2,580.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 4,620.00 | 4,650.00 | 4,580.00 | 4,620.00 | 164.3K |
| 09:01 | 4,665.00 | 4,760.00 | 4,665.00 | 4,700.00 | 81.9K |
| 09:02 | 4,685.00 | 4,745.00 | 4,605.00 | 4,745.00 | 36.5K |
| 09:03 | 4,745.00 | 4,840.00 | 4,715.00 | 4,790.00 | 68.7K |
| 09:04 | 4,810.00 | 4,810.00 | 4,710.00 | 4,715.00 | 30.6K |
| 09:05 | 4,710.00 | 4,775.00 | 4,665.00 | 4,690.00 | 35.2K |
| 09:06 | 4,680.00 | 4,765.00 | 4,680.00 | 4,720.00 | 11.9K |
| 09:07 | 4,720.00 | 4,740.00 | 4,690.00 | 4,700.00 | 14.3K |
| 09:08 | 4,695.00 | 4,720.00 | 4,695.00 | 4,710.00 | 5.6K |
| 09:09 | 4,750.00 | 4,790.00 | 4,730.00 | 4,730.00 | 18.9K |
| 09:10 | 4,715.00 | 4,740.00 | 4,700.00 | 4,705.00 | 10.3K |
| 09:11 | 4,705.00 | 4,790.00 | 4,705.00 | 4,760.00 | 18.5K |
| 09:12 | 4,770.00 | 4,785.00 | 4,735.00 | 4,735.00 | 19.1K |
| 09:13 | 4,735.00 | 4,795.00 | 4,670.00 | 4,675.00 | 43.7K |
| 09:14 | 4,670.00 | 4,700.00 | 4,670.00 | 4,685.00 | 14.6K |
| 09:15 | 4,680.00 | 4,730.00 | 4,680.00 | 4,715.00 | 8.2K |
| 09:16 | 4,710.00 | 4,715.00 | 4,670.00 | 4,675.00 | 15.3K |
| 09:17 | 4,675.00 | 4,695.00 | 4,665.00 | 4,670.00 | 17.5K |
| 09:18 | 4,665.00 | 4,690.00 | 4,645.00 | 4,650.00 | 17.7K |
| 09:19 | 4,645.00 | 4,680.00 | 4,645.00 | 4,660.00 | 19.6K |
| 09:20 | 4,660.00 | 4,710.00 | 4,645.00 | 4,710.00 | 13.6K |
| 09:21 | 4,700.00 | 4,715.00 | 4,675.00 | 4,685.00 | 13.8K |
| 09:22 | 4,680.00 | 4,695.00 | 4,655.00 | 4,655.00 | 9.0K |
| 09:23 | 4,655.00 | 4,685.00 | 4,650.00 | 4,675.00 | 5.7K |
| 09:24 | 4,685.00 | 4,705.00 | 4,665.00 | 4,700.00 | 5.8K |
| 09:25 | 4,695.00 | 4,695.00 | 4,650.00 | 4,665.00 | 4.0K |
| 09:26 | 4,685.00 | 4,705.00 | 4,675.00 | 4,700.00 | 4.9K |
| 09:27 | 4,700.00 | 4,730.00 | 4,695.00 | 4,730.00 | 12.2K |
| 09:28 | 4,725.00 | 4,740.00 | 4,700.00 | 4,705.00 | 16.8K |
| 09:29 | 4,730.00 | 4,730.00 | 4,675.00 | 4,675.00 | 7.0K |
| 09:30 | 4,675.00 | 4,700.00 | 4,675.00 | 4,680.00 | 2.9K |
| 09:31 | 4,680.00 | 4,710.00 | 4,680.00 | 4,705.00 | 4.7K |
| 09:32 | 4,705.00 | 4,705.00 | 4,670.00 | 4,695.00 | 11.8K |
| 09:33 | 4,695.00 | 4,705.00 | 4,680.00 | 4,705.00 | 3.0K |
| 09:34 | 4,705.00 | 4,705.00 | 4,665.00 | 4,665.00 | 3.4K |
| 09:35 | 4,675.00 | 4,675.00 | 4,640.00 | 4,640.00 | 9.8K |
| 09:36 | 4,640.00 | 4,640.00 | 4,610.00 | 4,610.00 | 34.8K |
| 09:37 | 4,620.00 | 4,640.00 | 4,615.00 | 4,630.00 | 7.6K |
| 09:38 | 4,640.00 | 4,660.00 | 4,635.00 | 4,660.00 | 2.6K |
| 09:39 | 4,660.00 | 4,660.00 | 4,620.00 | 4,625.00 | 6.1K |
| 09:40 | 4,625.00 | 4,640.00 | 4,605.00 | 4,640.00 | 11.4K |
| 09:41 | 4,615.00 | 4,635.00 | 4,610.00 | 4,610.00 | 2.4K |
| 09:42 | 4,610.00 | 4,615.00 | 4,585.00 | 4,585.00 | 17.8K |
| 09:43 | 4,590.00 | 4,640.00 | 4,590.00 | 4,640.00 | 4.6K |
| 09:44 | 4,645.00 | 4,645.00 | 4,615.00 | 4,635.00 | 1.2K |
| 09:45 | 4,635.00 | 4,650.00 | 4,620.00 | 4,650.00 | 3.9K |
| 09:46 | 4,650.00 | 4,670.00 | 4,640.00 | 4,640.00 | 7.4K |
| 09:47 | 4,650.00 | 4,650.00 | 4,630.00 | 4,630.00 | 2.2K |
| 09:48 | 4,630.00 | 4,640.00 | 4,620.00 | 4,625.00 | 2.0K |
| 09:49 | 4,640.00 | 4,640.00 | 4,620.00 | 4,620.00 | 6.1K |
| 09:50 | 4,620.00 | 4,620.00 | 4,610.00 | 4,620.00 | 4.6K |
| 09:51 | 4,630.00 | 4,640.00 | 4,615.00 | 4,625.00 | 4.0K |
| 09:52 | 4,620.00 | 4,630.00 | 4,615.00 | 4,620.00 | 2.6K |
| 09:53 | 4,630.00 | 4,630.00 | 4,615.00 | 4,615.00 | 2.9K |
| 09:54 | 4,620.00 | 4,625.00 | 4,605.00 | 4,605.00 | 5.7K |
| 09:55 | 4,605.00 | 4,605.00 | 4,580.00 | 4,580.00 | 15.4K |
| 09:56 | 4,580.00 | 4,580.00 | 4,505.00 | 4,530.00 | 42.2K |
| 09:57 | 4,530.00 | 4,545.00 | 4,525.00 | 4,525.00 | 10.7K |
| 09:58 | 4,525.00 | 4,525.00 | 4,505.00 | 4,515.00 | 15.0K |
| 09:59 | 4,515.00 | 4,530.00 | 4,515.00 | 4,525.00 | 7.1K |
| 10:00 | 4,520.00 | 4,525.00 | 4,520.00 | 4,525.00 | 3.8K |
| 10:01 | 4,525.00 | 4,525.00 | 4,510.00 | 4,515.00 | 5.3K |
| 10:02 | 4,520.00 | 4,530.00 | 4,520.00 | 4,520.00 | 11.7K |
| 10:03 | 4,520.00 | 4,540.00 | 4,520.00 | 4,535.00 | 3.1K |
| 10:04 | 4,540.00 | 4,540.00 | 4,520.00 | 4,525.00 | 6.1K |
| 10:05 | 4,530.00 | 4,530.00 | 4,515.00 | 4,515.00 | 7.5K |
| 10:06 | 4,515.00 | 4,530.00 | 4,505.00 | 4,530.00 | 8.6K |
| 10:07 | 4,525.00 | 4,535.00 | 4,515.00 | 4,520.00 | 3.8K |
| 10:08 | 4,515.00 | 4,520.00 | 4,510.00 | 4,510.00 | 3.2K |
| 10:09 | 4,505.00 | 4,535.00 | 4,505.00 | 4,535.00 | 6.1K |
| 10:10 | 4,535.00 | 4,540.00 | 4,525.00 | 4,530.00 | 1.6K |
| 10:11 | 4,545.00 | 4,585.00 | 4,530.00 | 4,585.00 | 5.6K |
| 10:12 | 4,580.00 | 4,580.00 | 4,565.00 | 4,570.00 | 7.1K |
| 10:13 | 4,565.00 | 4,585.00 | 4,565.00 | 4,585.00 | 1.3K |
| 10:14 | 4,585.00 | 4,595.00 | 4,565.00 | 4,565.00 | 7.8K |
| 10:15 | 4,555.00 | 4,570.00 | 4,550.00 | 4,570.00 | 1.9K |
| 10:16 | 4,570.00 | 4,570.00 | 4,545.00 | 4,550.00 | 0.9K |
| 10:17 | 4,545.00 | 4,555.00 | 4,545.00 | 4,545.00 | 5.8K |
| 10:18 | 4,565.00 | 4,580.00 | 4,555.00 | 4,575.00 | 7.6K |
| 10:19 | 4,565.00 | 4,580.00 | 4,550.00 | 4,550.00 | 7.9K |
| 10:20 | 4,570.00 | 4,590.00 | 4,540.00 | 4,580.00 | 11.9K |
| 10:21 | 4,585.00 | 4,585.00 | 4,555.00 | 4,555.00 | 9.2K |
| 10:22 | 4,565.00 | 4,580.00 | 4,540.00 | 4,565.00 | 6.2K |
| 10:23 | 4,545.00 | 4,570.00 | 4,545.00 | 4,570.00 | 2.4K |
| 10:24 | 4,570.00 | 4,675.00 | 4,570.00 | 4,675.00 | 15.8K |
| 10:25 | 4,680.00 | 4,680.00 | 4,640.00 | 4,655.00 | 25.4K |
| 10:26 | 4,650.00 | 4,650.00 | 4,620.00 | 4,620.00 | 20.8K |
| 10:27 | 4,620.00 | 4,620.00 | 4,590.00 | 4,590.00 | 9.6K |
| 10:28 | 4,605.00 | 4,660.00 | 4,590.00 | 4,660.00 | 5.0K |
| 10:29 | 4,655.00 | 4,675.00 | 4,640.00 | 4,675.00 | 6.7K |
| 10:30 | 4,650.00 | 4,675.00 | 4,650.00 | 4,675.00 | 7.9K |
| 10:31 | 4,675.00 | 4,820.00 | 4,665.00 | 4,820.00 | 64.5K |
| 10:32 | 4,895.00 | 5,030.00 | 4,855.00 | 5,030.00 | 218.6K |
| 10:35 | 5,070.00 | 5,230.00 | 5,070.00 | 5,200.00 | 350.2K |
| 10:36 | 5,190.00 | 5,200.00 | 5,080.00 | 5,100.00 | 145.1K |
| 10:37 | 5,070.00 | 5,240.00 | 5,040.00 | 5,220.00 | 138.5K |
| 10:38 | 5,190.00 | 5,330.00 | 5,170.00 | 5,330.00 | 108.7K |
| 10:39 | 5,330.00 | 5,540.00 | 5,260.00 | 5,540.00 | 138.9K |
| 10:42 | 5,590.00 | 5,740.00 | 5,500.00 | 5,740.00 | 291.7K |
| 10:43 | 5,730.00 | 5,840.00 | 5,580.00 | 5,630.00 | 207.3K |
| 10:44 | 5,670.00 | 5,670.00 | 5,560.00 | 5,590.00 | 83.6K |
| 10:45 | 5,600.00 | 5,600.00 | 5,520.00 | 5,540.00 | 61.4K |
| 10:46 | 5,520.00 | 5,560.00 | 5,500.00 | 5,560.00 | 39.6K |
| 10:47 | 5,570.00 | 5,580.00 | 5,410.00 | 5,410.00 | 75.1K |
| 10:48 | 5,410.00 | 5,460.00 | 5,360.00 | 5,390.00 | 48.8K |
| 10:49 | 5,410.00 | 5,470.00 | 5,300.00 | 5,300.00 | 56.2K |
| 10:50 | 5,320.00 | 5,360.00 | 5,290.00 | 5,310.00 | 38.1K |
| 10:51 | 5,300.00 | 5,410.00 | 5,300.00 | 5,410.00 | 23.9K |
| 10:52 | 5,400.00 | 5,400.00 | 5,320.00 | 5,350.00 | 22.4K |
| 10:53 | 5,350.00 | 5,370.00 | 5,260.00 | 5,290.00 | 39.5K |
| 10:54 | 5,290.00 | 5,350.00 | 5,260.00 | 5,270.00 | 16.1K |
| 10:55 | 5,260.00 | 5,310.00 | 5,210.00 | 5,210.00 | 37.2K |
| 10:56 | 5,220.00 | 5,320.00 | 5,220.00 | 5,310.00 | 36.1K |
| 10:57 | 5,310.00 | 5,310.00 | 5,200.00 | 5,240.00 | 20.1K |
| 10:58 | 5,240.00 | 5,260.00 | 5,220.00 | 5,220.00 | 6.8K |
| 10:59 | 5,220.00 | 5,220.00 | 5,100.00 | 5,140.00 | 66.2K |
| 11:00 | 5,130.00 | 5,160.00 | 5,110.00 | 5,120.00 | 18.4K |
| 11:01 | 5,120.00 | 5,180.00 | 5,110.00 | 5,120.00 | 13.8K |
| 11:02 | 5,120.00 | 5,180.00 | 5,110.00 | 5,180.00 | 8.4K |
| 11:03 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 20.0K |
| 11:04 | 5,210.00 | 5,280.00 | 5,210.00 | 5,270.00 | 31.9K |
| 11:05 | 5,250.00 | 5,260.00 | 5,190.00 | 5,190.00 | 19.3K |
| 11:06 | 5,150.00 | 5,160.00 | 5,050.00 | 5,050.00 | 26.1K |
| 11:09 | 5,030.00 | 5,040.00 | 4,995.00 | 5,040.00 | 41.3K |
| 11:10 | 5,000.00 | 5,040.00 | 5,000.00 | 5,030.00 | 15.3K |
| 11:11 | 5,010.00 | 5,070.00 | 4,980.00 | 5,070.00 | 25.9K |
| 11:12 | 5,050.00 | 5,060.00 | 4,985.00 | 4,985.00 | 11.9K |
| 11:13 | 4,975.00 | 5,020.00 | 4,970.00 | 5,000.00 | 16.4K |
| 11:14 | 5,010.00 | 5,080.00 | 4,990.00 | 5,080.00 | 8.6K |
| 11:15 | 5,050.00 | 5,070.00 | 5,010.00 | 5,010.00 | 10.7K |
| 11:16 | 5,030.00 | 5,030.00 | 5,000.00 | 5,010.00 | 8.0K |
| 11:17 | 5,030.00 | 5,030.00 | 4,940.00 | 4,950.00 | 27.4K |
| 11:18 | 4,970.00 | 5,000.00 | 4,965.00 | 4,975.00 | 4.6K |
| 11:19 | 4,980.00 | 5,080.00 | 4,980.00 | 5,050.00 | 14.8K |
| 11:20 | 5,030.00 | 5,040.00 | 4,985.00 | 5,040.00 | 6.1K |
| 11:21 | 5,040.00 | 5,120.00 | 5,030.00 | 5,120.00 | 13.1K |
| 11:22 | 5,120.00 | 5,170.00 | 5,110.00 | 5,160.00 | 33.2K |
| 11:23 | 5,120.00 | 5,130.00 | 5,100.00 | 5,130.00 | 17.9K |
| 11:24 | 5,140.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5.1K |
| 11:25 | 5,130.00 | 5,130.00 | 5,100.00 | 5,130.00 | 4.6K |
| 11:26 | 5,130.00 | 5,130.00 | 5,090.00 | 5,090.00 | 8.7K |
| 11:27 | 5,080.00 | 5,110.00 | 5,070.00 | 5,090.00 | 10.6K |
| 11:28 | 5,070.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4.8K |
| 11:29 | 5,100.00 | 5,100.00 | 5,010.00 | 5,010.00 | 8.1K |
| 11:30 | 5,020.00 | 5,130.00 | 5,020.00 | 5,100.00 | 17.8K |
| 11:31 | 5,140.00 | 5,140.00 | 5,090.00 | 5,110.00 | 7.7K |
| 11:32 | 5,100.00 | 5,110.00 | 5,070.00 | 5,110.00 | 4.3K |
| 11:33 | 5,100.00 | 5,100.00 | 5,070.00 | 5,090.00 | 2.9K |
| 11:34 | 5,090.00 | 5,090.00 | 5,030.00 | 5,040.00 | 14.4K |
| 11:35 | 5,040.00 | 5,080.00 | 5,030.00 | 5,060.00 | 6.0K |
| 11:36 | 5,060.00 | 5,070.00 | 5,040.00 | 5,060.00 | 1.8K |
| 11:37 | 5,060.00 | 5,060.00 | 5,030.00 | 5,040.00 | 7.5K |
| 11:38 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 6.2K |
| 11:39 | 4,995.00 | 5,020.00 | 4,990.00 | 4,995.00 | 6.9K |
| 11:40 | 5,020.00 | 5,060.00 | 4,995.00 | 5,050.00 | 2.3K |
| 11:41 | 5,050.00 | 5,050.00 | 5,040.00 | 5,050.00 | 2.4K |
| 11:42 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 3.9K |
| 11:43 | 5,030.00 | 5,050.00 | 5,030.00 | 5,050.00 | 0.8K |
| 11:44 | 5,030.00 | 5,070.00 | 5,030.00 | 5,070.00 | 3.5K |
| 11:45 | 5,070.00 | 5,090.00 | 5,050.00 | 5,090.00 | 0.9K |
| 11:46 | 5,050.00 | 5,090.00 | 5,000.00 | 5,020.00 | 8.0K |
| 11:47 | 5,010.00 | 5,020.00 | 4,990.00 | 5,010.00 | 13.2K |
| 11:48 | 5,040.00 | 5,040.00 | 5,000.00 | 5,010.00 | 5.3K |
| 11:49 | 5,000.00 | 5,020.00 | 4,960.00 | 4,975.00 | 20.0K |
| 11:50 | 4,960.00 | 4,990.00 | 4,950.00 | 4,975.00 | 5.0K |
| 11:51 | 5,020.00 | 5,030.00 | 4,980.00 | 5,020.00 | 2.5K |
| 11:52 | 4,990.00 | 5,010.00 | 4,980.00 | 5,000.00 | 1.4K |
| 11:53 | 4,990.00 | 5,000.00 | 4,985.00 | 4,990.00 | 1.3K |
| 11:54 | 4,985.00 | 5,010.00 | 4,985.00 | 5,010.00 | 3.4K |
| 11:55 | 5,010.00 | 5,020.00 | 4,985.00 | 4,985.00 | 2.5K |
| 11:56 | 4,985.00 | 5,000.00 | 4,980.00 | 4,985.00 | 3.4K |
| 11:57 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 3.7K |
| 11:58 | 4,980.00 | 5,010.00 | 4,980.00 | 4,980.00 | 4.1K |
| 11:59 | 4,980.00 | 4,980.00 | 4,960.00 | 4,960.00 | 3.6K |
| 12:00 | 4,955.00 | 4,960.00 | 4,950.00 | 4,955.00 | 4.1K |
| 12:01 | 4,955.00 | 4,980.00 | 4,930.00 | 4,945.00 | 10.9K |
| 12:02 | 4,945.00 | 4,945.00 | 4,905.00 | 4,905.00 | 17.1K |
| 12:03 | 4,905.00 | 4,930.00 | 4,905.00 | 4,925.00 | 15.3K |
| 12:04 | 4,920.00 | 4,950.00 | 4,920.00 | 4,940.00 | 1.7K |
| 12:05 | 4,945.00 | 4,945.00 | 4,910.00 | 4,935.00 | 7.5K |
| 12:06 | 4,935.00 | 4,955.00 | 4,915.00 | 4,930.00 | 5.6K |
| 12:07 | 4,930.00 | 4,950.00 | 4,870.00 | 4,870.00 | 29.6K |
| 12:08 | 4,870.00 | 4,960.00 | 4,865.00 | 4,955.00 | 12.4K |
| 12:09 | 4,965.00 | 4,965.00 | 4,950.00 | 4,955.00 | 6.1K |
| 12:10 | 4,955.00 | 4,955.00 | 4,940.00 | 4,945.00 | 1.3K |
| 12:11 | 4,945.00 | 4,945.00 | 4,915.00 | 4,915.00 | 8.0K |
| 12:12 | 4,915.00 | 4,935.00 | 4,905.00 | 4,905.00 | 1.9K |
| 12:13 | 4,900.00 | 4,930.00 | 4,900.00 | 4,920.00 | 3.0K |
| 12:14 | 4,905.00 | 4,910.00 | 4,880.00 | 4,900.00 | 6.4K |
| 12:15 | 4,895.00 | 4,915.00 | 4,895.00 | 4,900.00 | 1.2K |
| 12:16 | 4,915.00 | 4,915.00 | 4,895.00 | 4,900.00 | 1.4K |
| 12:17 | 4,895.00 | 4,895.00 | 4,880.00 | 4,880.00 | 3.8K |
| 12:18 | 4,870.00 | 4,900.00 | 4,855.00 | 4,900.00 | 15.4K |
| 12:19 | 4,900.00 | 4,900.00 | 4,885.00 | 4,895.00 | 1.2K |
| 12:20 | 4,865.00 | 4,895.00 | 4,850.00 | 4,850.00 | 15.2K |
| 12:21 | 4,855.00 | 4,855.00 | 4,840.00 | 4,840.00 | 8.6K |
| 12:22 | 4,845.00 | 4,850.00 | 4,810.00 | 4,815.00 | 8.8K |
| 12:23 | 4,815.00 | 4,840.00 | 4,815.00 | 4,815.00 | 3.2K |
| 12:24 | 4,820.00 | 4,830.00 | 4,805.00 | 4,805.00 | 8.1K |
| 12:25 | 4,805.00 | 4,840.00 | 4,805.00 | 4,830.00 | 1.6K |
| 12:26 | 4,835.00 | 4,835.00 | 4,815.00 | 4,815.00 | 5.0K |
| 12:27 | 4,835.00 | 4,835.00 | 4,810.00 | 4,810.00 | 1.8K |
| 12:28 | 4,815.00 | 4,815.00 | 4,755.00 | 4,780.00 | 13.7K |
| 12:29 | 4,795.00 | 4,805.00 | 4,780.00 | 4,790.00 | 6.0K |
| 12:30 | 4,785.00 | 4,825.00 | 4,785.00 | 4,825.00 | 1.1K |
| 12:31 | 4,810.00 | 4,830.00 | 4,810.00 | 4,825.00 | 3.3K |
| 12:32 | 4,815.00 | 4,820.00 | 4,810.00 | 4,815.00 | 2.4K |
| 12:33 | 4,820.00 | 4,830.00 | 4,815.00 | 4,830.00 | 3.1K |
| 12:34 | 4,830.00 | 4,830.00 | 4,815.00 | 4,815.00 | 0.2K |
| 12:35 | 4,815.00 | 4,815.00 | 4,790.00 | 4,815.00 | 2.5K |
| 12:36 | 4,805.00 | 4,805.00 | 4,790.00 | 4,795.00 | 0.6K |
| 12:37 | 4,795.00 | 4,795.00 | 4,770.00 | 4,775.00 | 5.2K |
| 12:38 | 4,770.00 | 4,795.00 | 4,770.00 | 4,795.00 | 2.0K |
| 12:39 | 4,790.00 | 4,815.00 | 4,790.00 | 4,815.00 | 1.9K |
| 12:40 | 4,830.00 | 4,830.00 | 4,765.00 | 4,790.00 | 1.9K |
| 12:41 | 4,805.00 | 4,805.00 | 4,800.00 | 4,805.00 | 0.5K |
| 12:42 | 4,815.00 | 4,815.00 | 4,760.00 | 4,790.00 | 4.2K |
| 12:43 | 4,770.00 | 4,795.00 | 4,770.00 | 4,795.00 | 1.0K |
| 12:44 | 4,775.00 | 4,790.00 | 4,765.00 | 4,770.00 | 4.3K |
| 12:45 | 4,770.00 | 4,780.00 | 4,770.00 | 4,770.00 | 1.6K |
| 12:46 | 4,780.00 | 4,780.00 | 4,765.00 | 4,775.00 | 6.1K |
| 12:47 | 4,770.00 | 4,785.00 | 4,770.00 | 4,770.00 | 2.0K |
| 12:48 | 4,770.00 | 4,780.00 | 4,760.00 | 4,760.00 | 2.6K |
| 12:49 | 4,760.00 | 4,770.00 | 4,750.00 | 4,750.00 | 6.1K |
| 12:50 | 4,740.00 | 4,775.00 | 4,740.00 | 4,770.00 | 8.2K |
| 12:51 | 4,770.00 | 4,785.00 | 4,770.00 | 4,780.00 | 0.3K |
| 12:52 | 4,780.00 | 4,780.00 | 4,760.00 | 4,760.00 | 2.0K |
| 12:53 | 4,760.00 | 4,795.00 | 4,760.00 | 4,790.00 | 2.4K |
| 12:54 | 4,790.00 | 4,820.00 | 4,785.00 | 4,805.00 | 9.5K |
| 12:55 | 4,805.00 | 4,815.00 | 4,800.00 | 4,800.00 | 4.1K |
| 12:56 | 4,800.00 | 4,805.00 | 4,790.00 | 4,805.00 | 2.2K |
| 12:57 | 4,805.00 | 4,805.00 | 4,745.00 | 4,745.00 | 8.0K |
| 12:58 | 4,755.00 | 4,790.00 | 4,755.00 | 4,770.00 | 1.3K |
| 12:59 | 4,770.00 | 4,775.00 | 4,765.00 | 4,770.00 | 0.4K |
| 13:00 | 4,765.00 | 4,785.00 | 4,765.00 | 4,780.00 | 3.2K |
| 13:01 | 4,780.00 | 4,780.00 | 4,765.00 | 4,775.00 | 1.8K |
| 13:02 | 4,775.00 | 4,775.00 | 4,765.00 | 4,765.00 | 2.5K |
| 13:03 | 4,765.00 | 4,770.00 | 4,760.00 | 4,760.00 | 1.8K |
| 13:04 | 4,760.00 | 4,770.00 | 4,760.00 | 4,760.00 | 1.4K |
| 13:05 | 4,760.00 | 4,770.00 | 4,760.00 | 4,770.00 | 0.4K |
| 13:06 | 4,775.00 | 4,775.00 | 4,750.00 | 4,750.00 | 2.4K |
| 13:07 | 4,755.00 | 4,760.00 | 4,750.00 | 4,750.00 | 3.6K |
| 13:08 | 4,750.00 | 4,760.00 | 4,745.00 | 4,750.00 | 4.1K |
| 13:09 | 4,750.00 | 4,755.00 | 4,750.00 | 4,755.00 | 1.1K |
| 13:10 | 4,765.00 | 4,765.00 | 4,755.00 | 4,765.00 | 0.2K |
| 13:11 | 4,765.00 | 4,770.00 | 4,765.00 | 4,765.00 | 0.5K |
| 13:12 | 4,765.00 | 4,770.00 | 4,750.00 | 4,750.00 | 2.6K |
| 13:13 | 4,745.00 | 4,760.00 | 4,745.00 | 4,760.00 | 1.1K |
| 13:14 | 4,750.00 | 4,760.00 | 4,745.00 | 4,755.00 | 2.0K |
| 13:15 | 4,745.00 | 4,755.00 | 4,745.00 | 4,755.00 | 1.1K |
| 13:16 | 4,745.00 | 4,755.00 | 4,745.00 | 4,755.00 | 0.3K |
| 13:17 | 4,755.00 | 4,755.00 | 4,740.00 | 4,745.00 | 3.8K |
| 13:18 | 4,750.00 | 4,750.00 | 4,745.00 | 4,745.00 | 0.6K |
| 13:19 | 4,735.00 | 4,740.00 | 4,705.00 | 4,705.00 | 11.4K |
| 13:20 | 4,705.00 | 4,720.00 | 4,705.00 | 4,715.00 | 3.8K |
| 13:21 | 4,720.00 | 4,770.00 | 4,710.00 | 4,745.00 | 5.7K |
| 13:22 | 4,745.00 | 4,755.00 | 4,745.00 | 4,750.00 | 0.4K |
| 13:23 | 4,755.00 | 4,800.00 | 4,755.00 | 4,800.00 | 3.2K |
| 13:24 | 4,800.00 | 4,815.00 | 4,785.00 | 4,800.00 | 10.0K |
| 13:25 | 4,800.00 | 4,800.00 | 4,785.00 | 4,795.00 | 3.9K |
| 13:26 | 4,785.00 | 4,790.00 | 4,780.00 | 4,790.00 | 1.8K |
| 13:27 | 4,790.00 | 4,845.00 | 4,790.00 | 4,845.00 | 5.1K |
| 13:28 | 4,875.00 | 5,100.00 | 4,875.00 | 5,100.00 | 104.3K |
| 13:29 | 5,140.00 | 5,160.00 | 5,050.00 | 5,100.00 | 96.8K |
| 13:30 | 5,110.00 | 5,150.00 | 5,060.00 | 5,060.00 | 61.0K |
| 13:31 | 5,070.00 | 5,080.00 | 4,950.00 | 4,950.00 | 45.5K |
| 13:32 | 4,940.00 | 5,030.00 | 4,920.00 | 5,030.00 | 27.8K |
| 13:33 | 5,030.00 | 5,030.00 | 4,950.00 | 4,995.00 | 9.3K |
| 13:34 | 4,995.00 | 4,995.00 | 4,955.00 | 4,955.00 | 7.9K |
| 13:35 | 4,950.00 | 4,980.00 | 4,950.00 | 4,955.00 | 14.0K |
| 13:36 | 4,955.00 | 5,020.00 | 4,955.00 | 5,020.00 | 7.1K |
| 13:37 | 5,020.00 | 5,060.00 | 5,000.00 | 5,030.00 | 17.0K |
| 13:38 | 5,030.00 | 5,070.00 | 5,000.00 | 5,040.00 | 11.0K |
| 13:39 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 4.6K |
| 13:40 | 5,020.00 | 5,040.00 | 5,010.00 | 5,040.00 | 6.2K |
| 13:41 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 4.5K |
| 13:42 | 5,000.00 | 5,000.00 | 4,955.00 | 4,970.00 | 10.4K |
| 13:43 | 4,970.00 | 4,980.00 | 4,915.00 | 4,955.00 | 9.9K |
| 13:44 | 4,955.00 | 4,980.00 | 4,925.00 | 4,980.00 | 5.6K |
| 13:45 | 4,980.00 | 4,980.00 | 4,925.00 | 4,925.00 | 4.8K |
| 13:46 | 4,935.00 | 4,945.00 | 4,930.00 | 4,935.00 | 7.8K |
| 13:47 | 4,940.00 | 4,995.00 | 4,940.00 | 4,990.00 | 4.9K |
| 13:48 | 4,995.00 | 4,995.00 | 4,965.00 | 4,970.00 | 3.8K |
| 13:49 | 4,975.00 | 4,980.00 | 4,960.00 | 4,980.00 | 4.2K |
| 13:50 | 4,980.00 | 4,995.00 | 4,980.00 | 4,990.00 | 1.7K |
| 13:51 | 4,990.00 | 4,990.00 | 4,955.00 | 4,955.00 | 1.7K |
| 13:52 | 4,955.00 | 4,955.00 | 4,940.00 | 4,940.00 | 6.0K |
| 13:53 | 4,935.00 | 4,940.00 | 4,900.00 | 4,905.00 | 12.7K |
| 13:54 | 4,895.00 | 4,900.00 | 4,870.00 | 4,900.00 | 7.5K |
| 13:55 | 4,900.00 | 4,930.00 | 4,900.00 | 4,925.00 | 3.4K |
| 13:56 | 4,925.00 | 4,940.00 | 4,900.00 | 4,900.00 | 2.9K |
| 13:57 | 4,900.00 | 4,910.00 | 4,900.00 | 4,910.00 | 2.0K |
| 13:58 | 4,930.00 | 4,930.00 | 4,870.00 | 4,870.00 | 15.0K |
| 13:59 | 4,870.00 | 4,930.00 | 4,870.00 | 4,925.00 | 2.5K |
| 14:00 | 4,925.00 | 4,925.00 | 4,885.00 | 4,925.00 | 4.4K |
| 14:01 | 4,920.00 | 4,945.00 | 4,885.00 | 4,905.00 | 8.6K |
| 14:02 | 4,905.00 | 4,960.00 | 4,905.00 | 4,920.00 | 12.2K |
| 14:03 | 4,920.00 | 4,930.00 | 4,915.00 | 4,925.00 | 1.6K |
| 14:04 | 4,925.00 | 4,925.00 | 4,905.00 | 4,905.00 | 5.5K |
| 14:05 | 4,900.00 | 4,920.00 | 4,900.00 | 4,920.00 | 3.9K |
| 14:06 | 4,920.00 | 4,980.00 | 4,920.00 | 4,960.00 | 6.2K |
| 14:07 | 4,935.00 | 4,960.00 | 4,915.00 | 4,930.00 | 1.3K |
| 14:08 | 4,925.00 | 4,960.00 | 4,925.00 | 4,955.00 | 1.9K |
| 14:09 | 4,930.00 | 4,945.00 | 4,915.00 | 4,920.00 | 1.6K |
| 14:10 | 4,920.00 | 4,945.00 | 4,915.00 | 4,920.00 | 3.5K |
| 14:11 | 4,925.00 | 4,925.00 | 4,920.00 | 4,925.00 | 1.2K |
| 14:12 | 4,935.00 | 4,950.00 | 4,935.00 | 4,950.00 | 1.4K |
| 14:13 | 4,955.00 | 5,020.00 | 4,945.00 | 5,020.00 | 12.3K |
| 14:14 | 5,000.00 | 5,010.00 | 4,990.00 | 5,000.00 | 21.7K |
| 14:15 | 5,010.00 | 5,020.00 | 4,995.00 | 5,020.00 | 6.3K |
| 14:16 | 5,010.00 | 5,060.00 | 5,010.00 | 5,030.00 | 16.1K |
| 14:17 | 5,030.00 | 5,030.00 | 4,995.00 | 5,020.00 | 2.4K |
| 14:18 | 5,020.00 | 5,160.00 | 4,995.00 | 5,120.00 | 31.8K |
| 14:19 | 5,150.00 | 5,180.00 | 5,090.00 | 5,120.00 | 29.4K |
| 14:20 | 5,100.00 | 5,150.00 | 5,100.00 | 5,130.00 | 18.4K |
| 14:21 | 5,130.00 | 5,130.00 | 5,080.00 | 5,080.00 | 9.9K |
| 14:22 | 5,110.00 | 5,130.00 | 5,080.00 | 5,110.00 | 5.5K |
| 14:23 | 5,130.00 | 5,340.00 | 5,120.00 | 5,340.00 | 90.6K |
| 14:24 | 5,340.00 | 5,530.00 | 5,340.00 | 5,530.00 | 120.2K |
| 14:26 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 29.7K |
| 14:27 | 5,440.00 | 5,760.00 | 5,430.00 | 5,730.00 | 241.5K |
| 14:28 | 5,730.00 | 5,810.00 | 5,680.00 | 5,800.00 | 201.4K |
| 14:29 | 5,720.00 | 5,730.00 | 5,650.00 | 5,650.00 | 141.8K |
| 14:30 | 5,740.00 | 5,770.00 | 5,570.00 | 5,590.00 | 146.8K |
| 14:31 | 5,590.00 | 5,590.00 | 5,490.00 | 5,570.00 | 108.9K |
| 14:32 | 5,570.00 | 5,620.00 | 5,500.00 | 5,520.00 | 64.5K |
| 14:33 | 5,520.00 | 5,550.00 | 5,430.00 | 5,460.00 | 82.5K |
| 14:34 | 5,460.00 | 5,570.00 | 5,460.00 | 5,570.00 | 36.0K |
| 14:35 | 5,570.00 | 5,740.00 | 5,570.00 | 5,710.00 | 173.8K |
| 14:36 | 5,670.00 | 5,920.00 | 5,670.00 | 5,880.00 | 237.9K |
| 14:37 | 5,880.00 | 5,910.00 | 5,810.00 | 5,830.00 | 119.8K |
| 14:38 | 5,830.00 | 5,990.00 | 5,830.00 | 5,990.00 | 136.0K |
| 14:39 | 6,000.00 | 6,020.00 | 6,000.00 | 6,020.00 | 47.7K |
| 14:41 | 5,950.00 | 6,010.00 | 5,920.00 | 5,940.00 | 99.2K |
| 14:42 | 5,940.00 | 6,050.00 | 5,880.00 | 6,010.00 | 142.4K |
| 14:43 | 5,990.00 | 6,020.00 | 5,920.00 | 5,930.00 | 61.2K |
| 14:44 | 5,910.00 | 5,920.00 | 5,860.00 | 5,920.00 | 58.1K |
| 14:45 | 5,920.00 | 5,960.00 | 5,920.00 | 5,950.00 | 45.3K |
| 14:46 | 5,940.00 | 5,980.00 | 5,830.00 | 5,830.00 | 71.3K |
| 14:47 | 5,840.00 | 5,890.00 | 5,840.00 | 5,840.00 | 46.5K |
| 14:48 | 5,850.00 | 5,850.00 | 5,670.00 | 5,740.00 | 130.7K |
| 14:49 | 5,730.00 | 5,830.00 | 5,700.00 | 5,810.00 | 60.2K |
| 14:50 | 5,820.00 | 5,980.00 | 5,810.00 | 5,960.00 | 106.5K |
| 14:51 | 5,950.00 | 5,960.00 | 5,830.00 | 5,830.00 | 85.2K |
| 14:52 | 5,840.00 | 5,870.00 | 5,810.00 | 5,850.00 | 41.4K |
| 14:53 | 5,840.00 | 5,860.00 | 5,730.00 | 5,760.00 | 47.3K |
| 14:54 | 5,750.00 | 5,800.00 | 5,730.00 | 5,780.00 | 45.0K |
| 14:55 | 5,760.00 | 5,760.00 | 5,520.00 | 5,540.00 | 132.9K |
| 14:56 | 5,540.00 | 5,590.00 | 5,520.00 | 5,590.00 | 41.9K |
| 14:57 | 5,580.00 | 5,580.00 | 5,410.00 | 5,410.00 | 62.9K |
| 14:59 | 5,460.00 | 5,510.00 | 5,430.00 | 5,510.00 | 44.1K |
| 15:00 | 5,490.00 | 5,570.00 | 5,440.00 | 5,550.00 | 88.8K |
| 15:01 | 5,540.00 | 5,620.00 | 5,530.00 | 5,600.00 | 63.5K |
| 15:02 | 5,600.00 | 5,600.00 | 5,430.00 | 5,450.00 | 65.3K |
| 15:03 | 5,450.00 | 5,450.00 | 5,260.00 | 5,280.00 | 127.1K |
| 15:04 | 5,230.00 | 5,280.00 | 5,210.00 | 5,240.00 | 65.0K |
| 15:05 | 5,260.00 | 5,270.00 | 5,240.00 | 5,250.00 | 17.5K |
| 15:06 | 5,230.00 | 5,240.00 | 5,180.00 | 5,220.00 | 54.3K |
| 15:07 | 5,240.00 | 5,280.00 | 5,230.00 | 5,270.00 | 26.5K |
| 15:08 | 5,280.00 | 5,300.00 | 5,270.00 | 5,290.00 | 46.9K |
| 15:09 | 5,290.00 | 5,330.00 | 5,280.00 | 5,310.00 | 24.8K |
| 15:10 | 5,310.00 | 5,310.00 | 5,280.00 | 5,280.00 | 7.7K |
| 15:11 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 19.4K |
| 15:12 | 5,250.00 | 5,260.00 | 5,220.00 | 5,230.00 | 10.3K |
| 15:13 | 5,240.00 | 5,270.00 | 5,140.00 | 5,140.00 | 30.8K |
| 15:14 | 5,150.00 | 5,180.00 | 5,090.00 | 5,120.00 | 60.2K |
| 15:15 | 5,130.00 | 5,190.00 | 5,120.00 | 5,180.00 | 25.9K |
| 15:16 | 5,180.00 | 5,210.00 | 5,160.00 | 5,160.00 | 10.0K |
| 15:17 | 5,150.00 | 5,160.00 | 5,040.00 | 5,140.00 | 48.2K |
| 15:18 | 5,120.00 | 5,210.00 | 5,120.00 | 5,210.00 | 28.0K |
| 15:19 | 5,160.00 | 5,240.00 | 5,160.00 | 5,210.00 | 26.6K |
| 15:40 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 62.1K |
| 15:41 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 15:43 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 15:47 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 15:49 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 3.7K |