4,556.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 3,503.80 | 3,503.80 | 3,503.80 | 3,503.80 | 0.0K |
| 09:15 | 3,510.00 | 3,510.00 | 3,468.55 | 3,468.55 | 0.2K |
| 09:16 | 3,468.00 | 3,473.65 | 3,463.60 | 3,473.65 | 0.1K |
| 09:17 | 3,473.25 | 3,492.75 | 3,418.05 | 3,418.05 | 0.3K |
| 09:18 | 3,439.20 | 3,464.80 | 3,430.00 | 3,464.80 | 0.1K |
| 09:19 | 3,460.35 | 3,475.45 | 3,442.80 | 3,475.45 | 0.2K |
| 09:20 | 3,476.20 | 3,492.95 | 3,475.40 | 3,480.10 | 0.1K |
| 09:22 | 3,480.10 | 3,480.10 | 3,480.05 | 3,480.05 | 0.0K |
| 09:23 | 3,490.00 | 3,499.95 | 3,490.00 | 3,499.95 | 0.2K |
| 09:24 | 3,509.80 | 3,509.80 | 3,501.55 | 3,501.55 | 0.0K |
| 09:25 | 3,503.05 | 3,524.45 | 3,503.05 | 3,524.45 | 0.2K |
| 09:27 | 3,498.00 | 3,498.00 | 3,476.05 | 3,481.60 | 0.3K |
| 09:28 | 3,484.20 | 3,501.55 | 3,484.20 | 3,488.50 | 0.1K |
| 09:29 | 3,489.30 | 3,506.80 | 3,488.20 | 3,506.80 | 0.0K |
| 09:30 | 3,506.80 | 3,522.80 | 3,500.35 | 3,522.80 | 0.1K |
| 09:31 | 3,522.75 | 3,522.75 | 3,500.10 | 3,500.15 | 0.1K |
| 09:32 | 3,500.25 | 3,509.10 | 3,500.25 | 3,501.50 | 0.0K |
| 09:33 | 3,520.00 | 3,526.35 | 3,515.15 | 3,516.50 | 0.1K |
| 09:35 | 3,520.50 | 3,520.50 | 3,486.50 | 3,486.50 | 0.2K |
| 09:36 | 3,487.35 | 3,487.35 | 3,466.40 | 3,479.10 | 0.2K |
| 09:37 | 3,475.30 | 3,475.30 | 3,475.30 | 3,475.30 | 0.0K |
| 09:38 | 3,464.00 | 3,464.00 | 3,437.80 | 3,437.80 | 0.4K |
| 09:39 | 3,451.00 | 3,457.75 | 3,438.45 | 3,457.75 | 0.1K |
| 09:40 | 3,459.85 | 3,466.55 | 3,438.05 | 3,438.05 | 0.1K |
| 09:41 | 3,461.45 | 3,461.45 | 3,458.80 | 3,458.80 | 0.1K |
| 09:42 | 3,466.00 | 3,466.00 | 3,457.25 | 3,457.25 | 0.0K |
| 09:43 | 3,466.00 | 3,466.55 | 3,466.00 | 3,466.55 | 0.0K |
| 09:44 | 3,470.00 | 3,491.60 | 3,470.00 | 3,491.60 | 0.1K |
| 09:45 | 3,499.65 | 3,499.65 | 3,481.35 | 3,492.95 | 0.1K |
| 09:46 | 3,484.35 | 3,484.40 | 3,484.35 | 3,484.40 | 0.0K |
| 09:47 | 3,495.25 | 3,495.25 | 3,495.25 | 3,495.25 | 0.0K |
| 09:48 | 3,466.35 | 3,466.35 | 3,460.15 | 3,460.15 | 0.0K |
| 09:50 | 3,467.95 | 3,467.95 | 3,467.95 | 3,467.95 | 0.0K |
| 09:51 | 3,469.35 | 3,469.35 | 3,460.15 | 3,460.15 | 0.1K |
| 09:52 | 3,471.45 | 3,471.45 | 3,460.25 | 3,460.25 | 0.0K |
| 09:55 | 3,472.10 | 3,472.10 | 3,472.10 | 3,472.10 | 0.0K |
| 09:57 | 3,471.80 | 3,487.60 | 3,471.80 | 3,487.60 | 0.1K |
| 09:59 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 10:00 | 3,475.70 | 3,475.70 | 3,475.70 | 3,475.70 | 0.0K |
| 10:01 | 3,480.50 | 3,480.50 | 3,471.80 | 3,471.80 | 0.0K |
| 10:02 | 3,476.65 | 3,490.00 | 3,476.65 | 3,490.00 | 0.0K |
| 10:04 | 3,485.20 | 3,488.25 | 3,485.20 | 3,488.25 | 0.0K |
| 10:05 | 3,494.90 | 3,495.00 | 3,494.90 | 3,495.00 | 0.0K |
| 10:06 | 3,495.95 | 3,495.95 | 3,483.00 | 3,483.00 | 0.0K |
| 10:07 | 3,489.30 | 3,489.30 | 3,489.00 | 3,489.00 | 0.0K |
| 10:08 | 3,482.80 | 3,482.80 | 3,482.80 | 3,482.80 | 0.0K |
| 10:09 | 3,483.35 | 3,483.55 | 3,483.35 | 3,483.55 | 0.0K |
| 10:10 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 0.0K |
| 10:11 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 0.0K |
| 10:13 | 3,479.95 | 3,481.30 | 3,479.95 | 3,481.30 | 0.0K |
| 10:14 | 3,483.60 | 3,483.60 | 3,483.60 | 3,483.60 | 0.0K |
| 10:15 | 3,483.60 | 3,483.65 | 3,481.60 | 3,483.60 | 0.0K |
| 10:16 | 3,482.70 | 3,483.55 | 3,482.45 | 3,482.45 | 0.0K |
| 10:17 | 3,470.65 | 3,471.05 | 3,470.65 | 3,471.05 | 0.0K |
| 10:18 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 10:19 | 3,465.85 | 3,465.85 | 3,451.20 | 3,451.20 | 0.0K |
| 10:20 | 3,451.10 | 3,451.10 | 3,451.10 | 3,451.10 | 0.0K |
| 10:21 | 3,458.70 | 3,458.70 | 3,458.70 | 3,458.70 | 0.0K |
| 10:22 | 3,460.00 | 3,463.35 | 3,460.00 | 3,463.35 | 0.0K |
| 10:23 | 3,455.60 | 3,455.60 | 3,455.60 | 3,455.60 | 0.0K |
| 10:24 | 3,463.80 | 3,463.80 | 3,463.80 | 3,463.80 | 0.0K |
| 10:26 | 3,463.80 | 3,463.80 | 3,463.80 | 3,463.80 | 0.0K |
| 10:27 | 3,455.60 | 3,455.60 | 3,455.60 | 3,455.60 | 0.0K |
| 10:29 | 3,475.40 | 3,475.40 | 3,458.05 | 3,458.05 | 0.1K |
| 10:35 | 3,472.95 | 3,472.95 | 3,472.95 | 3,472.95 | 0.0K |
| 10:36 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.0K |
| 10:37 | 3,482.10 | 3,482.10 | 3,482.10 | 3,482.10 | 0.1K |
| 10:38 | 3,482.10 | 3,482.10 | 3,482.10 | 3,482.10 | 0.0K |
| 10:39 | 3,481.70 | 3,481.70 | 3,481.05 | 3,481.05 | 0.0K |
| 10:40 | 3,481.05 | 3,481.05 | 3,481.05 | 3,481.05 | 0.0K |
| 10:42 | 3,481.60 | 3,481.60 | 3,480.10 | 3,480.10 | 0.0K |
| 10:43 | 3,469.40 | 3,469.40 | 3,469.40 | 3,469.40 | 0.0K |
| 10:44 | 3,469.20 | 3,469.20 | 3,469.20 | 3,469.20 | 0.0K |
| 10:47 | 3,470.25 | 3,470.25 | 3,470.25 | 3,470.25 | 0.0K |
| 10:50 | 3,465.10 | 3,465.10 | 3,451.10 | 3,451.10 | 0.2K |
| 10:51 | 3,452.50 | 3,463.40 | 3,452.50 | 3,463.40 | 0.0K |
| 10:52 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:53 | 3,462.60 | 3,462.60 | 3,462.60 | 3,462.60 | 0.0K |
| 10:54 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:55 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 10:56 | 3,444.50 | 3,444.50 | 3,440.00 | 3,440.00 | 0.0K |
| 10:57 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 0.0K |
| 10:58 | 3,420.00 | 3,429.50 | 3,420.00 | 3,429.50 | 0.2K |
| 10:59 | 3,436.90 | 3,436.90 | 3,436.90 | 3,436.90 | 0.0K |
| 11:00 | 3,435.30 | 3,440.35 | 3,435.30 | 3,440.35 | 0.0K |
| 11:01 | 3,441.15 | 3,441.15 | 3,441.15 | 3,441.15 | 0.0K |
| 11:02 | 3,441.20 | 3,441.20 | 3,441.20 | 3,441.20 | 0.1K |
| 11:05 | 3,431.60 | 3,431.60 | 3,431.60 | 3,431.60 | 0.0K |
| 11:07 | 3,429.75 | 3,431.35 | 3,429.75 | 3,431.35 | 0.0K |
| 11:08 | 3,431.65 | 3,431.65 | 3,426.40 | 3,426.40 | 0.0K |
| 11:10 | 3,422.05 | 3,422.05 | 3,422.05 | 3,422.05 | 0.1K |
| 11:12 | 3,422.05 | 3,422.05 | 3,422.05 | 3,422.05 | 0.0K |
| 11:15 | 3,422.70 | 3,422.70 | 3,422.70 | 3,422.70 | 0.0K |
| 11:16 | 3,423.10 | 3,423.10 | 3,423.10 | 3,423.10 | 0.0K |
| 11:17 | 3,420.00 | 3,420.65 | 3,420.00 | 3,420.65 | 0.0K |
| 11:19 | 3,418.00 | 3,418.00 | 3,413.00 | 3,413.00 | 0.1K |
| 11:20 | 3,420.60 | 3,420.60 | 3,420.60 | 3,420.60 | 0.0K |
| 11:21 | 3,422.75 | 3,422.75 | 3,410.00 | 3,410.00 | 0.0K |
| 11:22 | 3,419.80 | 3,419.80 | 3,419.80 | 3,419.80 | 0.0K |
| 11:23 | 3,420.75 | 3,420.75 | 3,420.75 | 3,420.75 | 0.0K |
| 11:24 | 3,424.35 | 3,424.35 | 3,424.35 | 3,424.35 | 0.0K |
| 11:27 | 3,412.50 | 3,412.50 | 3,412.50 | 3,412.50 | 0.0K |
| 11:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:29 | 3,408.65 | 3,408.65 | 3,402.30 | 3,402.30 | 0.0K |
| 11:31 | 3,401.00 | 3,401.00 | 3,383.00 | 3,383.00 | 0.2K |
| 11:32 | 3,393.60 | 3,399.90 | 3,393.60 | 3,399.90 | 0.2K |
| 11:33 | 3,395.90 | 3,403.35 | 3,395.90 | 3,403.35 | 0.0K |
| 11:34 | 3,390.30 | 3,400.25 | 3,390.30 | 3,400.25 | 0.0K |
| 11:35 | 3,400.90 | 3,402.80 | 3,400.90 | 3,402.20 | 0.0K |
| 11:36 | 3,393.55 | 3,393.55 | 3,393.55 | 3,393.55 | 0.0K |
| 11:40 | 3,338.45 | 3,375.50 | 3,338.45 | 3,375.50 | 2.1K |
| 11:41 | 3,370.00 | 3,370.00 | 3,353.00 | 3,365.00 | 0.1K |
| 11:42 | 3,375.00 | 3,384.45 | 3,362.45 | 3,379.95 | 0.1K |
| 11:43 | 3,379.85 | 3,379.85 | 3,367.10 | 3,367.10 | 0.0K |
| 11:44 | 3,374.45 | 3,378.15 | 3,374.45 | 3,378.15 | 0.1K |
| 11:45 | 3,374.55 | 3,379.00 | 3,374.55 | 3,379.00 | 0.1K |
| 11:46 | 3,379.20 | 3,379.20 | 3,379.20 | 3,379.20 | 0.0K |
| 11:47 | 3,388.30 | 3,388.30 | 3,357.50 | 3,370.95 | 0.0K |
| 11:48 | 3,371.00 | 3,377.00 | 3,371.00 | 3,377.00 | 0.0K |
| 11:50 | 3,376.00 | 3,377.00 | 3,376.00 | 3,377.00 | 0.0K |
| 11:51 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 0.0K |
| 11:52 | 3,372.80 | 3,372.80 | 3,372.80 | 3,372.80 | 0.0K |
| 11:53 | 3,365.10 | 3,368.65 | 3,365.10 | 3,368.65 | 0.0K |
| 11:54 | 3,367.40 | 3,371.40 | 3,367.40 | 3,371.40 | 0.0K |
| 11:55 | 3,367.25 | 3,367.80 | 3,367.25 | 3,367.80 | 0.2K |
| 11:56 | 3,375.00 | 3,380.40 | 3,375.00 | 3,380.40 | 0.0K |
| 11:57 | 3,373.65 | 3,374.60 | 3,373.65 | 3,374.60 | 0.0K |
| 12:00 | 3,363.25 | 3,367.55 | 3,363.25 | 3,367.55 | 0.0K |
| 12:01 | 3,355.60 | 3,366.90 | 3,346.00 | 3,366.90 | 0.1K |
| 12:02 | 3,369.95 | 3,374.60 | 3,369.95 | 3,374.30 | 0.1K |
| 12:03 | 3,374.30 | 3,376.45 | 3,353.55 | 3,353.55 | 0.0K |
| 12:04 | 3,362.90 | 3,370.25 | 3,362.90 | 3,370.25 | 0.0K |
| 12:05 | 3,370.45 | 3,370.45 | 3,370.45 | 3,370.45 | 0.0K |
| 12:07 | 3,377.00 | 3,377.00 | 3,376.95 | 3,376.95 | 0.0K |
| 12:08 | 3,365.70 | 3,365.70 | 3,365.70 | 3,365.70 | 0.0K |
| 12:09 | 3,365.10 | 3,365.10 | 3,365.10 | 3,365.10 | 0.0K |
| 12:10 | 3,365.10 | 3,365.10 | 3,365.10 | 3,365.10 | 0.0K |
| 12:11 | 3,369.35 | 3,369.35 | 3,364.20 | 3,364.20 | 0.0K |
| 12:12 | 3,353.60 | 3,363.25 | 3,353.55 | 3,363.25 | 0.0K |
| 12:14 | 3,360.00 | 3,361.45 | 3,360.00 | 3,361.45 | 0.0K |
| 12:15 | 3,350.70 | 3,350.70 | 3,346.85 | 3,350.70 | 0.0K |
| 12:16 | 3,353.10 | 3,361.90 | 3,347.85 | 3,347.85 | 0.1K |
| 12:17 | 3,352.75 | 3,352.75 | 3,352.75 | 3,352.75 | 0.0K |
| 12:18 | 3,349.60 | 3,349.60 | 3,345.00 | 3,345.00 | 0.0K |
| 12:19 | 3,342.00 | 3,355.00 | 3,342.00 | 3,355.00 | 0.1K |
| 12:20 | 3,354.80 | 3,354.80 | 3,352.95 | 3,352.95 | 0.0K |
| 12:21 | 3,354.00 | 3,355.60 | 3,354.00 | 3,355.60 | 0.0K |
| 12:22 | 3,355.65 | 3,355.65 | 3,355.65 | 3,355.65 | 0.0K |
| 12:23 | 3,347.30 | 3,356.50 | 3,347.30 | 3,356.50 | 0.1K |
| 12:24 | 3,358.05 | 3,358.15 | 3,358.05 | 3,358.15 | 0.0K |
| 12:25 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 12:26 | 3,364.75 | 3,364.75 | 3,364.75 | 3,364.75 | 0.0K |
| 12:27 | 3,364.75 | 3,364.75 | 3,350.00 | 3,350.05 | 0.1K |
| 12:28 | 3,366.70 | 3,366.70 | 3,352.10 | 3,365.15 | 0.0K |
| 12:29 | 3,370.40 | 3,370.40 | 3,369.70 | 3,369.70 | 0.0K |
| 12:30 | 3,375.00 | 3,375.00 | 3,370.50 | 3,370.50 | 0.0K |
| 12:32 | 3,370.50 | 3,370.50 | 3,370.50 | 3,370.50 | 0.0K |
| 12:33 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 12:34 | 3,368.85 | 3,370.25 | 3,368.85 | 3,370.25 | 0.1K |
| 12:35 | 3,371.65 | 3,371.65 | 3,371.65 | 3,371.65 | 0.0K |
| 12:36 | 3,379.75 | 3,379.75 | 3,374.85 | 3,374.85 | 0.0K |
| 12:37 | 3,373.75 | 3,373.75 | 3,372.75 | 3,372.75 | 0.0K |
| 12:38 | 3,368.80 | 3,369.00 | 3,368.80 | 3,369.00 | 0.0K |
| 12:39 | 3,376.85 | 3,376.85 | 3,376.85 | 3,376.85 | 0.0K |
| 12:40 | 3,377.15 | 3,381.90 | 3,377.15 | 3,381.90 | 0.0K |
| 12:41 | 3,383.25 | 3,383.25 | 3,383.25 | 3,383.25 | 0.0K |
| 12:42 | 3,382.50 | 3,382.50 | 3,382.50 | 3,382.50 | 0.1K |
| 12:43 | 3,382.00 | 3,382.00 | 3,380.00 | 3,380.00 | 0.0K |
| 12:45 | 3,370.65 | 3,370.65 | 3,370.65 | 3,370.65 | 0.0K |
| 12:48 | 3,367.55 | 3,367.55 | 3,367.55 | 3,367.55 | 0.0K |
| 12:49 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 0.0K |
| 12:50 | 3,365.45 | 3,376.00 | 3,365.45 | 3,376.00 | 0.0K |
| 12:51 | 3,374.75 | 3,374.75 | 3,374.75 | 3,374.75 | 0.0K |
| 12:53 | 3,365.90 | 3,365.90 | 3,365.90 | 3,365.90 | 0.0K |
| 12:55 | 3,365.05 | 3,365.05 | 3,365.05 | 3,365.05 | 0.0K |
| 12:56 | 3,365.00 | 3,367.40 | 3,365.00 | 3,367.40 | 0.0K |
| 12:57 | 3,360.10 | 3,360.10 | 3,360.10 | 3,360.10 | 0.0K |
| 12:58 | 3,367.65 | 3,367.65 | 3,350.30 | 3,350.30 | 0.0K |
| 12:59 | 3,361.90 | 3,361.90 | 3,361.90 | 3,361.90 | 0.0K |
| 13:01 | 3,348.55 | 3,348.60 | 3,348.55 | 3,348.60 | 0.1K |
| 13:02 | 3,355.40 | 3,355.40 | 3,355.40 | 3,355.40 | 0.0K |
| 13:06 | 3,355.30 | 3,355.30 | 3,348.35 | 3,348.35 | 0.1K |
| 13:07 | 3,349.85 | 3,350.90 | 3,336.55 | 3,350.90 | 0.3K |
| 13:08 | 3,356.05 | 3,357.25 | 3,350.90 | 3,357.25 | 0.0K |
| 13:09 | 3,340.25 | 3,347.80 | 3,340.25 | 3,347.80 | 0.0K |
| 13:10 | 3,352.95 | 3,356.45 | 3,351.90 | 3,356.45 | 0.1K |
| 13:11 | 3,297.85 | 3,320.00 | 3,297.85 | 3,320.00 | 1.6K |
| 13:12 | 3,320.00 | 3,338.95 | 3,320.00 | 3,326.75 | 0.5K |
| 13:13 | 3,331.15 | 3,331.15 | 3,329.40 | 3,329.40 | 0.0K |
| 13:14 | 3,333.90 | 3,345.00 | 3,333.90 | 3,344.90 | 0.1K |
| 13:15 | 3,334.15 | 3,334.15 | 3,334.15 | 3,334.15 | 0.0K |
| 13:16 | 3,341.25 | 3,341.25 | 3,341.25 | 3,341.25 | 0.0K |
| 13:17 | 3,341.30 | 3,341.30 | 3,341.30 | 3,341.30 | 0.0K |
| 13:18 | 3,345.00 | 3,345.00 | 3,334.15 | 3,334.15 | 0.1K |
| 13:19 | 3,334.15 | 3,339.85 | 3,334.15 | 3,339.85 | 0.0K |
| 13:20 | 3,336.50 | 3,336.50 | 3,336.50 | 3,336.50 | 0.0K |
| 13:21 | 3,340.90 | 3,344.90 | 3,339.30 | 3,344.90 | 0.1K |
| 13:22 | 3,345.00 | 3,345.10 | 3,345.00 | 3,345.10 | 0.0K |
| 13:24 | 3,347.00 | 3,347.00 | 3,337.45 | 3,340.50 | 0.1K |
| 13:25 | 3,342.15 | 3,346.00 | 3,342.15 | 3,346.00 | 0.0K |
| 13:26 | 3,345.45 | 3,351.50 | 3,345.45 | 3,351.50 | 0.1K |
| 13:27 | 3,346.35 | 3,353.35 | 3,346.35 | 3,353.35 | 0.0K |
| 13:29 | 3,361.75 | 3,361.75 | 3,361.75 | 3,361.75 | 0.0K |
| 13:30 | 3,345.70 | 3,351.70 | 3,345.70 | 3,351.65 | 0.0K |
| 13:31 | 3,345.85 | 3,351.00 | 3,345.85 | 3,345.90 | 0.1K |
| 13:32 | 3,348.85 | 3,348.85 | 3,342.35 | 3,342.35 | 0.0K |
| 13:33 | 3,350.35 | 3,350.35 | 3,347.00 | 3,347.00 | 0.0K |
| 13:34 | 3,347.55 | 3,349.35 | 3,347.55 | 3,349.35 | 0.0K |
| 13:35 | 3,349.10 | 3,349.10 | 3,349.10 | 3,349.10 | 0.0K |
| 13:36 | 3,348.60 | 3,348.60 | 3,346.75 | 3,346.75 | 0.0K |
| 13:37 | 3,347.40 | 3,347.40 | 3,347.40 | 3,347.40 | 0.0K |
| 13:38 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 0.0K |
| 13:39 | 3,341.35 | 3,341.35 | 3,325.00 | 3,325.00 | 0.1K |
| 13:40 | 3,329.30 | 3,329.30 | 3,317.10 | 3,325.00 | 0.0K |
| 13:41 | 3,333.15 | 3,333.15 | 3,325.00 | 3,325.00 | 0.0K |
| 13:42 | 3,326.15 | 3,331.35 | 3,326.15 | 3,331.35 | 0.0K |
| 13:43 | 3,327.00 | 3,327.55 | 3,322.70 | 3,322.70 | 0.2K |
| 13:44 | 3,322.90 | 3,333.55 | 3,317.05 | 3,333.55 | 0.1K |
| 13:45 | 3,331.65 | 3,331.90 | 3,331.65 | 3,331.90 | 0.0K |
| 13:46 | 3,327.30 | 3,327.30 | 3,327.30 | 3,327.30 | 0.0K |
| 13:47 | 3,324.90 | 3,324.90 | 3,323.15 | 3,323.15 | 0.0K |
| 13:50 | 3,325.70 | 3,325.80 | 3,325.70 | 3,325.80 | 0.0K |
| 13:51 | 3,319.15 | 3,319.15 | 3,317.00 | 3,317.00 | 0.0K |
| 13:52 | 3,317.00 | 3,322.25 | 3,317.00 | 3,322.25 | 0.1K |
| 13:53 | 3,317.95 | 3,327.50 | 3,317.95 | 3,325.55 | 0.0K |
| 13:55 | 3,325.00 | 3,327.15 | 3,319.65 | 3,325.35 | 0.0K |
| 13:56 | 3,329.50 | 3,329.50 | 3,329.50 | 3,329.50 | 0.0K |
| 13:57 | 3,331.90 | 3,331.90 | 3,325.60 | 3,325.60 | 0.0K |
| 13:58 | 3,325.60 | 3,327.60 | 3,324.60 | 3,327.60 | 0.2K |
| 13:59 | 3,324.60 | 3,324.60 | 3,317.00 | 3,317.00 | 0.2K |
| 14:01 | 3,317.20 | 3,317.85 | 3,317.20 | 3,317.85 | 0.1K |
| 14:02 | 3,328.05 | 3,328.40 | 3,321.55 | 3,321.55 | 0.1K |
| 14:03 | 3,320.05 | 3,320.05 | 3,320.05 | 3,320.05 | 0.1K |
| 14:05 | 3,320.05 | 3,320.05 | 3,317.10 | 3,317.10 | 0.0K |
| 14:08 | 3,319.75 | 3,319.75 | 3,319.35 | 3,319.35 | 0.0K |
| 14:09 | 3,315.90 | 3,315.90 | 3,315.90 | 3,315.90 | 0.0K |
| 14:10 | 3,319.35 | 3,319.35 | 3,319.35 | 3,319.35 | 0.0K |
| 14:12 | 3,319.35 | 3,319.35 | 3,305.05 | 3,305.05 | 0.0K |
| 14:13 | 3,312.10 | 3,312.10 | 3,305.00 | 3,311.30 | 0.0K |
| 14:14 | 3,319.25 | 3,319.25 | 3,316.00 | 3,316.00 | 0.0K |
| 14:15 | 3,315.45 | 3,315.45 | 3,315.25 | 3,315.25 | 0.0K |
| 14:16 | 3,315.20 | 3,319.45 | 3,305.90 | 3,305.90 | 0.1K |
| 14:17 | 3,314.10 | 3,314.10 | 3,313.95 | 3,313.95 | 0.0K |
| 14:18 | 3,305.05 | 3,312.05 | 3,305.05 | 3,312.05 | 0.0K |
| 14:20 | 3,312.05 | 3,317.95 | 3,312.05 | 3,312.05 | 0.0K |
| 14:21 | 3,312.05 | 3,315.00 | 3,312.05 | 3,312.05 | 0.0K |
| 14:22 | 3,312.50 | 3,312.50 | 3,301.60 | 3,301.60 | 0.1K |
| 14:23 | 3,301.45 | 3,301.45 | 3,301.45 | 3,301.45 | 0.0K |
| 14:25 | 3,302.95 | 3,302.95 | 3,302.95 | 3,302.95 | 0.0K |
| 14:26 | 3,302.95 | 3,302.95 | 3,302.65 | 3,302.65 | 0.0K |
| 14:27 | 3,302.95 | 3,302.95 | 3,302.95 | 3,302.95 | 0.0K |
| 14:28 | 3,299.85 | 3,311.55 | 3,297.05 | 3,297.05 | 0.1K |
| 14:29 | 3,308.10 | 3,310.60 | 3,308.10 | 3,310.60 | 0.0K |
| 14:30 | 3,300.55 | 3,300.55 | 3,293.60 | 3,293.60 | 0.0K |
| 14:31 | 3,296.90 | 3,328.45 | 3,296.90 | 3,311.60 | 0.5K |
| 14:32 | 3,296.20 | 3,329.30 | 3,296.20 | 3,314.60 | 0.5K |
| 14:34 | 3,300.60 | 3,300.60 | 3,300.60 | 3,300.60 | 0.0K |
| 14:36 | 3,297.10 | 3,300.45 | 3,297.10 | 3,300.45 | 0.1K |
| 14:37 | 3,293.55 | 3,298.25 | 3,293.55 | 3,298.25 | 0.1K |
| 14:38 | 3,305.30 | 3,305.30 | 3,293.55 | 3,293.55 | 0.0K |
| 14:39 | 3,300.15 | 3,300.15 | 3,300.15 | 3,300.15 | 0.0K |
| 14:40 | 3,300.15 | 3,301.55 | 3,300.15 | 3,301.55 | 0.0K |
| 14:41 | 3,293.60 | 3,300.65 | 3,293.60 | 3,300.65 | 0.0K |
| 14:42 | 3,293.55 | 3,293.55 | 3,293.55 | 3,293.55 | 0.0K |
| 14:43 | 3,299.25 | 3,299.30 | 3,299.25 | 3,299.30 | 0.0K |
| 14:44 | 3,299.35 | 3,302.10 | 3,299.35 | 3,302.10 | 0.0K |
| 14:45 | 3,311.30 | 3,311.30 | 3,311.30 | 3,311.30 | 0.0K |
| 14:46 | 3,311.30 | 3,311.30 | 3,311.30 | 3,311.30 | 0.0K |
| 14:47 | 3,306.65 | 3,314.00 | 3,306.65 | 3,314.00 | 0.0K |
| 14:48 | 3,314.55 | 3,314.55 | 3,314.55 | 3,314.55 | 0.0K |
| 14:49 | 3,321.05 | 3,321.05 | 3,321.05 | 3,321.05 | 0.0K |
| 14:52 | 3,324.55 | 3,324.55 | 3,312.05 | 3,312.05 | 0.0K |
| 14:53 | 3,318.30 | 3,323.80 | 3,318.30 | 3,323.80 | 0.0K |
| 14:54 | 3,323.00 | 3,333.30 | 3,323.00 | 3,333.30 | 0.1K |
| 14:55 | 3,334.00 | 3,334.00 | 3,327.15 | 3,327.15 | 0.0K |
| 14:56 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.0K |
| 14:57 | 3,320.90 | 3,323.60 | 3,320.90 | 3,321.55 | 0.0K |
| 14:58 | 3,326.70 | 3,326.70 | 3,326.70 | 3,326.70 | 0.0K |
| 14:59 | 3,308.35 | 3,318.75 | 3,308.35 | 3,318.75 | 0.1K |
| 15:00 | 3,319.10 | 3,335.40 | 3,319.10 | 3,321.65 | 0.1K |
| 15:01 | 3,315.10 | 3,319.05 | 3,314.55 | 3,314.55 | 0.0K |
| 15:02 | 3,319.40 | 3,323.35 | 3,319.40 | 3,323.35 | 0.3K |
| 15:03 | 3,321.70 | 3,321.70 | 3,318.05 | 3,318.05 | 0.0K |
| 15:04 | 3,318.05 | 3,318.05 | 3,311.10 | 3,315.00 | 0.1K |
| 15:05 | 3,317.30 | 3,321.60 | 3,315.40 | 3,321.60 | 0.0K |
| 15:06 | 3,316.55 | 3,316.55 | 3,315.75 | 3,315.75 | 0.0K |
| 15:07 | 3,316.60 | 3,316.60 | 3,314.95 | 3,314.95 | 0.1K |
| 15:08 | 3,308.15 | 3,315.95 | 3,308.15 | 3,310.00 | 0.1K |
| 15:09 | 3,310.00 | 3,310.00 | 3,293.55 | 3,293.55 | 0.0K |
| 15:10 | 3,296.10 | 3,310.45 | 3,296.10 | 3,304.80 | 0.3K |
| 15:11 | 3,304.85 | 3,314.90 | 3,304.85 | 3,314.90 | 0.0K |
| 15:12 | 3,310.30 | 3,310.30 | 3,307.25 | 3,307.25 | 0.0K |
| 15:13 | 3,314.95 | 3,314.95 | 3,301.20 | 3,301.20 | 0.1K |
| 15:14 | 3,301.25 | 3,307.30 | 3,301.20 | 3,307.30 | 0.1K |
| 15:16 | 3,301.20 | 3,301.20 | 3,301.20 | 3,301.20 | 0.0K |
| 15:17 | 3,309.40 | 3,309.40 | 3,300.00 | 3,308.55 | 0.0K |
| 15:18 | 3,286.00 | 3,286.00 | 3,279.85 | 3,282.65 | 0.8K |
| 15:19 | 3,294.00 | 3,297.55 | 3,294.00 | 3,297.55 | 0.2K |
| 15:20 | 3,298.80 | 3,298.80 | 3,278.95 | 3,278.95 | 0.2K |
| 15:21 | 3,276.95 | 3,309.40 | 3,276.95 | 3,284.90 | 0.3K |
| 15:22 | 3,286.35 | 3,287.90 | 3,286.35 | 3,287.90 | 0.0K |
| 15:23 | 3,308.60 | 3,308.60 | 3,289.85 | 3,289.85 | 0.1K |
| 15:24 | 3,290.80 | 3,304.75 | 3,285.05 | 3,292.65 | 0.1K |
| 15:25 | 3,292.05 | 3,299.00 | 3,292.05 | 3,299.00 | 0.0K |
| 15:26 | 3,299.10 | 3,299.10 | 3,299.00 | 3,299.00 | 0.0K |
| 15:27 | 3,309.85 | 3,312.95 | 3,299.00 | 3,299.65 | 0.1K |
| 15:28 | 3,312.85 | 3,323.15 | 3,312.85 | 3,323.15 | 0.1K |
| 15:29 | 3,360.00 | 3,360.00 | 3,300.00 | 3,300.00 | 0.2K |