42 | 413.59 | 119.1K |
| 15:54 | 413.65 | 413.82 | 413.57 | 413.80 | 109.3K |
| 15:55 | 413.78 | 413.84 | 413.73 | 413.76 | 133.0K |
| 15:56 | 413.76 | 413.76 | 413.53 | 413.53 | 104.3K |
| 15:57 | 413.63 | 413.71 | 413.63 | 413.65 | 141.9K |
| 15:58 | 413.63 | 413.84 | 413.62 | 413.84 | 284.7K |
| 15:59 | 413.79 | 413.99 | 413.79 | 413.96 | 3,631.2K |