269.12
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 255.05 | 255.05 | 250.24 | 251.00 | 1,299.2K |
| 09:31 | 251.02 | 251.02 | 250.11 | 250.13 | 179.6K |
| 09:32 | 249.99 | 250.78 | 249.99 | 250.75 | 180.5K |
| 09:33 | 250.78 | 250.87 | 250.20 | 250.35 | 100.9K |
| 09:34 | 250.35 | 250.79 | 250.30 | 250.73 | 105.5K |
| 09:35 | 250.77 | 251.43 | 250.73 | 251.43 | 120.2K |
| 09:36 | 251.39 | 251.95 | 251.39 | 251.91 | 138.6K |
| 09:37 | 251.90 | 252.10 | 251.66 | 251.90 | 76.3K |
| 09:38 | 251.70 | 251.78 | 251.49 | 251.54 | 111.9K |
| 09:39 | 251.51 | 251.51 | 251.20 | 251.29 | 119.3K |
| 09:40 | 251.21 | 251.21 | 250.63 | 250.75 | 127.6K |
| 09:41 | 250.78 | 250.82 | 250.37 | 250.70 | 96.5K |
| 09:42 | 250.58 | 250.58 | 250.18 | 250.39 | 97.0K |
| 09:43 | 250.50 | 250.85 | 250.46 | 250.46 | 106.0K |
| 09:44 | 250.42 | 250.55 | 250.29 | 250.46 | 64.7K |
| 09:45 | 250.46 | 250.68 | 250.33 | 250.68 | 124.7K |
| 09:46 | 250.65 | 250.83 | 250.62 | 250.62 | 93.7K |
| 09:47 | 250.60 | 250.76 | 250.52 | 250.52 | 60.7K |
| 09:48 | 250.53 | 250.53 | 250.25 | 250.46 | 80.6K |
| 09:49 | 250.43 | 250.63 | 250.42 | 250.59 | 127.6K |
| 09:50 | 250.66 | 250.68 | 250.49 | 250.66 | 106.3K |
| 09:51 | 250.67 | 251.22 | 250.67 | 251.16 | 90.1K |
| 09:52 | 251.21 | 251.41 | 251.13 | 251.26 | 69.0K |
| 09:53 | 251.30 | 251.43 | 251.20 | 251.37 | 73.3K |
| 09:54 | 251.32 | 251.32 | 251.10 | 251.12 | 53.7K |
| 09:55 | 251.12 | 251.37 | 251.12 | 251.26 | 56.6K |
| 09:56 | 251.30 | 251.46 | 251.30 | 251.46 | 67.2K |
| 09:57 | 251.47 | 251.47 | 251.29 | 251.30 | 54.5K |
| 09:58 | 251.27 | 251.29 | 251.24 | 251.26 | 44.8K |
| 09:59 | 251.24 | 251.37 | 251.21 | 251.37 | 65.4K |
| 10:00 | 251.35 | 251.35 | 250.83 | 250.90 | 134.8K |
| 10:01 | 250.98 | 251.01 | 250.73 | 250.73 | 88.9K |
| 10:02 | 250.73 | 250.73 | 250.44 | 250.62 | 102.8K |
| 10:03 | 250.67 | 250.67 | 250.25 | 250.33 | 68.8K |
| 10:04 | 250.33 | 250.50 | 250.33 | 250.50 | 62.6K |
| 10:05 | 250.49 | 250.66 | 250.47 | 250.47 | 63.8K |
| 10:06 | 250.57 | 250.57 | 250.39 | 250.48 | 65.3K |
| 10:07 | 250.46 | 250.59 | 250.46 | 250.52 | 54.1K |
| 10:08 | 250.48 | 250.59 | 250.48 | 250.52 | 35.2K |
| 10:09 | 250.52 | 250.74 | 250.45 | 250.74 | 85.1K |
| 10:10 | 250.77 | 250.81 | 250.64 | 250.74 | 89.3K |
| 10:11 | 250.82 | 251.21 | 250.82 | 251.21 | 116.4K |
| 10:12 | 251.26 | 251.37 | 251.20 | 251.20 | 110.9K |
| 10:13 | 251.21 | 251.22 | 251.07 | 251.09 | 103.4K |
| 10:14 | 251.00 | 251.00 | 250.58 | 250.58 | 69.4K |
| 10:15 | 250.59 | 250.73 | 250.59 | 250.60 | 85.6K |
| 10:16 | 250.58 | 250.60 | 250.50 | 250.50 | 63.0K |
| 10:17 | 250.50 | 250.58 | 250.42 | 250.46 | 70.8K |
| 10:18 | 250.44 | 250.44 | 250.23 | 250.43 | 105.0K |
| 10:19 | 250.39 | 250.39 | 250.23 | 250.35 | 87.7K |
| 10:20 | 250.35 | 250.62 | 250.35 | 250.57 | 81.6K |
| 10:21 | 250.58 | 250.58 | 250.16 | 250.16 | 92.9K |
| 10:22 | 250.17 | 250.22 | 249.89 | 249.95 | 136.3K |
| 10:23 | 249.96 | 250.03 | 249.88 | 249.99 | 79.5K |
| 10:24 | 249.99 | 250.00 | 249.85 | 249.88 | 87.7K |
| 10:25 | 249.86 | 250.00 | 249.79 | 249.88 | 161.6K |
| 10:26 | 249.90 | 249.93 | 249.71 | 249.71 | 107.9K |
| 10:27 | 249.71 | 249.71 | 249.62 | 249.62 | 87.8K |
| 10:28 | 249.62 | 249.82 | 249.62 | 249.80 | 118.2K |
| 10:29 | 249.86 | 249.97 | 249.83 | 249.97 | 89.4K |
| 10:30 | 249.98 | 250.04 | 249.87 | 249.98 | 57.9K |
| 10:31 | 250.02 | 250.09 | 249.97 | 249.99 | 67.8K |
| 10:32 | 250.01 | 250.07 | 249.96 | 249.96 | 82.4K |
| 10:33 | 249.97 | 250.02 | 249.92 | 250.02 | 66.4K |
| 10:34 | 250.04 | 250.12 | 249.97 | 249.97 | 54.0K |
| 10:35 | 249.98 | 250.14 | 249.98 | 250.12 | 91.0K |
| 10:36 | 250.16 | 250.26 | 250.13 | 250.26 | 82.7K |
| 10:37 | 250.26 | 250.41 | 250.26 | 250.39 | 55.1K |
| 10:38 | 250.34 | 250.36 | 250.24 | 250.31 | 180.1K |
| 10:39 | 250.31 | 250.41 | 250.31 | 250.36 | 91.4K |
| 10:40 | 250.44 | 250.80 | 250.44 | 250.75 | 119.3K |
| 10:41 | 250.73 | 250.73 | 250.46 | 250.52 | 57.0K |
| 10:42 | 250.53 | 250.78 | 250.53 | 250.78 | 69.8K |
| 10:43 | 250.86 | 250.88 | 250.78 | 250.86 | 45.4K |
| 10:44 | 250.90 | 251.09 | 250.88 | 251.09 | 55.9K |
| 10:45 | 251.05 | 251.18 | 251.05 | 251.13 | 42.3K |
| 10:46 | 251.11 | 251.20 | 251.06 | 251.18 | 56.6K |
| 10:47 | 251.15 | 251.28 | 251.14 | 251.28 | 29.9K |
| 10:48 | 251.25 | 251.25 | 251.06 | 251.11 | 86.0K |
| 10:49 | 251.13 | 251.39 | 251.13 | 251.27 | 53.0K |
| 10:50 | 251.31 | 251.31 | 251.17 | 251.21 | 122.5K |
| 10:51 | 251.19 | 251.48 | 251.16 | 251.48 | 90.5K |
| 10:52 | 251.52 | 251.64 | 251.44 | 251.64 | 64.3K |
| 10:53 | 251.64 | 251.64 | 251.53 | 251.54 | 44.8K |
| 10:54 | 251.58 | 251.77 | 251.57 | 251.77 | 57.1K |
| 10:55 | 251.77 | 251.77 | 251.68 | 251.68 | 41.4K |
| 10:56 | 251.70 | 251.87 | 251.70 | 251.87 | 46.6K |
| 10:57 | 251.90 | 252.16 | 251.89 | 252.12 | 51.0K |
| 10:58 | 252.12 | 252.30 | 252.12 | 252.29 | 78.1K |
| 10:59 | 252.34 | 252.45 | 252.34 | 252.45 | 63.1K |
| 11:00 | 252.41 | 252.56 | 252.41 | 252.49 | 97.6K |
| 11:01 | 252.47 | 252.70 | 252.47 | 252.70 | 52.6K |
| 11:02 | 252.69 | 252.70 | 252.53 | 252.53 | 140.2K |
| 11:03 | 252.57 | 252.71 | 252.57 | 252.60 | 80.5K |
| 11:04 | 252.61 | 252.62 | 252.53 | 252.55 | 62.6K |
| 11:05 | 252.57 | 252.59 | 252.39 | 252.42 | 97.3K |
| 11:06 | 252.42 | 252.50 | 252.32 | 252.37 | 150.2K |
| 11:07 | 252.35 | 252.50 | 252.35 | 252.44 | 93.9K |
| 11:08 | 252.48 | 252.49 | 252.21 | 252.26 | 64.0K |
| 11:09 | 252.32 | 252.33 | 252.25 | 252.25 | 72.5K |
| 11:10 | 252.21 | 252.26 | 252.09 | 252.18 | 91.4K |
| 11:11 | 252.18 | 252.22 | 252.15 | 252.17 | 53.6K |
| 11:12 | 252.18 | 252.18 | 252.00 | 252.00 | 66.3K |
| 11:13 | 251.98 | 251.98 | 251.82 | 251.98 | 46.2K |
| 11:14 | 252.03 | 252.22 | 252.03 | 252.22 | 56.9K |
| 11:15 | 252.21 | 252.27 | 252.01 | 252.07 | 70.9K |
| 11:16 | 252.06 | 252.16 | 252.06 | 252.16 | 37.2K |
| 11:17 | 252.15 | 252.15 | 251.95 | 251.95 | 47.8K |
| 11:18 | 251.95 | 252.01 | 251.94 | 252.00 | 60.2K |
| 11:19 | 251.99 | 252.03 | 251.94 | 251.97 | 42.8K |
| 11:20 | 252.05 | 252.09 | 252.03 | 252.08 | 51.8K |
| 11:21 | 252.05 | 252.12 | 252.00 | 252.11 | 60.3K |
| 11:22 | 252.09 | 252.15 | 252.06 | 252.08 | 47.4K |
| 11:23 | 252.08 | 252.09 | 252.00 | 252.00 | 61.3K |
| 11:24 | 252.01 | 252.06 | 251.94 | 252.04 | 81.7K |
| 11:25 | 252.04 | 252.18 | 252.00 | 252.16 | 52.0K |
| 11:26 | 252.22 | 252.35 | 252.21 | 252.26 | 55.8K |
| 11:27 | 252.24 | 252.51 | 252.24 | 252.39 | 68.5K |
| 11:28 | 252.40 | 252.45 | 252.39 | 252.43 | 29.7K |
| 11:29 | 252.36 | 252.52 | 252.32 | 252.49 | 160.3K |
| 11:30 | 252.48 | 252.49 | 252.33 | 252.33 | 72.5K |
| 11:31 | 252.32 | 252.37 | 252.31 | 252.35 | 53.9K |
| 11:32 | 252.35 | 252.37 | 252.25 | 252.37 | 75.4K |
| 11:33 | 252.33 | 252.53 | 252.33 | 252.47 | 49.9K |
| 11:34 | 252.47 | 252.52 | 252.34 | 252.49 | 93.6K |
| 11:35 | 252.43 | 252.56 | 252.26 | 252.26 | 86.3K |
| 11:36 | 252.26 | 252.47 | 252.21 | 252.43 | 79.6K |
| 11:37 | 252.41 | 252.52 | 252.38 | 252.52 | 26.8K |
| 11:38 | 252.51 | 252.51 | 252.20 | 252.20 | 101.1K |
| 11:39 | 252.23 | 252.25 | 251.97 | 251.97 | 71.4K |
| 11:40 | 251.94 | 252.04 | 251.87 | 252.04 | 78.0K |
| 11:41 | 252.06 | 252.19 | 252.05 | 252.18 | 49.4K |
| 11:42 | 252.24 | 252.26 | 252.21 | 252.25 | 46.3K |
| 11:43 | 252.26 | 252.39 | 252.26 | 252.33 | 58.4K |
| 11:44 | 252.33 | 252.34 | 252.12 | 252.12 | 54.1K |
| 11:45 | 252.19 | 252.20 | 252.04 | 252.04 | 49.6K |
| 11:46 | 252.06 | 252.11 | 252.03 | 252.07 | 38.5K |
| 11:47 | 252.08 | 252.08 | 251.87 | 251.89 | 43.0K |
| 11:48 | 251.91 | 251.97 | 251.91 | 251.97 | 60.6K |
| 11:49 | 251.97 | 251.99 | 251.94 | 251.98 | 28.2K |
| 11:50 | 251.97 | 252.12 | 251.93 | 252.12 | 72.9K |
| 11:51 | 252.12 | 252.13 | 251.97 | 252.00 | 40.5K |
| 11:52 | 251.93 | 252.00 | 251.92 | 251.95 | 59.4K |
| 11:53 | 251.95 | 252.01 | 251.94 | 251.98 | 24.3K |
| 11:54 | 251.96 | 252.07 | 251.96 | 252.07 | 89.8K |
| 11:55 | 252.06 | 252.15 | 252.06 | 252.07 | 72.4K |
| 11:56 | 252.09 | 252.12 | 252.08 | 252.09 | 41.3K |
| 11:57 | 252.09 | 252.14 | 252.09 | 252.11 | 37.0K |
| 11:58 | 252.11 | 252.17 | 252.08 | 252.11 | 44.7K |
| 11:59 | 252.10 | 252.37 | 252.10 | 252.37 | 98.7K |
| 12:00 | 252.44 | 252.48 | 252.41 | 252.45 | 66.2K |
| 12:01 | 252.46 | 252.60 | 252.46 | 252.58 | 74.7K |
| 12:02 | 252.51 | 252.51 | 252.40 | 252.40 | 53.2K |
| 12:03 | 252.40 | 252.43 | 252.34 | 252.41 | 36.1K |
| 12:04 | 252.42 | 252.54 | 252.41 | 252.54 | 23.8K |
| 12:05 | 252.56 | 252.70 | 252.56 | 252.65 | 56.5K |
| 12:06 | 252.65 | 252.65 | 252.57 | 252.64 | 32.6K |
| 12:07 | 252.63 | 252.63 | 252.49 | 252.51 | 56.6K |
| 12:08 | 252.51 | 252.52 | 252.46 | 252.52 | 32.8K |
| 12:09 | 252.50 | 252.55 | 252.50 | 252.52 | 22.1K |
| 12:10 | 252.50 | 252.50 | 252.41 | 252.44 | 40.4K |
| 12:11 | 252.43 | 252.46 | 252.24 | 252.24 | 59.0K |
| 12:12 | 252.24 | 252.29 | 252.21 | 252.28 | 44.3K |
| 12:13 | 252.29 | 252.64 | 252.29 | 252.59 | 67.9K |
| 12:14 | 252.60 | 252.60 | 252.37 | 252.37 | 31.0K |
| 12:15 | 252.35 | 252.35 | 252.21 | 252.29 | 61.5K |
| 12:16 | 252.24 | 252.26 | 252.12 | 252.20 | 47.0K |
| 12:17 | 252.20 | 252.22 | 252.07 | 252.07 | 32.8K |
| 12:18 | 252.09 | 252.19 | 252.07 | 252.14 | 57.5K |
| 12:19 | 252.10 | 252.10 | 251.91 | 251.97 | 66.9K |
| 12:20 | 252.00 | 252.06 | 251.89 | 252.03 | 70.9K |
| 12:21 | 252.02 | 252.04 | 251.90 | 251.92 | 36.6K |
| 12:22 | 251.91 | 251.94 | 251.86 | 251.87 | 39.0K |
| 12:23 | 251.79 | 251.87 | 251.79 | 251.85 | 71.8K |
| 12:24 | 251.90 | 252.06 | 251.90 | 252.06 | 46.8K |
| 12:25 | 252.01 | 252.08 | 251.98 | 252.01 | 58.5K |
| 12:26 | 252.02 | 252.14 | 252.02 | 252.04 | 39.9K |
| 12:27 | 251.96 | 252.04 | 251.96 | 252.04 | 51.4K |
| 12:28 | 252.05 | 252.12 | 252.05 | 252.08 | 91.5K |
| 12:29 | 252.06 | 252.10 | 252.00 | 252.00 | 52.3K |
| 12:30 | 252.00 | 252.04 | 251.97 | 252.02 | 49.3K |
| 12:31 | 252.01 | 252.02 | 251.95 | 251.98 | 41.0K |
| 12:32 | 251.99 | 251.99 | 251.86 | 251.86 | 44.1K |
| 12:33 | 251.84 | 251.93 | 251.75 | 251.93 | 66.9K |
| 12:34 | 251.93 | 252.10 | 251.93 | 252.09 | 59.5K |
| 12:35 | 252.06 | 252.15 | 252.06 | 252.09 | 56.3K |
| 12:36 | 252.05 | 252.05 | 251.96 | 252.04 | 55.0K |
| 12:37 | 252.04 | 252.17 | 252.04 | 252.15 | 34.9K |
| 12:38 | 252.15 | 252.22 | 252.15 | 252.21 | 29.0K |
| 12:39 | 252.19 | 252.29 | 252.19 | 252.22 | 50.1K |
| 12:40 | 252.25 | 252.28 | 252.14 | 252.14 | 41.8K |
| 12:41 | 252.17 | 252.18 | 252.00 | 252.18 | 65.3K |
| 12:42 | 252.20 | 252.29 | 252.16 | 252.25 | 38.0K |
| 12:43 | 252.22 | 252.24 | 252.07 | 252.10 | 47.8K |
| 12:44 | 252.11 | 252.18 | 252.11 | 252.18 | 41.7K |
| 12:45 | 252.19 | 252.20 | 252.15 | 252.16 | 35.3K |
| 12:46 | 252.16 | 252.21 | 252.13 | 252.21 | 45.2K |
| 12:47 | 252.25 | 252.48 | 252.25 | 252.48 | 40.5K |
| 12:48 | 252.51 | 252.71 | 252.51 | 252.71 | 45.8K |
| 12:49 | 252.71 | 252.71 | 252.59 | 252.62 | 36.1K |
| 12:50 | 252.62 | 252.64 | 252.55 | 252.55 | 36.9K |
| 12:51 | 252.54 | 252.59 | 252.42 | 252.59 | 54.8K |
| 12:52 | 252.59 | 252.63 | 252.50 | 252.56 | 37.9K |
| 12:53 | 252.57 | 252.61 | 252.53 | 252.59 | 35.7K |
| 12:54 | 252.59 | 252.59 | 252.42 | 252.42 | 27.5K |
| 12:55 | 252.40 | 252.49 | 252.39 | 252.49 | 36.0K |
| 12:56 | 252.53 | 252.58 | 252.48 | 252.51 | 63.7K |
| 12:57 | 252.50 | 252.51 | 252.43 | 252.45 | 31.4K |
| 12:58 | 252.44 | 252.46 | 252.38 | 252.46 | 26.7K |
| 12:59 | 252.47 | 252.47 | 252.40 | 252.45 | 42.3K |
| 13:00 | 252.44 | 252.49 | 252.44 | 252.48 | 35.5K |
| 13:01 | 252.48 | 252.61 | 252.48 | 252.60 | 33.5K |
| 13:02 | 252.60 | 252.64 | 252.56 | 252.64 | 38.8K |
| 13:03 | 252.67 | 252.81 | 252.67 | 252.81 | 27.0K |
| 13:04 | 252.81 | 252.94 | 252.81 | 252.93 | 48.3K |
| 13:05 | 252.89 | 253.02 | 252.83 | 253.02 | 47.9K |
| 13:06 | 253.03 | 253.22 | 253.03 | 253.13 | 72.3K |
| 13:07 | 253.14 | 253.20 | 253.11 | 253.17 | 38.1K |
| 13:08 | 253.17 | 253.19 | 253.13 | 253.13 | 20.2K |
| 13:09 | 253.13 | 253.13 | 253.06 | 253.13 | 38.7K |
| 13:10 | 253.15 | 253.21 | 253.12 | 253.12 | 31.1K |
| 13:11 | 253.14 | 253.17 | 253.10 | 253.14 | 41.9K |
| 13:12 | 253.13 | 253.13 | 253.00 | 253.02 | 55.0K |
| 13:13 | 253.01 | 253.05 | 252.98 | 253.04 | 33.2K |
| 13:14 | 253.03 | 253.03 | 252.99 | 253.01 | 31.2K |
| 13:15 | 253.01 | 253.10 | 252.97 | 253.10 | 65.1K |
| 13:16 | 253.14 | 253.19 | 253.14 | 253.18 | 46.8K |
| 13:17 | 253.18 | 253.22 | 253.15 | 253.16 | 37.8K |
| 13:18 | 253.08 | 253.13 | 253.08 | 253.11 | 37.3K |
| 13:19 | 253.11 | 253.13 | 253.05 | 253.05 | 34.1K |
| 13:20 | 253.03 | 253.03 | 252.88 | 252.92 | 79.7K |
| 13:21 | 252.96 | 253.07 | 252.95 | 253.07 | 54.0K |
| 13:22 | 253.07 | 253.12 | 253.04 | 253.05 | 36.8K |
| 13:23 | 253.05 | 253.15 | 253.02 | 253.13 | 49.4K |
| 13:24 | 253.15 | 253.16 | 253.00 | 253.01 | 33.2K |
| 13:25 | 253.01 | 253.01 | 252.86 | 252.90 | 27.0K |
| 13:26 | 252.93 | 252.94 | 252.92 | 252.92 | 31.0K |
| 13:27 | 252.91 | 253.08 | 252.91 | 253.08 | 41.7K |
| 13:28 | 253.08 | 253.19 | 253.08 | 253.18 | 26.6K |
| 13:29 | 253.19 | 253.27 | 253.19 | 253.27 | 43.9K |
| 13:30 | 253.28 | 253.45 | 253.28 | 253.44 | 53.8K |
| 13:31 | 253.45 | 253.49 | 253.44 | 253.48 | 61.9K |
| 13:32 | 253.42 | 253.42 | 253.29 | 253.34 | 46.3K |
| 13:33 | 253.34 | 253.35 | 253.22 | 253.25 | 45.9K |
| 13:34 | 253.24 | 253.24 | 253.15 | 253.16 | 42.2K |
| 13:35 | 253.13 | 253.21 | 253.13 | 253.19 | 39.7K |
| 13:36 | 253.18 | 253.18 | 253.07 | 253.18 | 49.4K |
| 13:37 | 253.16 | 253.25 | 253.16 | 253.25 | 33.7K |
| 13:38 | 253.25 | 253.28 | 253.25 | 253.28 | 34.4K |
| 13:39 | 253.29 | 253.29 | 253.24 | 253.27 | 38.9K |
| 13:40 | 253.27 | 253.33 | 253.27 | 253.32 | 60.9K |
| 13:41 | 253.32 | 253.33 | 253.21 | 253.30 | 80.0K |
| 13:42 | 253.32 | 253.37 | 253.32 | 253.34 | 40.2K |
| 13:43 | 253.33 | 253.40 | 253.27 | 253.39 | 69.4K |
| 13:44 | 253.36 | 253.37 | 253.27 | 253.27 | 52.6K |
| 13:45 | 253.27 | 253.34 | 253.25 | 253.27 | 42.6K |
| 13:46 | 253.26 | 253.29 | 253.24 | 253.26 | 45.0K |
| 13:47 | 253.28 | 253.28 | 253.17 | 253.17 | 48.6K |
| 13:48 | 253.19 | 253.42 | 253.19 | 253.38 | 50.7K |
| 13:49 | 253.39 | 253.40 | 253.31 | 253.34 | 43.5K |
| 13:50 | 253.34 | 253.34 | 253.12 | 253.17 | 60.6K |
| 13:51 | 253.16 | 253.19 | 253.14 | 253.16 | 34.3K |
| 13:52 | 253.18 | 253.22 | 253.12 | 253.15 | 59.0K |
| 13:53 | 253.21 | 253.22 | 253.14 | 253.16 | 32.6K |
| 13:54 | 253.10 | 253.19 | 253.09 | 253.19 | 66.2K |
| 13:55 | 253.20 | 253.20 | 253.09 | 253.18 | 58.1K |
| 13:56 | 253.17 | 253.19 | 253.04 | 253.18 | 64.2K |
| 13:57 | 253.19 | 253.25 | 253.19 | 253.22 | 66.2K |
| 13:58 | 253.22 | 253.25 | 253.16 | 253.16 | 39.3K |
| 13:59 | 253.14 | 253.19 | 253.14 | 253.17 | 53.4K |
| 14:00 | 253.18 | 253.29 | 253.18 | 253.28 | 59.9K |
| 14:01 | 253.27 | 253.38 | 253.23 | 253.38 | 75.0K |
| 14:02 | 253.39 | 253.52 | 253.39 | 253.50 | 65.0K |
| 14:03 | 253.50 | 253.58 | 253.50 | 253.57 | 65.3K |
| 14:04 | 253.59 | 253.59 | 253.50 | 253.51 | 61.8K |
| 14:05 | 253.51 | 253.52 | 253.46 | 253.46 | 70.2K |
| 14:06 | 253.46 | 253.46 | 253.34 | 253.35 | 40.8K |
| 14:07 | 253.36 | 253.36 | 253.22 | 253.22 | 47.5K |
| 14:08 | 253.19 | 253.21 | 253.00 | 253.01 | 45.4K |
| 14:09 | 253.00 | 253.02 | 252.92 | 252.93 | 62.1K |
| 14:10 | 252.92 | 252.98 | 252.92 | 252.98 | 42.5K |
| 14:11 | 252.98 | 253.09 | 252.98 | 253.05 | 36.5K |
| 14:12 | 253.03 | 253.11 | 253.03 | 253.03 | 62.5K |
| 14:13 | 253.03 | 253.18 | 253.02 | 253.15 | 62.6K |
| 14:14 | 253.15 | 253.18 | 253.05 | 253.18 | 49.3K |
| 14:15 | 253.23 | 253.35 | 253.23 | 253.35 | 57.9K |
| 14:16 | 253.35 | 253.44 | 253.35 | 253.42 | 26.4K |
| 14:17 | 253.42 | 253.42 | 253.19 | 253.22 | 82.5K |
| 14:18 | 253.22 | 253.28 | 253.22 | 253.25 | 37.9K |
| 14:19 | 253.28 | 253.47 | 253.28 | 253.47 | 70.8K |
| 14:20 | 253.49 | 253.51 | 253.46 | 253.50 | 56.2K |
| 14:21 | 253.50 | 253.50 | 253.45 | 253.46 | 18.1K |
| 14:22 | 253.49 | 253.54 | 253.48 | 253.50 | 38.3K |
| 14:23 | 253.50 | 253.54 | 253.49 | 253.54 | 52.7K |
| 14:24 | 253.54 | 253.67 | 253.54 | 253.67 | 98.3K |
| 14:25 | 253.68 | 253.75 | 253.68 | 253.73 | 40.1K |
| 14:26 | 253.71 | 253.72 | 253.53 | 253.56 | 48.1K |
| 14:27 | 253.57 | 253.59 | 253.54 | 253.59 | 57.0K |
| 14:28 | 253.62 | 253.64 | 253.60 | 253.60 | 31.1K |
| 14:29 | 253.61 | 253.62 | 253.53 | 253.59 | 57.8K |
| 14:30 | 253.56 | 253.61 | 253.53 | 253.56 | 61.0K |
| 14:31 | 253.56 | 253.66 | 253.56 | 253.56 | 55.0K |
| 14:32 | 253.54 | 253.55 | 253.50 | 253.50 | 40.1K |
| 14:33 | 253.50 | 253.52 | 253.43 | 253.43 | 63.4K |
| 14:34 | 253.44 | 253.58 | 253.43 | 253.58 | 224.1K |
| 14:35 | 253.62 | 253.81 | 253.62 | 253.80 | 191.7K |
| 14:36 | 253.80 | 254.03 | 253.77 | 253.99 | 105.3K |
| 14:37 | 253.98 | 253.98 | 253.80 | 253.80 | 59.0K |
| 14:38 | 253.83 | 253.87 | 253.76 | 253.87 | 49.1K |
| 14:39 | 253.87 | 253.87 | 253.72 | 253.77 | 39.8K |
| 14:40 | 253.75 | 253.78 | 253.70 | 253.72 | 41.9K |
| 14:41 | 253.72 | 253.99 | 253.72 | 253.99 | 138.5K |
| 14:42 | 253.99 | 254.00 | 253.72 | 253.72 | 141.6K |
| 14:43 | 253.73 | 253.76 | 253.63 | 253.76 | 42.6K |
| 14:44 | 253.60 | 253.77 | 253.60 | 253.76 | 82.0K |
| 14:45 | 253.71 | 253.71 | 253.62 | 253.62 | 68.1K |
| 14:46 | 253.61 | 253.61 | 253.49 | 253.51 | 66.4K |
| 14:47 | 253.48 | 253.48 | 253.36 | 253.44 | 45.2K |
| 14:48 | 253.48 | 253.61 | 253.46 | 253.60 | 121.5K |
| 14:49 | 253.65 | 253.83 | 253.64 | 253.83 | 173.7K |
| 14:50 | 253.86 | 253.87 | 253.80 | 253.80 | 93.0K |
| 14:51 | 253.81 | 253.91 | 253.79 | 253.91 | 308.0K |
| 14:52 | 253.91 | 254.06 | 253.88 | 254.06 | 125.9K |
| 14:53 | 254.09 | 254.12 | 254.04 | 254.10 | 101.2K |
| 14:54 | 254.12 | 254.30 | 254.12 | 254.25 | 270.2K |
| 14:55 | 254.26 | 254.35 | 254.24 | 254.28 | 152.0K |
| 14:56 | 254.30 | 254.31 | 254.15 | 254.15 | 109.6K |
| 14:57 | 254.15 | 254.26 | 254.15 | 254.26 | 60.7K |
| 14:58 | 254.26 | 254.30 | 254.22 | 254.30 | 127.9K |
| 14:59 | 254.31 | 254.37 | 254.24 | 254.24 | 106.1K |
| 15:00 | 254.22 | 254.23 | 254.18 | 254.21 | 45.9K |
| 15:01 | 254.20 | 254.24 | 254.07 | 254.10 | 130.2K |
| 15:02 | 254.12 | 254.12 | 254.06 | 254.10 | 51.4K |
| 15:03 | 254.17 | 254.27 | 254.17 | 254.26 | 99.2K |
| 15:04 | 254.28 | 254.30 | 254.22 | 254.22 | 63.9K |
| 15:05 | 254.18 | 254.30 | 254.15 | 254.30 | 73.8K |
| 15:06 | 254.30 | 254.39 | 254.29 | 254.38 | 50.5K |
| 15:07 | 254.25 | 254.26 | 254.18 | 254.20 | 189.3K |
| 15:08 | 254.26 | 254.26 | 254.20 | 254.21 | 102.8K |
| 15:09 | 254.22 | 254.32 | 254.19 | 254.26 | 197.8K |
| 15:10 | 254.31 | 254.39 | 254.31 | 254.36 | 80.2K |
| 15:11 | 254.38 | 254.45 | 254.32 | 254.39 | 117.6K |
| 15:12 | 254.40 | 254.51 | 254.38 | 254.49 | 56.3K |
| 15:13 | 254.50 | 254.53 | 254.45 | 254.53 | 60.6K |
| 15:14 | 254.51 | 254.59 | 254.47 | 254.47 | 72.8K |
| 15:15 | 254.47 | 254.48 | 254.45 | 254.48 | 89.2K |
| 15:16 | 254.50 | 254.50 | 254.45 | 254.48 | 79.6K |
| 15:17 | 254.48 | 254.57 | 254.48 | 254.56 | 106.6K |
| 15:18 | 254.56 | 254.65 | 254.55 | 254.65 | 169.7K |
| 15:19 | 254.64 | 254.67 | 254.63 | 254.64 | 120.6K |
| 15:20 | 254.63 | 254.65 | 254.46 | 254.46 | 112.6K |
| 15:21 | 254.43 | 254.47 | 254.33 | 254.36 | 109.0K |
| 15:22 | 254.41 | 254.46 | 254.41 | 254.46 | 101.5K |
| 15:23 | 254.50 | 254.61 | 254.49 | 254.59 | 179.7K |
| 15:24 | 254.61 | 254.72 | 254.61 | 254.68 | 106.0K |
| 15:25 | 254.58 | 254.65 | 254.58 | 254.65 | 163.7K |
| 15:26 | 254.70 | 254.93 | 254.68 | 254.90 | 318.7K |
| 15:27 | 254.89 | 254.90 | 254.72 | 254.72 | 250.2K |
| 15:28 | 254.69 | 254.76 | 254.66 | 254.74 | 70.9K |
| 15:29 | 254.73 | 254.77 | 254.67 | 254.77 | 105.3K |
| 15:30 | 254.76 | 254.85 | 254.76 | 254.85 | 170.4K |
| 15:31 | 254.86 | 255.11 | 254.86 | 255.11 | 148.8K |
| 15:32 | 255.09 | 255.09 | 254.88 | 254.88 | 144.6K |
| 15:33 | 254.91 | 255.04 | 254.89 | 255.03 | 123.2K |
| 15:34 | 255.05 | 255.05 | 254.87 | 254.87 | 123.3K |
| 15:35 | 254.88 | 254.91 | 254.83 | 254.83 | 123.5K |
| 15:36 | 254.86 | 254.92 | 254.85 | 254.90 | 201.3K |
| 15:37 | 254.92 | 254.93 | 254.88 | 254.88 | 182.5K |
| 15:38 | 254.85 | 254.85 | 254.63 | 254.69 | 202.3K |
| 15:39 | 254.69 | 255.14 | 254.69 | 255.14 | 229.9K |
| 15:40 | 255.12 | 255.12 | 254.69 | 254.81 | 333.1K |
| 15:41 | 254.78 | 255.00 | 254.66 | 254.81 | 205.8K |
| 15:42 | 254.72 | 254.87 | 254.72 | 254.84 | 135.9K |
| 15:43 | 254.78 | 254.78 | 254.61 | 254.63 | 118.7K |
| 15:44 | 254.68 | 254.70 | 254.61 | 254.64 | 155.0K |
| 15:45 | 254.65 | 254.65 | 254.50 | 254.50 | 119.6K |
| 15:46 | 254.43 | 254.46 | 254.32 | 254.40 | 158.9K |
| 15:47 | 254.41 | 254.48 | 254.40 | 254.40 | 152.0K |
| 15:48 | 254.40 | 254.48 | 254.40 | 254.46 | 129.4K |
| 15:49 | 254.44 | 254.47 | 254.36 | 254.41 | 195.1K |
| 15:50 | 254.43 | 254.43 | 254.16 | 254.36 | 406.9K |
| 15:51 | 254.38 | 254.54 | 254.34 | 254.34 | 269.7K |
| 15:52 | 254.34 | 254.54 | 254.34 | 254.46 | 212.1K |
| 15:53 | 254.45 | 254.54 | 254.45 | 254.45 | 281.8K |
| 15:54 | 254.46 | 254.67 | 254.46 | 254.49 | 418.6K |
| 15:55 | 254.41 | 254.41 | 254.06 | 254.06 | 691.9K |
| 15:56 | 254.04 | 254.04 | 253.89 | 253.96 | 446.3K |
| 15:57 | 253.96 | 254.11 | 253.96 | 254.07 | 541.5K |
| 15:58 | 254.08 | 254.13 | 254.05 | 254.13 | 781.3K |
| 15:59 | 254.14 | 254.14 | 253.89 | 253.90 | 16,252.1K |