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 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 1.2K |
| 09:01 | 3,655.00 | 3,700.00 | 3,645.00 | 3,645.00 | 7.0K |
| 09:02 | 3,645.00 | 3,680.00 | 3,645.00 | 3,645.00 | 2.1K |
| 09:03 | 3,650.00 | 3,680.00 | 3,650.00 | 3,680.00 | 9.3K |
| 09:04 | 3,660.00 | 3,660.00 | 3,640.00 | 3,660.00 | 4.6K |
| 09:05 | 3,640.00 | 3,640.00 | 3,610.00 | 3,610.00 | 5.1K |
| 09:06 | 3,610.00 | 3,625.00 | 3,600.00 | 3,600.00 | 10.4K |
| 09:07 | 3,600.00 | 3,600.00 | 3,575.00 | 3,585.00 | 4.9K |
| 09:08 | 3,575.00 | 3,575.00 | 3,550.00 | 3,570.00 | 6.8K |
| 09:09 | 3,555.00 | 3,570.00 | 3,495.00 | 3,570.00 | 24.0K |
| 09:10 | 3,540.00 | 3,610.00 | 3,540.00 | 3,575.00 | 3.9K |
| 09:11 | 3,600.00 | 3,610.00 | 3,570.00 | 3,610.00 | 3.0K |
| 09:12 | 3,605.00 | 3,625.00 | 3,595.00 | 3,625.00 | 3.5K |
| 09:13 | 3,625.00 | 3,625.00 | 3,580.00 | 3,585.00 | 1.9K |
| 09:14 | 3,615.00 | 3,615.00 | 3,545.00 | 3,545.00 | 6.3K |
| 09:15 | 3,545.00 | 3,545.00 | 3,540.00 | 3,545.00 | 17.1K |
| 09:16 | 3,545.00 | 3,600.00 | 3,545.00 | 3,600.00 | 15.0K |
| 09:17 | 3,600.00 | 3,600.00 | 3,575.00 | 3,595.00 | 0.9K |
| 09:18 | 3,600.00 | 3,600.00 | 3,535.00 | 3,550.00 | 12.8K |
| 09:19 | 3,550.00 | 3,570.00 | 3,540.00 | 3,545.00 | 16.9K |
| 09:20 | 3,560.00 | 3,590.00 | 3,560.00 | 3,575.00 | 0.9K |
| 09:21 | 3,570.00 | 3,570.00 | 3,555.00 | 3,555.00 | 5.7K |
| 09:22 | 3,565.00 | 3,565.00 | 3,540.00 | 3,540.00 | 1.1K |
| 09:23 | 3,555.00 | 3,570.00 | 3,520.00 | 3,550.00 | 11.6K |
| 09:24 | 3,525.00 | 3,550.00 | 3,525.00 | 3,535.00 | 2.7K |
| 09:25 | 3,550.00 | 3,570.00 | 3,535.00 | 3,535.00 | 2.7K |
| 09:26 | 3,570.00 | 3,570.00 | 3,535.00 | 3,545.00 | 0.9K |
| 09:27 | 3,570.00 | 3,570.00 | 3,520.00 | 3,555.00 | 5.3K |
| 09:28 | 3,525.00 | 3,540.00 | 3,515.00 | 3,530.00 | 6.9K |
| 09:29 | 3,510.00 | 3,530.00 | 3,505.00 | 3,530.00 | 22.4K |
| 09:30 | 3,515.00 | 3,530.00 | 3,515.00 | 3,530.00 | 5.2K |
| 09:31 | 3,510.00 | 3,515.00 | 3,485.00 | 3,485.00 | 2.4K |
| 09:32 | 3,485.00 | 3,500.00 | 3,485.00 | 3,490.00 | 1.5K |
| 09:33 | 3,490.00 | 3,500.00 | 3,475.00 | 3,500.00 | 2.6K |
| 09:34 | 3,500.00 | 3,500.00 | 3,465.00 | 3,490.00 | 5.6K |
| 09:35 | 3,490.00 | 3,500.00 | 3,475.00 | 3,480.00 | 1.7K |
| 09:36 | 3,495.00 | 3,495.00 | 3,480.00 | 3,490.00 | 0.9K |
| 09:37 | 3,480.00 | 3,485.00 | 3,475.00 | 3,475.00 | 5.4K |
| 09:38 | 3,475.00 | 3,495.00 | 3,475.00 | 3,480.00 | 0.8K |
| 09:39 | 3,495.00 | 3,495.00 | 3,475.00 | 3,485.00 | 1.9K |
| 09:40 | 3,485.00 | 3,505.00 | 3,485.00 | 3,505.00 | 1.7K |
| 09:41 | 3,510.00 | 3,525.00 | 3,500.00 | 3,525.00 | 2.0K |
| 09:42 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:43 | 3,500.00 | 3,525.00 | 3,495.00 | 3,525.00 | 1.7K |
| 09:44 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.0K |
| 09:45 | 3,500.00 | 3,505.00 | 3,490.00 | 3,505.00 | 0.2K |
| 09:46 | 3,505.00 | 3,505.00 | 3,490.00 | 3,500.00 | 1.1K |
| 09:47 | 3,500.00 | 3,505.00 | 3,485.00 | 3,505.00 | 1.6K |
| 09:48 | 3,530.00 | 3,530.00 | 3,490.00 | 3,505.00 | 0.7K |
| 09:49 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 0.2K |
| 09:50 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 1.6K |
| 09:51 | 3,520.00 | 3,520.00 | 3,505.00 | 3,510.00 | 0.8K |
| 09:52 | 3,520.00 | 3,540.00 | 3,520.00 | 3,535.00 | 1.1K |
| 09:53 | 3,535.00 | 3,535.00 | 3,525.00 | 3,525.00 | 0.1K |
| 09:54 | 3,525.00 | 3,540.00 | 3,480.00 | 3,480.00 | 6.2K |
| 09:55 | 3,520.00 | 3,540.00 | 3,495.00 | 3,530.00 | 0.0K |
| 09:56 | 3,535.00 | 3,545.00 | 3,535.00 | 3,545.00 | 1.2K |
| 09:57 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 09:58 | 3,550.00 | 3,560.00 | 3,550.00 | 3,560.00 | 0.4K |
| 10:00 | 3,560.00 | 3,560.00 | 3,540.00 | 3,540.00 | 1.3K |
| 10:01 | 3,535.00 | 3,535.00 | 3,520.00 | 3,520.00 | 1.3K |
| 10:02 | 3,510.00 | 3,525.00 | 3,510.00 | 3,525.00 | 1.4K |
| 10:03 | 3,525.00 | 3,535.00 | 3,525.00 | 3,535.00 | 1.3K |
| 10:04 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 10:05 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:06 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.1K |
| 10:07 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:08 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 10:09 | 3,555.00 | 3,555.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:10 | 3,560.00 | 3,560.00 | 3,540.00 | 3,560.00 | 1.9K |
| 10:11 | 3,545.00 | 3,560.00 | 3,535.00 | 3,540.00 | 3.1K |
| 10:12 | 3,540.00 | 3,560.00 | 3,540.00 | 3,560.00 | 0.7K |
| 10:13 | 3,540.00 | 3,560.00 | 3,540.00 | 3,560.00 | 0.6K |
| 10:14 | 3,540.00 | 3,570.00 | 3,540.00 | 3,545.00 | 0.4K |
| 10:16 | 3,545.00 | 3,560.00 | 3,545.00 | 3,560.00 | 0.0K |
| 10:17 | 3,545.00 | 3,545.00 | 3,535.00 | 3,535.00 | 0.6K |
| 10:18 | 3,535.00 | 3,555.00 | 3,535.00 | 3,535.00 | 1.1K |
| 10:19 | 3,555.00 | 3,555.00 | 3,535.00 | 3,550.00 | 0.0K |
| 10:20 | 3,550.00 | 3,550.00 | 3,515.00 | 3,515.00 | 1.5K |
| 10:21 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.3K |
| 10:22 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:23 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 0.6K |
| 10:24 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 10:26 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 2.2K |
| 10:27 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 2.0K |
| 10:28 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 2.6K |
| 10:29 | 3,505.00 | 3,525.00 | 3,505.00 | 3,505.00 | 1.0K |
| 10:30 | 3,525.00 | 3,540.00 | 3,525.00 | 3,535.00 | 1.2K |
| 10:31 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:32 | 3,535.00 | 3,570.00 | 3,520.00 | 3,520.00 | 2.0K |
| 10:33 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.2K |
| 10:34 | 3,595.00 | 3,595.00 | 3,555.00 | 3,555.00 | 3.0K |
| 10:35 | 3,560.00 | 3,580.00 | 3,555.00 | 3,580.00 | 0.1K |
| 10:36 | 3,580.00 | 3,580.00 | 3,555.00 | 3,580.00 | 1.0K |
| 10:37 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 10:38 | 3,560.00 | 3,580.00 | 3,560.00 | 3,565.00 | 0.2K |
| 10:39 | 3,580.00 | 3,580.00 | 3,560.00 | 3,575.00 | 0.1K |
| 10:40 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.8K |
| 10:41 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 10:42 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.5K |
| 10:43 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.2K |
| 10:44 | 3,565.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.4K |
| 10:45 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.3K |
| 10:46 | 3,570.00 | 3,575.00 | 3,570.00 | 3,575.00 | 0.2K |
| 10:47 | 3,570.00 | 3,575.00 | 3,570.00 | 3,570.00 | 0.4K |
| 10:48 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 10:49 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 10:50 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 2.3K |
| 10:51 | 3,545.00 | 3,545.00 | 3,515.00 | 3,515.00 | 5.0K |
| 10:52 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.2K |
| 10:53 | 3,525.00 | 3,525.00 | 3,510.00 | 3,510.00 | 4.1K |
| 10:54 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 1.0K |
| 10:55 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 10:56 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:57 | 3,525.00 | 3,540.00 | 3,520.00 | 3,520.00 | 2.9K |
| 10:58 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 4.0K |
| 10:59 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 11:00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 11:01 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 6.8K |
| 11:02 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 0.2K |
| 11:03 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:04 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 11:05 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:06 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.3K |
| 11:07 | 3,540.00 | 3,560.00 | 3,530.00 | 3,530.00 | 1.3K |
| 11:08 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:09 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 2.4K |
| 11:10 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:11 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.2K |
| 11:12 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 11:13 | 3,515.00 | 3,525.00 | 3,515.00 | 3,525.00 | 1.2K |
| 11:14 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.3K |
| 11:15 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 0.1K |
| 11:16 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 1.8K |
| 11:17 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 11:18 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.6K |
| 11:19 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.4K |
| 11:20 | 3,505.00 | 3,525.00 | 3,500.00 | 3,500.00 | 1.1K |
| 11:21 | 3,525.00 | 3,770.00 | 3,525.00 | 3,725.00 | 45.2K |
| 11:22 | 3,760.00 | 3,760.00 | 3,615.00 | 3,645.00 | 31.8K |
| 11:23 | 3,620.00 | 3,695.00 | 3,620.00 | 3,695.00 | 18.1K |
| 11:24 | 3,715.00 | 3,865.00 | 3,685.00 | 3,840.00 | 78.9K |
| 11:25 | 3,830.00 | 3,840.00 | 3,780.00 | 3,820.00 | 46.8K |
| 11:26 | 3,800.00 | 3,805.00 | 3,745.00 | 3,780.00 | 29.5K |
| 11:27 | 3,775.00 | 3,815.00 | 3,750.00 | 3,790.00 | 11.8K |
| 11:28 | 3,790.00 | 3,840.00 | 3,790.00 | 3,830.00 | 24.4K |
| 11:29 | 3,840.00 | 3,850.00 | 3,810.00 | 3,825.00 | 17.3K |
| 11:30 | 3,825.00 | 3,830.00 | 3,780.00 | 3,810.00 | 17.4K |
| 11:31 | 3,825.00 | 3,860.00 | 3,805.00 | 3,850.00 | 15.9K |
| 11:32 | 3,850.00 | 3,915.00 | 3,825.00 | 3,910.00 | 28.4K |
| 11:33 | 3,920.00 | 3,955.00 | 3,830.00 | 3,830.00 | 50.3K |
| 11:34 | 3,835.00 | 3,885.00 | 3,835.00 | 3,885.00 | 9.5K |
| 11:35 | 3,870.00 | 3,920.00 | 3,855.00 | 3,900.00 | 21.1K |
| 11:36 | 3,905.00 | 3,990.00 | 3,905.00 | 3,985.00 | 93.4K |
| 11:37 | 3,975.00 | 4,005.00 | 3,960.00 | 4,005.00 | 65.6K |
| 11:39 | 4,020.00 | 4,020.00 | 3,975.00 | 3,975.00 | 108.9K |
| 11:40 | 3,970.00 | 3,970.00 | 3,915.00 | 3,950.00 | 44.9K |
| 11:41 | 3,945.00 | 4,110.00 | 3,930.00 | 4,110.00 | 72.5K |
| 11:42 | 4,125.00 | 4,210.00 | 4,125.00 | 4,165.00 | 137.5K |
| 11:43 | 4,180.00 | 4,195.00 | 4,160.00 | 4,180.00 | 72.2K |
| 11:44 | 4,185.00 | 4,185.00 | 4,095.00 | 4,095.00 | 68.7K |
| 11:45 | 4,075.00 | 4,180.00 | 4,035.00 | 4,175.00 | 63.4K |
| 11:46 | 4,170.00 | 4,300.00 | 4,165.00 | 4,280.00 | 113.6K |
| 11:47 | 4,295.00 | 4,340.00 | 4,195.00 | 4,265.00 | 134.2K |
| 11:48 | 4,255.00 | 4,255.00 | 4,210.00 | 4,220.00 | 67.5K |
| 11:49 | 4,250.00 | 4,295.00 | 4,230.00 | 4,260.00 | 55.6K |
| 11:50 | 4,265.00 | 4,270.00 | 4,220.00 | 4,225.00 | 47.3K |
| 11:51 | 4,230.00 | 4,230.00 | 4,125.00 | 4,165.00 | 58.1K |
| 11:52 | 4,180.00 | 4,185.00 | 4,135.00 | 4,160.00 | 36.5K |
| 11:53 | 4,165.00 | 4,225.00 | 4,155.00 | 4,225.00 | 26.6K |
| 11:54 | 4,265.00 | 4,325.00 | 4,255.00 | 4,320.00 | 84.7K |
| 11:55 | 4,335.00 | 4,375.00 | 4,335.00 | 4,365.00 | 131.6K |
| 11:56 | 4,360.00 | 4,365.00 | 4,340.00 | 4,360.00 | 57.0K |
| 11:57 | 4,355.00 | 4,365.00 | 4,330.00 | 4,335.00 | 45.6K |
| 11:58 | 4,335.00 | 4,335.00 | 4,270.00 | 4,270.00 | 53.3K |
| 11:59 | 4,290.00 | 4,330.00 | 4,270.00 | 4,320.00 | 34.7K |
| 12:00 | 4,320.00 | 4,320.00 | 4,235.00 | 4,235.00 | 44.8K |
| 12:01 | 4,240.00 | 4,265.00 | 4,230.00 | 4,235.00 | 44.6K |
| 12:02 | 4,235.00 | 4,235.00 | 4,125.00 | 4,125.00 | 56.4K |
| 12:03 | 4,130.00 | 4,130.00 | 4,065.00 | 4,075.00 | 81.7K |
| 12:04 | 4,080.00 | 4,150.00 | 4,075.00 | 4,150.00 | 35.2K |
| 12:05 | 4,145.00 | 4,175.00 | 4,130.00 | 4,140.00 | 42.9K |
| 12:06 | 4,150.00 | 4,330.00 | 4,150.00 | 4,330.00 | 98.8K |
| 12:07 | 4,320.00 | 4,320.00 | 4,240.00 | 4,245.00 | 42.5K |
| 12:08 | 4,245.00 | 4,320.00 | 4,245.00 | 4,310.00 | 45.0K |
| 12:09 | 4,310.00 | 4,310.00 | 4,250.00 | 4,290.00 | 27.9K |
| 12:10 | 4,280.00 | 4,300.00 | 4,220.00 | 4,225.00 | 57.5K |
| 12:11 | 4,220.00 | 4,220.00 | 4,165.00 | 4,190.00 | 40.0K |
| 12:12 | 4,190.00 | 4,275.00 | 4,190.00 | 4,245.00 | 15.7K |
| 12:13 | 4,240.00 | 4,245.00 | 4,195.00 | 4,195.00 | 9.2K |
| 12:14 | 4,190.00 | 4,210.00 | 4,180.00 | 4,210.00 | 19.2K |
| 12:15 | 4,200.00 | 4,210.00 | 4,165.00 | 4,165.00 | 18.4K |
| 12:16 | 4,165.00 | 4,165.00 | 4,135.00 | 4,155.00 | 19.1K |
| 12:17 | 4,140.00 | 4,150.00 | 4,125.00 | 4,145.00 | 17.1K |
| 12:18 | 4,175.00 | 4,180.00 | 4,120.00 | 4,120.00 | 36.4K |
| 12:19 | 4,120.00 | 4,120.00 | 4,075.00 | 4,080.00 | 32.5K |
| 12:20 | 4,080.00 | 4,120.00 | 4,080.00 | 4,120.00 | 22.2K |
| 12:21 | 4,105.00 | 4,150.00 | 4,105.00 | 4,140.00 | 20.8K |
| 12:22 | 4,135.00 | 4,145.00 | 4,120.00 | 4,135.00 | 13.0K |
| 12:23 | 4,135.00 | 4,145.00 | 4,130.00 | 4,135.00 | 4.2K |
| 12:24 | 4,135.00 | 4,135.00 | 4,065.00 | 4,065.00 | 20.9K |
| 12:25 | 4,060.00 | 4,060.00 | 3,975.00 | 4,015.00 | 66.3K |
| 12:26 | 4,010.00 | 4,010.00 | 3,930.00 | 3,990.00 | 43.3K |
| 12:27 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 10.4K |
| 12:28 | 3,995.00 | 4,000.00 | 3,950.00 | 3,955.00 | 26.0K |
| 12:29 | 3,955.00 | 3,975.00 | 3,950.00 | 3,970.00 | 15.1K |
| 12:30 | 3,975.00 | 3,975.00 | 3,950.00 | 3,950.00 | 8.0K |
| 12:31 | 3,945.00 | 3,960.00 | 3,930.00 | 3,940.00 | 15.8K |
| 12:32 | 3,940.00 | 3,965.00 | 3,940.00 | 3,965.00 | 5.5K |
| 12:33 | 3,965.00 | 3,965.00 | 3,935.00 | 3,945.00 | 8.9K |
| 12:34 | 3,945.00 | 3,960.00 | 3,935.00 | 3,935.00 | 6.7K |
| 12:35 | 3,935.00 | 3,950.00 | 3,930.00 | 3,950.00 | 7.0K |
| 12:36 | 3,940.00 | 3,945.00 | 3,935.00 | 3,945.00 | 6.9K |
| 12:37 | 3,935.00 | 3,955.00 | 3,935.00 | 3,955.00 | 7.9K |
| 12:38 | 3,955.00 | 4,000.00 | 3,955.00 | 4,000.00 | 13.2K |
| 12:39 | 3,990.00 | 3,990.00 | 3,975.00 | 3,975.00 | 5.7K |
| 12:40 | 3,975.00 | 3,975.00 | 3,955.00 | 3,960.00 | 5.4K |
| 12:41 | 3,970.00 | 3,975.00 | 3,955.00 | 3,960.00 | 3.8K |
| 12:42 | 3,965.00 | 3,980.00 | 3,965.00 | 3,970.00 | 1.9K |
| 12:43 | 3,970.00 | 3,970.00 | 3,960.00 | 3,965.00 | 2.9K |
| 12:44 | 3,970.00 | 3,990.00 | 3,965.00 | 3,990.00 | 3.6K |
| 12:45 | 3,990.00 | 3,995.00 | 3,970.00 | 3,970.00 | 4.5K |
| 12:46 | 3,970.00 | 3,970.00 | 3,955.00 | 3,955.00 | 5.6K |
| 12:47 | 3,960.00 | 3,960.00 | 3,930.00 | 3,930.00 | 29.9K |
| 12:48 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 13.2K |
| 12:49 | 3,925.00 | 3,930.00 | 3,855.00 | 3,860.00 | 35.1K |
| 12:50 | 3,855.00 | 3,855.00 | 3,820.00 | 3,840.00 | 31.6K |
| 12:51 | 3,835.00 | 3,845.00 | 3,820.00 | 3,830.00 | 19.3K |
| 12:52 | 3,825.00 | 3,830.00 | 3,810.00 | 3,820.00 | 23.2K |
| 12:53 | 3,830.00 | 3,850.00 | 3,825.00 | 3,845.00 | 6.6K |
| 12:54 | 3,845.00 | 3,865.00 | 3,845.00 | 3,865.00 | 7.2K |
| 12:55 | 3,860.00 | 3,865.00 | 3,845.00 | 3,865.00 | 11.3K |
| 12:56 | 3,880.00 | 3,890.00 | 3,860.00 | 3,890.00 | 8.2K |
| 12:57 | 3,890.00 | 3,890.00 | 3,845.00 | 3,845.00 | 3.1K |
| 12:58 | 3,845.00 | 3,850.00 | 3,840.00 | 3,840.00 | 4.2K |
| 12:59 | 3,840.00 | 3,845.00 | 3,835.00 | 3,840.00 | 3.8K |
| 13:00 | 3,830.00 | 3,830.00 | 3,775.00 | 3,785.00 | 38.8K |
| 13:01 | 3,800.00 | 3,810.00 | 3,795.00 | 3,810.00 | 4.3K |
| 13:02 | 3,805.00 | 3,810.00 | 3,790.00 | 3,810.00 | 5.0K |
| 13:03 | 3,810.00 | 3,825.00 | 3,810.00 | 3,825.00 | 4.3K |
| 13:04 | 3,825.00 | 3,825.00 | 3,800.00 | 3,810.00 | 2.8K |
| 13:05 | 3,810.00 | 3,810.00 | 3,790.00 | 3,790.00 | 10.6K |
| 13:06 | 3,800.00 | 3,820.00 | 3,795.00 | 3,815.00 | 3.1K |
| 13:07 | 3,815.00 | 3,820.00 | 3,810.00 | 3,810.00 | 6.0K |
| 13:08 | 3,810.00 | 3,815.00 | 3,805.00 | 3,815.00 | 4.5K |
| 13:09 | 3,815.00 | 3,825.00 | 3,800.00 | 3,825.00 | 7.7K |
| 13:10 | 3,830.00 | 3,840.00 | 3,810.00 | 3,840.00 | 3.8K |
| 13:11 | 3,840.00 | 3,840.00 | 3,815.00 | 3,840.00 | 1.8K |
| 13:12 | 3,835.00 | 3,835.00 | 3,810.00 | 3,825.00 | 1.6K |
| 13:13 | 3,815.00 | 3,845.00 | 3,800.00 | 3,840.00 | 5.3K |
| 13:14 | 3,840.00 | 3,840.00 | 3,825.00 | 3,830.00 | 1.4K |
| 13:15 | 3,835.00 | 3,840.00 | 3,815.00 | 3,830.00 | 4.8K |
| 13:16 | 3,830.00 | 3,830.00 | 3,825.00 | 3,825.00 | 0.5K |
| 13:17 | 3,830.00 | 3,830.00 | 3,805.00 | 3,805.00 | 5.4K |
| 13:18 | 3,805.00 | 3,825.00 | 3,805.00 | 3,810.00 | 0.7K |
| 13:19 | 3,810.00 | 3,810.00 | 3,800.00 | 3,810.00 | 6.5K |
| 13:20 | 3,805.00 | 3,810.00 | 3,795.00 | 3,810.00 | 11.9K |
| 13:21 | 3,810.00 | 3,820.00 | 3,800.00 | 3,810.00 | 4.9K |
| 13:22 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 12.6K |
| 13:23 | 3,790.00 | 3,795.00 | 3,785.00 | 3,795.00 | 7.8K |
| 13:24 | 3,790.00 | 3,790.00 | 3,775.00 | 3,775.00 | 6.8K |
| 13:25 | 3,775.00 | 3,785.00 | 3,765.00 | 3,780.00 | 9.8K |
| 13:26 | 3,760.00 | 3,775.00 | 3,730.00 | 3,740.00 | 31.1K |
| 13:27 | 3,745.00 | 3,755.00 | 3,730.00 | 3,730.00 | 18.3K |
| 13:28 | 3,730.00 | 3,745.00 | 3,715.00 | 3,730.00 | 9.1K |
| 13:29 | 3,740.00 | 3,750.00 | 3,730.00 | 3,750.00 | 5.3K |
| 13:30 | 3,745.00 | 3,790.00 | 3,745.00 | 3,785.00 | 6.1K |
| 13:31 | 3,785.00 | 3,795.00 | 3,770.00 | 3,795.00 | 3.6K |
| 13:32 | 3,800.00 | 3,805.00 | 3,790.00 | 3,800.00 | 9.3K |
| 13:33 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 11.1K |
| 13:34 | 3,750.00 | 3,780.00 | 3,750.00 | 3,780.00 | 1.6K |
| 13:35 | 3,780.00 | 3,785.00 | 3,770.00 | 3,785.00 | 1.4K |
| 13:36 | 3,785.00 | 3,795.00 | 3,780.00 | 3,795.00 | 3.6K |
| 13:37 | 3,785.00 | 3,795.00 | 3,780.00 | 3,795.00 | 5.4K |
| 13:38 | 3,790.00 | 3,795.00 | 3,785.00 | 3,790.00 | 7.5K |
| 13:39 | 3,775.00 | 3,990.00 | 3,775.00 | 3,990.00 | 59.5K |
| 13:40 | 3,960.00 | 4,050.00 | 3,915.00 | 4,035.00 | 56.6K |
| 13:41 | 4,035.00 | 4,095.00 | 4,035.00 | 4,065.00 | 92.1K |
| 13:42 | 4,065.00 | 4,125.00 | 4,065.00 | 4,125.00 | 67.0K |
| 13:43 | 4,130.00 | 4,130.00 | 4,065.00 | 4,110.00 | 56.9K |
| 13:44 | 4,105.00 | 4,135.00 | 4,080.00 | 4,130.00 | 60.0K |
| 13:45 | 4,135.00 | 4,135.00 | 4,065.00 | 4,095.00 | 48.8K |
| 13:46 | 4,095.00 | 4,245.00 | 4,085.00 | 4,245.00 | 56.9K |
| 13:47 | 4,255.00 | 4,265.00 | 4,195.00 | 4,205.00 | 96.1K |
| 13:48 | 4,205.00 | 4,260.00 | 4,190.00 | 4,215.00 | 51.9K |
| 13:49 | 4,205.00 | 4,230.00 | 4,190.00 | 4,190.00 | 42.8K |
| 13:50 | 4,195.00 | 4,205.00 | 4,120.00 | 4,120.00 | 29.1K |
| 13:51 | 4,120.00 | 4,185.00 | 4,120.00 | 4,170.00 | 33.9K |
| 13:52 | 4,180.00 | 4,305.00 | 4,170.00 | 4,170.00 | 149.1K |
| 13:53 | 4,190.00 | 4,205.00 | 4,060.00 | 4,110.00 | 68.9K |
| 13:54 | 4,105.00 | 4,135.00 | 4,050.00 | 4,060.00 | 60.7K |
| 13:55 | 4,080.00 | 4,145.00 | 4,065.00 | 4,140.00 | 32.2K |
| 13:56 | 4,135.00 | 4,155.00 | 4,100.00 | 4,100.00 | 21.1K |
| 13:57 | 4,105.00 | 4,135.00 | 4,100.00 | 4,115.00 | 12.5K |
| 13:58 | 4,115.00 | 4,160.00 | 4,100.00 | 4,130.00 | 27.8K |
| 13:59 | 4,140.00 | 4,155.00 | 4,035.00 | 4,035.00 | 31.7K |
| 14:00 | 4,050.00 | 4,055.00 | 3,930.00 | 3,950.00 | 59.3K |
| 14:01 | 3,995.00 | 4,065.00 | 3,970.00 | 4,050.00 | 39.7K |
| 14:02 | 4,070.00 | 4,115.00 | 4,055.00 | 4,095.00 | 24.9K |
| 14:03 | 4,120.00 | 4,225.00 | 4,115.00 | 4,195.00 | 62.4K |
| 14:04 | 4,195.00 | 4,230.00 | 4,195.00 | 4,225.00 | 64.8K |
| 14:05 | 4,245.00 | 4,245.00 | 4,190.00 | 4,225.00 | 32.3K |
| 14:06 | 4,210.00 | 4,210.00 | 4,180.00 | 4,185.00 | 29.7K |
| 14:07 | 4,175.00 | 4,280.00 | 4,170.00 | 4,255.00 | 66.5K |
| 14:08 | 4,255.00 | 4,260.00 | 4,220.00 | 4,240.00 | 39.4K |
| 14:09 | 4,240.00 | 4,255.00 | 4,240.00 | 4,240.00 | 20.3K |
| 14:10 | 4,235.00 | 4,235.00 | 4,185.00 | 4,185.00 | 27.2K |
| 14:11 | 4,190.00 | 4,225.00 | 4,190.00 | 4,190.00 | 22.0K |
| 14:12 | 4,185.00 | 4,185.00 | 4,125.00 | 4,125.00 | 46.8K |
| 14:13 | 4,120.00 | 4,180.00 | 4,120.00 | 4,150.00 | 30.3K |
| 14:14 | 4,060.00 | 4,095.00 | 4,060.00 | 4,080.00 | 68.7K |
| 14:15 | 4,065.00 | 4,100.00 | 4,020.00 | 4,020.00 | 40.5K |
| 14:16 | 4,020.00 | 4,085.00 | 4,020.00 | 4,080.00 | 24.1K |
| 14:17 | 4,060.00 | 4,070.00 | 4,030.00 | 4,030.00 | 14.4K |
| 14:18 | 4,040.00 | 4,040.00 | 4,030.00 | 4,035.00 | 15.4K |
| 14:19 | 4,035.00 | 4,035.00 | 3,980.00 | 3,980.00 | 37.7K |
| 14:20 | 3,970.00 | 4,035.00 | 3,950.00 | 4,005.00 | 30.1K |
| 14:21 | 4,010.00 | 4,025.00 | 3,995.00 | 3,995.00 | 8.7K |
| 14:22 | 3,995.00 | 4,005.00 | 3,985.00 | 4,000.00 | 8.6K |
| 14:23 | 4,010.00 | 4,045.00 | 4,000.00 | 4,030.00 | 13.4K |
| 14:24 | 4,040.00 | 4,070.00 | 4,040.00 | 4,060.00 | 16.7K |
| 14:25 | 4,050.00 | 4,055.00 | 4,035.00 | 4,035.00 | 7.4K |
| 14:26 | 4,045.00 | 4,080.00 | 4,035.00 | 4,075.00 | 5.7K |
| 14:27 | 4,075.00 | 4,080.00 | 4,060.00 | 4,080.00 | 9.3K |
| 14:28 | 4,080.00 | 4,110.00 | 4,080.00 | 4,110.00 | 10.1K |
| 14:29 | 4,115.00 | 4,135.00 | 4,105.00 | 4,110.00 | 27.4K |
| 14:30 | 4,125.00 | 4,125.00 | 4,110.00 | 4,110.00 | 17.4K |
| 14:31 | 4,115.00 | 4,115.00 | 4,085.00 | 4,085.00 | 12.5K |
| 14:32 | 4,085.00 | 4,085.00 | 4,030.00 | 4,075.00 | 13.0K |
| 14:33 | 4,075.00 | 4,075.00 | 4,005.00 | 4,005.00 | 9.7K |
| 14:34 | 4,005.00 | 4,035.00 | 3,990.00 | 4,000.00 | 5.3K |
| 14:35 | 4,030.00 | 4,035.00 | 4,005.00 | 4,005.00 | 2.4K |
| 14:36 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 3.9K |
| 14:37 | 4,015.00 | 4,020.00 | 3,990.00 | 3,990.00 | 9.4K |
| 14:38 | 3,990.00 | 4,010.00 | 3,980.00 | 3,985.00 | 9.5K |
| 14:39 | 3,985.00 | 3,995.00 | 3,975.00 | 3,975.00 | 10.3K |
| 14:40 | 3,975.00 | 3,975.00 | 3,960.00 | 3,965.00 | 12.5K |
| 14:41 | 3,960.00 | 3,990.00 | 3,960.00 | 3,990.00 | 5.3K |
| 14:42 | 3,990.00 | 3,990.00 | 3,965.00 | 3,965.00 | 6.3K |
| 14:43 | 3,980.00 | 4,025.00 | 3,980.00 | 4,015.00 | 7.0K |
| 14:44 | 4,020.00 | 4,020.00 | 3,975.00 | 3,990.00 | 5.0K |
| 14:45 | 3,990.00 | 4,020.00 | 3,990.00 | 4,005.00 | 1.8K |
| 14:46 | 4,000.00 | 4,005.00 | 3,980.00 | 3,980.00 | 2.1K |
| 14:47 | 3,980.00 | 3,980.00 | 3,950.00 | 3,950.00 | 15.0K |
| 14:48 | 3,950.00 | 3,965.00 | 3,940.00 | 3,945.00 | 14.1K |
| 14:49 | 3,945.00 | 3,980.00 | 3,935.00 | 3,980.00 | 8.2K |
| 14:50 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 2.7K |
| 14:51 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4.2K |
| 14:52 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.7K |
| 14:53 | 3,965.00 | 3,990.00 | 3,960.00 | 3,960.00 | 2.5K |
| 14:54 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 4.8K |
| 14:55 | 3,955.00 | 3,960.00 | 3,950.00 | 3,960.00 | 2.4K |
| 14:56 | 3,960.00 | 3,975.00 | 3,950.00 | 3,950.00 | 2.0K |
| 14:57 | 3,950.00 | 3,955.00 | 3,900.00 | 3,905.00 | 22.8K |
| 14:58 | 3,905.00 | 3,920.00 | 3,900.00 | 3,905.00 | 4.2K |
| 14:59 | 3,910.00 | 3,960.00 | 3,905.00 | 3,955.00 | 4.9K |
| 15:00 | 3,940.00 | 3,945.00 | 3,930.00 | 3,945.00 | 2.9K |
| 15:01 | 3,945.00 | 3,965.00 | 3,935.00 | 3,945.00 | 1.7K |
| 15:02 | 3,970.00 | 3,985.00 | 3,945.00 | 3,985.00 | 3.8K |
| 15:03 | 3,965.00 | 4,075.00 | 3,965.00 | 4,025.00 | 15.9K |
| 15:04 | 4,050.00 | 4,050.00 | 3,995.00 | 3,995.00 | 4.9K |
| 15:05 | 4,000.00 | 4,060.00 | 4,000.00 | 4,020.00 | 6.6K |
| 15:06 | 4,040.00 | 4,040.00 | 3,990.00 | 4,005.00 | 4.8K |
| 15:07 | 4,010.00 | 4,020.00 | 4,005.00 | 4,015.00 | 1.0K |
| 15:08 | 4,015.00 | 4,050.00 | 4,015.00 | 4,050.00 | 8.1K |
| 15:09 | 4,050.00 | 4,065.00 | 4,050.00 | 4,065.00 | 7.7K |
| 15:10 | 4,070.00 | 4,070.00 | 4,025.00 | 4,050.00 | 8.9K |
| 15:11 | 4,050.00 | 4,085.00 | 4,050.00 | 4,085.00 | 7.8K |
| 15:12 | 4,080.00 | 4,085.00 | 4,060.00 | 4,060.00 | 4.5K |
| 15:13 | 4,060.00 | 4,085.00 | 4,060.00 | 4,085.00 | 4.2K |
| 15:14 | 4,085.00 | 4,085.00 | 4,065.00 | 4,065.00 | 6.9K |
| 15:15 | 4,065.00 | 4,065.00 | 4,020.00 | 4,050.00 | 7.7K |
| 15:16 | 4,045.00 | 4,045.00 | 4,010.00 | 4,010.00 | 3.3K |
| 15:17 | 4,000.00 | 4,020.00 | 3,985.00 | 4,010.00 | 21.7K |
| 15:18 | 4,010.00 | 4,015.00 | 3,990.00 | 3,995.00 | 8.2K |
| 15:19 | 3,990.00 | 4,005.00 | 3,955.00 | 3,955.00 | 18.7K |
| 15:40 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 20.1K |
| 15:42 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 15:43 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 15:44 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 15:45 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.3K |
| 15:47 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 15:48 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.4K |
| 15:49 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |