6,733.10
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,278.69 | 5,370.86 | 5,278.69 | 5,369.38 | 0.0K |
| 09:31 | 5,371.44 | 5,373.12 | 5,361.48 | 5,361.74 | 0.0K |
| 09:32 | 5,360.00 | 5,367.23 | 5,360.00 | 5,363.75 | 0.0K |
| 09:33 | 5,363.00 | 5,365.70 | 5,359.76 | 5,359.76 | 0.0K |
| 09:34 | 5,360.31 | 5,364.60 | 5,357.63 | 5,361.65 | 0.0K |
| 09:35 | 5,358.90 | 5,363.43 | 5,355.83 | 5,355.83 | 0.0K |
| 09:36 | 5,355.77 | 5,356.41 | 5,350.07 | 5,351.43 | 0.0K |
| 09:37 | 5,351.24 | 5,352.98 | 5,349.74 | 5,349.74 | 0.0K |
| 09:38 | 5,350.23 | 5,353.29 | 5,348.08 | 5,348.83 | 0.0K |
| 09:39 | 5,348.82 | 5,355.04 | 5,347.83 | 5,347.83 | 0.0K |
| 09:40 | 5,345.56 | 5,345.56 | 5,339.81 | 5,340.53 | 0.0K |
| 09:41 | 5,339.02 | 5,339.02 | 5,333.24 | 5,333.40 | 0.0K |
| 09:42 | 5,334.33 | 5,334.99 | 5,331.73 | 5,334.99 | 0.0K |
| 09:43 | 5,335.30 | 5,335.30 | 5,327.97 | 5,327.97 | 0.0K |
| 09:44 | 5,327.10 | 5,338.82 | 5,326.87 | 5,338.82 | 0.0K |
| 09:45 | 5,339.31 | 5,346.28 | 5,339.31 | 5,344.47 | 0.0K |
| 09:46 | 5,344.42 | 5,344.42 | 5,336.89 | 5,336.89 | 0.0K |
| 09:47 | 5,335.05 | 5,335.05 | 5,327.65 | 5,333.85 | 0.0K |
| 09:48 | 5,335.40 | 5,339.47 | 5,334.50 | 5,339.47 | 0.0K |
| 09:49 | 5,339.31 | 5,343.56 | 5,336.89 | 5,343.56 | 0.0K |
| 09:50 | 5,343.91 | 5,346.94 | 5,343.91 | 5,344.97 | 0.0K |
| 09:51 | 5,347.01 | 5,349.90 | 5,343.60 | 5,343.60 | 0.0K |
| 09:52 | 5,343.06 | 5,343.06 | 5,337.93 | 5,339.52 | 0.0K |
| 09:53 | 5,339.72 | 5,349.08 | 5,336.97 | 5,349.08 | 0.0K |
| 09:54 | 5,349.13 | 5,350.62 | 5,345.24 | 5,349.59 | 0.0K |
| 09:55 | 5,349.45 | 5,349.76 | 5,345.74 | 5,348.17 | 0.0K |
| 09:56 | 5,346.75 | 5,347.65 | 5,340.62 | 5,340.62 | 0.0K |
| 09:57 | 5,340.60 | 5,341.33 | 5,339.24 | 5,339.24 | 0.0K |
| 09:58 | 5,339.54 | 5,344.66 | 5,339.54 | 5,342.97 | 0.0K |
| 09:59 | 5,342.54 | 5,342.54 | 5,337.38 | 5,338.14 | 0.0K |
| 10:00 | 5,341.64 | 5,344.51 | 5,339.53 | 5,339.53 | 0.0K |
| 10:01 | 5,339.16 | 5,342.37 | 5,335.06 | 5,339.55 | 0.0K |
| 10:02 | 5,339.75 | 5,347.52 | 5,338.71 | 5,347.52 | 0.0K |
| 10:03 | 5,348.11 | 5,357.80 | 5,348.11 | 5,356.09 | 0.0K |
| 10:04 | 5,356.17 | 5,360.82 | 5,356.17 | 5,359.35 | 0.0K |
| 10:05 | 5,359.33 | 5,366.07 | 5,358.46 | 5,366.07 | 0.0K |
| 10:06 | 5,365.61 | 5,365.61 | 5,360.72 | 5,360.95 | 0.0K |
| 10:07 | 5,360.02 | 5,361.94 | 5,357.94 | 5,360.24 | 0.0K |
| 10:08 | 5,360.07 | 5,361.21 | 5,356.27 | 5,356.60 | 0.0K |
| 10:09 | 5,356.14 | 5,358.03 | 5,353.31 | 5,353.62 | 0.0K |
| 10:10 | 5,353.67 | 5,353.67 | 5,347.72 | 5,350.68 | 0.0K |
| 10:11 | 5,349.40 | 5,351.88 | 5,346.23 | 5,346.23 | 0.0K |
| 10:12 | 5,346.59 | 5,347.73 | 5,344.38 | 5,345.32 | 0.0K |
| 10:13 | 5,345.97 | 5,352.34 | 5,345.79 | 5,350.64 | 0.0K |
| 10:14 | 5,350.84 | 5,351.36 | 5,347.68 | 5,347.68 | 0.0K |
| 10:15 | 5,347.85 | 5,351.41 | 5,338.28 | 5,339.54 | 0.0K |
| 10:16 | 5,339.69 | 5,340.40 | 5,337.53 | 5,339.38 | 0.0K |
| 10:17 | 5,339.94 | 5,340.62 | 5,333.98 | 5,333.98 | 0.0K |
| 10:18 | 5,333.68 | 5,337.89 | 5,333.23 | 5,337.29 | 0.0K |
| 10:19 | 5,337.14 | 5,342.22 | 5,336.61 | 5,342.22 | 0.0K |
| 10:20 | 5,342.62 | 5,344.20 | 5,342.41 | 5,343.95 | 0.0K |
| 10:21 | 5,344.04 | 5,344.10 | 5,339.41 | 5,343.34 | 0.0K |
| 10:22 | 5,344.02 | 5,345.49 | 5,341.94 | 5,342.46 | 0.0K |
| 10:23 | 5,342.50 | 5,345.90 | 5,338.01 | 5,338.40 | 0.0K |
| 10:24 | 5,338.00 | 5,342.85 | 5,336.70 | 5,342.83 | 0.0K |
| 10:25 | 5,343.76 | 5,344.39 | 5,341.24 | 5,343.13 | 0.0K |
| 10:26 | 5,343.76 | 5,348.30 | 5,342.43 | 5,348.30 | 0.0K |
| 10:27 | 5,348.80 | 5,349.67 | 5,346.78 | 5,349.63 | 0.0K |
| 10:28 | 5,349.79 | 5,353.81 | 5,349.79 | 5,353.81 | 0.0K |
| 10:29 | 5,354.18 | 5,354.30 | 5,351.04 | 5,351.51 | 0.0K |
| 10:30 | 5,351.97 | 5,352.77 | 5,349.42 | 5,350.24 | 0.0K |
| 10:31 | 5,350.34 | 5,353.12 | 5,349.76 | 5,353.12 | 0.0K |
| 10:32 | 5,353.28 | 5,354.81 | 5,352.36 | 5,353.92 | 0.0K |
| 10:33 | 5,353.97 | 5,357.46 | 5,353.97 | 5,357.39 | 0.0K |
| 10:34 | 5,357.51 | 5,357.51 | 5,354.22 | 5,354.48 | 0.0K |
| 10:35 | 5,354.35 | 5,356.10 | 5,351.53 | 5,356.10 | 0.0K |
| 10:36 | 5,356.34 | 5,358.42 | 5,356.34 | 5,357.72 | 0.0K |
| 10:37 | 5,357.64 | 5,357.64 | 5,355.29 | 5,356.29 | 0.0K |
| 10:38 | 5,356.32 | 5,357.95 | 5,356.32 | 5,357.12 | 0.0K |
| 10:39 | 5,357.40 | 5,359.88 | 5,357.33 | 5,358.52 | 0.0K |
| 10:40 | 5,358.83 | 5,358.99 | 5,354.89 | 5,355.16 | 0.0K |
| 10:41 | 5,355.74 | 5,360.98 | 5,355.74 | 5,360.59 | 0.0K |
| 10:42 | 5,360.95 | 5,361.55 | 5,358.90 | 5,360.76 | 0.0K |
| 10:43 | 5,361.14 | 5,361.14 | 5,356.99 | 5,359.34 | 0.0K |
| 10:44 | 5,359.66 | 5,360.08 | 5,356.59 | 5,356.59 | 0.0K |
| 10:45 | 5,357.24 | 5,358.06 | 5,356.14 | 5,357.93 | 0.0K |
| 10:46 | 5,357.96 | 5,357.96 | 5,353.98 | 5,353.98 | 0.0K |
| 10:47 | 5,353.07 | 5,360.75 | 5,353.07 | 5,360.75 | 0.0K |
| 10:48 | 5,360.59 | 5,361.52 | 5,360.51 | 5,361.00 | 0.0K |
| 10:49 | 5,361.34 | 5,363.12 | 5,360.53 | 5,362.27 | 0.0K |
| 10:50 | 5,362.58 | 5,365.71 | 5,361.56 | 5,365.51 | 0.0K |
| 10:51 | 5,365.78 | 5,368.21 | 5,365.78 | 5,366.68 | 0.0K |
| 10:52 | 5,365.47 | 5,368.08 | 5,364.82 | 5,368.08 | 0.0K |
| 10:53 | 5,367.84 | 5,368.77 | 5,367.29 | 5,367.45 | 0.0K |
| 10:54 | 5,367.52 | 5,369.01 | 5,366.82 | 5,368.94 | 0.0K |
| 10:55 | 5,369.36 | 5,369.36 | 5,363.71 | 5,363.71 | 0.0K |
| 10:56 | 5,362.54 | 5,362.54 | 5,357.59 | 5,357.59 | 0.0K |
| 10:57 | 5,356.63 | 5,358.18 | 5,356.45 | 5,357.27 | 0.0K |
| 10:58 | 5,356.45 | 5,357.80 | 5,354.84 | 5,357.45 | 0.0K |
| 10:59 | 5,356.78 | 5,359.85 | 5,356.78 | 5,357.16 | 0.0K |
| 11:00 | 5,357.75 | 5,361.02 | 5,354.94 | 5,354.94 | 0.0K |
| 11:01 | 5,354.86 | 5,357.37 | 5,353.62 | 5,355.12 | 0.0K |
| 11:02 | 5,355.15 | 5,355.59 | 5,353.83 | 5,353.83 | 0.0K |
| 11:03 | 5,353.66 | 5,353.66 | 5,349.62 | 5,349.69 | 0.0K |
| 11:04 | 5,350.57 | 5,352.47 | 5,350.30 | 5,350.30 | 0.0K |
| 11:05 | 5,350.50 | 5,350.79 | 5,346.55 | 5,346.55 | 0.0K |
| 11:06 | 5,346.52 | 5,346.52 | 5,341.80 | 5,342.79 | 0.0K |
| 11:07 | 5,344.22 | 5,344.22 | 5,340.50 | 5,342.25 | 0.0K |
| 11:08 | 5,342.45 | 5,345.16 | 5,342.45 | 5,344.62 | 0.0K |
| 11:09 | 5,344.45 | 5,345.87 | 5,343.88 | 5,344.74 | 0.0K |
| 11:10 | 5,344.35 | 5,348.00 | 5,344.33 | 5,347.93 | 0.0K |
| 11:11 | 5,347.99 | 5,348.16 | 5,344.25 | 5,345.94 | 0.0K |
| 11:12 | 5,345.72 | 5,345.72 | 5,341.87 | 5,342.34 | 0.0K |
| 11:13 | 5,342.85 | 5,342.85 | 5,339.61 | 5,340.02 | 0.0K |
| 11:14 | 5,339.71 | 5,340.55 | 5,337.20 | 5,337.80 | 0.0K |
| 11:15 | 5,337.99 | 5,340.60 | 5,336.08 | 5,340.43 | 0.0K |
| 11:16 | 5,340.46 | 5,340.46 | 5,337.52 | 5,337.87 | 0.0K |
| 11:17 | 5,337.49 | 5,337.49 | 5,334.49 | 5,334.87 | 0.0K |
| 11:18 | 5,334.67 | 5,337.35 | 5,334.67 | 5,337.35 | 0.0K |
| 11:19 | 5,338.08 | 5,340.55 | 5,337.93 | 5,340.55 | 0.0K |
| 11:20 | 5,340.46 | 5,341.17 | 5,336.66 | 5,337.34 | 0.0K |
| 11:21 | 5,337.43 | 5,340.19 | 5,337.43 | 5,340.04 | 0.0K |
| 11:22 | 5,339.67 | 5,342.38 | 5,338.58 | 5,342.30 | 0.0K |
| 11:23 | 5,342.67 | 5,342.78 | 5,337.31 | 5,337.31 | 0.0K |
| 11:24 | 5,337.67 | 5,338.15 | 5,336.05 | 5,336.05 | 0.0K |
| 11:25 | 5,335.96 | 5,335.96 | 5,333.48 | 5,333.75 | 0.0K |
| 11:26 | 5,333.55 | 5,334.66 | 5,330.65 | 5,330.65 | 0.0K |
| 11:27 | 5,330.35 | 5,330.35 | 5,324.76 | 5,325.03 | 0.0K |
| 11:28 | 5,325.07 | 5,325.07 | 5,320.94 | 5,320.94 | 0.0K |
| 11:29 | 5,320.14 | 5,320.55 | 5,317.15 | 5,317.42 | 0.0K |
| 11:30 | 5,317.47 | 5,318.67 | 5,314.45 | 5,318.33 | 0.0K |
| 11:31 | 5,318.79 | 5,324.88 | 5,318.37 | 5,324.75 | 0.0K |
| 11:32 | 5,324.40 | 5,327.32 | 5,324.40 | 5,326.20 | 0.0K |
| 11:33 | 5,326.15 | 5,326.58 | 5,325.54 | 5,325.87 | 0.0K |
| 11:34 | 5,325.36 | 5,326.99 | 5,325.30 | 5,326.99 | 0.0K |
| 11:35 | 5,327.57 | 5,328.32 | 5,323.62 | 5,324.09 | 0.0K |
| 11:36 | 5,324.12 | 5,324.95 | 5,323.19 | 5,323.58 | 0.0K |
| 11:37 | 5,323.26 | 5,323.26 | 5,316.19 | 5,316.19 | 0.0K |
| 11:38 | 5,316.06 | 5,316.87 | 5,309.47 | 5,309.47 | 0.0K |
| 11:39 | 5,309.53 | 5,309.93 | 5,307.89 | 5,307.92 | 0.0K |
| 11:40 | 5,307.70 | 5,307.85 | 5,305.14 | 5,305.14 | 0.0K |
| 11:41 | 5,304.97 | 5,306.71 | 5,301.62 | 5,306.71 | 0.0K |
| 11:42 | 5,306.46 | 5,306.46 | 5,303.52 | 5,303.82 | 0.0K |
| 11:43 | 5,303.28 | 5,304.86 | 5,302.24 | 5,304.89 | 0.0K |
| 11:44 | 5,305.36 | 5,311.73 | 5,305.36 | 5,311.73 | 0.0K |
| 11:45 | 5,311.76 | 5,311.76 | 5,301.00 | 5,301.17 | 0.0K |
| 11:46 | 5,300.92 | 5,302.31 | 5,296.06 | 5,296.06 | 0.0K |
| 11:47 | 5,295.83 | 5,296.86 | 5,292.86 | 5,295.35 | 0.0K |
| 11:48 | 5,295.41 | 5,295.41 | 5,290.66 | 5,290.87 | 0.0K |
| 11:49 | 5,289.89 | 5,291.17 | 5,289.14 | 5,290.23 | 0.0K |
| 11:50 | 5,290.56 | 5,291.18 | 5,289.17 | 5,290.60 | 0.0K |
| 11:51 | 5,289.91 | 5,290.00 | 5,284.70 | 5,286.99 | 0.0K |
| 11:52 | 5,287.22 | 5,287.22 | 5,284.40 | 5,285.26 | 0.0K |
| 11:53 | 5,284.96 | 5,292.18 | 5,284.35 | 5,291.60 | 0.0K |
| 11:54 | 5,291.91 | 5,292.56 | 5,290.14 | 5,292.47 | 0.0K |
| 11:55 | 5,292.35 | 5,295.76 | 5,291.79 | 5,295.76 | 0.0K |
| 11:56 | 5,296.60 | 5,299.57 | 5,296.60 | 5,298.93 | 0.0K |
| 11:57 | 5,298.99 | 5,300.85 | 5,298.22 | 5,300.35 | 0.0K |
| 11:58 | 5,300.10 | 5,300.10 | 5,295.26 | 5,295.70 | 0.0K |
| 11:59 | 5,295.27 | 5,295.27 | 5,290.38 | 5,290.38 | 0.0K |
| 12:00 | 5,289.98 | 5,290.59 | 5,287.20 | 5,290.59 | 0.0K |
| 12:01 | 5,291.10 | 5,297.21 | 5,291.10 | 5,296.40 | 0.0K |
| 12:02 | 5,297.05 | 5,298.13 | 5,295.55 | 5,295.55 | 0.0K |
| 12:03 | 5,295.12 | 5,295.12 | 5,289.74 | 5,289.74 | 0.0K |
| 12:04 | 5,290.01 | 5,295.50 | 5,290.01 | 5,295.50 | 0.0K |
| 12:05 | 5,295.52 | 5,297.33 | 5,294.47 | 5,296.13 | 0.0K |
| 12:06 | 5,295.63 | 5,295.63 | 5,290.81 | 5,291.33 | 0.0K |
| 12:07 | 5,291.89 | 5,295.19 | 5,291.89 | 5,292.06 | 0.0K |
| 12:08 | 5,291.62 | 5,291.62 | 5,288.51 | 5,289.49 | 0.0K |
| 12:09 | 5,290.44 | 5,290.89 | 5,287.31 | 5,288.17 | 0.0K |
| 12:10 | 5,288.43 | 5,290.70 | 5,285.00 | 5,285.00 | 0.0K |
| 12:11 | 5,283.07 | 5,283.07 | 5,271.88 | 5,272.47 | 0.0K |
| 12:12 | 5,272.69 | 5,277.51 | 5,272.41 | 5,277.51 | 0.0K |
| 12:13 | 5,277.31 | 5,282.75 | 5,277.31 | 5,282.00 | 0.0K |
| 12:14 | 5,282.20 | 5,287.49 | 5,280.51 | 5,285.51 | 0.0K |
| 12:15 | 5,285.56 | 5,290.32 | 5,285.38 | 5,289.66 | 0.0K |
| 12:16 | 5,288.94 | 5,290.54 | 5,287.32 | 5,290.54 | 0.0K |
| 12:17 | 5,290.34 | 5,294.09 | 5,290.23 | 5,290.31 | 0.0K |
| 12:18 | 5,289.30 | 5,292.25 | 5,286.39 | 5,291.82 | 0.0K |
| 12:19 | 5,294.02 | 5,303.02 | 5,292.59 | 5,299.92 | 0.0K |
| 12:20 | 5,299.89 | 5,301.99 | 5,299.10 | 5,299.10 | 0.0K |
| 12:21 | 5,298.25 | 5,304.41 | 5,297.71 | 5,304.41 | 0.0K |
| 12:22 | 5,306.38 | 5,306.38 | 5,300.50 | 5,300.50 | 0.0K |
| 12:23 | 5,300.25 | 5,300.47 | 5,294.94 | 5,294.94 | 0.0K |
| 12:24 | 5,294.75 | 5,297.60 | 5,292.06 | 5,297.11 | 0.0K |
| 12:25 | 5,296.43 | 5,296.57 | 5,293.63 | 5,295.54 | 0.0K |
| 12:26 | 5,294.84 | 5,295.43 | 5,290.99 | 5,291.68 | 0.0K |
| 12:27 | 5,291.81 | 5,291.81 | 5,284.44 | 5,284.44 | 0.0K |
| 12:28 | 5,284.15 | 5,289.65 | 5,284.15 | 5,288.79 | 0.0K |
| 12:29 | 5,287.49 | 5,290.56 | 5,287.49 | 5,288.80 | 0.0K |
| 12:30 | 5,288.58 | 5,290.17 | 5,285.92 | 5,289.01 | 0.0K |
| 12:31 | 5,289.83 | 5,296.05 | 5,289.83 | 5,296.05 | 0.0K |
| 12:32 | 5,296.22 | 5,298.55 | 5,296.22 | 5,298.55 | 0.0K |
| 12:33 | 5,298.24 | 5,301.52 | 5,297.78 | 5,301.52 | 0.0K |
| 12:34 | 5,301.09 | 5,303.70 | 5,301.09 | 5,303.70 | 0.0K |
| 12:35 | 5,303.91 | 5,306.13 | 5,303.79 | 5,304.71 | 0.0K |
| 12:36 | 5,306.08 | 5,306.35 | 5,305.16 | 5,305.17 | 0.0K |
| 12:37 | 5,304.28 | 5,304.28 | 5,302.73 | 5,304.27 | 0.0K |
| 12:38 | 5,304.87 | 5,305.19 | 5,302.43 | 5,302.39 | 0.0K |
| 12:39 | 5,302.65 | 5,303.05 | 5,300.14 | 5,301.05 | 0.0K |
| 12:40 | 5,301.03 | 5,302.69 | 5,300.91 | 5,302.69 | 0.0K |
| 12:41 | 5,303.29 | 5,304.45 | 5,302.25 | 5,304.53 | 0.0K |
| 12:42 | 5,304.63 | 5,304.63 | 5,298.94 | 5,299.19 | 0.0K |
| 12:43 | 5,299.03 | 5,302.79 | 5,297.72 | 5,302.60 | 0.0K |
| 12:44 | 5,302.04 | 5,304.30 | 5,300.70 | 5,304.30 | 0.0K |
| 12:45 | 5,304.32 | 5,305.82 | 5,303.65 | 5,305.54 | 0.0K |
| 12:46 | 5,305.45 | 5,305.45 | 5,302.33 | 5,304.84 | 0.0K |
| 12:47 | 5,304.71 | 5,305.53 | 5,304.42 | 5,305.04 | 0.0K |
| 12:48 | 5,305.22 | 5,307.11 | 5,303.57 | 5,304.83 | 0.0K |
| 12:49 | 5,304.52 | 5,304.92 | 5,301.79 | 5,301.79 | 0.0K |
| 12:50 | 5,301.34 | 5,301.34 | 5,296.52 | 5,296.65 | 0.0K |
| 12:51 | 5,296.34 | 5,296.34 | 5,291.91 | 5,293.08 | 0.0K |
| 12:52 | 5,293.06 | 5,293.06 | 5,290.45 | 5,290.45 | 0.0K |
| 12:53 | 5,290.43 | 5,295.07 | 5,288.30 | 5,295.07 | 0.0K |
| 12:54 | 5,295.01 | 5,297.80 | 5,294.19 | 5,297.80 | 0.0K |
| 12:55 | 5,297.85 | 5,298.95 | 5,297.11 | 5,297.13 | 0.0K |
| 12:56 | 5,297.24 | 5,297.35 | 5,289.48 | 5,289.48 | 0.0K |
| 12:57 | 5,289.38 | 5,289.38 | 5,286.51 | 5,286.51 | 0.0K |
| 12:58 | 5,286.43 | 5,287.17 | 5,284.73 | 5,284.92 | 0.0K |
| 12:59 | 5,285.03 | 5,286.35 | 5,285.03 | 5,285.69 | 0.0K |
| 13:00 | 5,283.83 | 5,316.26 | 5,283.83 | 5,300.86 | 0.0K |
| 13:01 | 5,301.05 | 5,301.05 | 5,296.36 | 5,298.86 | 0.0K |
| 13:02 | 5,299.40 | 5,300.07 | 5,294.80 | 5,295.48 | 0.0K |
| 13:03 | 5,297.19 | 5,297.19 | 5,290.67 | 5,290.94 | 0.0K |
| 13:04 | 5,290.96 | 5,294.29 | 5,290.96 | 5,293.75 | 0.0K |
| 13:05 | 5,294.68 | 5,297.85 | 5,293.37 | 5,293.37 | 0.0K |
| 13:06 | 5,293.87 | 5,294.42 | 5,290.42 | 5,294.42 | 0.0K |
| 13:07 | 5,294.56 | 5,294.56 | 5,292.21 | 5,293.91 | 0.0K |
| 13:08 | 5,293.12 | 5,296.33 | 5,289.70 | 5,294.31 | 0.0K |
| 13:09 | 5,293.77 | 5,296.66 | 5,293.16 | 5,296.66 | 0.0K |
| 13:10 | 5,295.95 | 5,298.51 | 5,293.76 | 5,294.24 | 0.0K |
| 13:11 | 5,294.86 | 5,297.66 | 5,294.86 | 5,297.29 | 0.0K |
| 13:12 | 5,297.11 | 5,299.58 | 5,294.70 | 5,299.58 | 0.0K |
| 13:13 | 5,299.55 | 5,300.50 | 5,297.87 | 5,300.24 | 0.0K |
| 13:14 | 5,299.61 | 5,299.61 | 5,296.36 | 5,297.51 | 0.0K |
| 13:15 | 5,297.59 | 5,297.59 | 5,294.74 | 5,294.88 | 0.0K |
| 13:16 | 5,294.40 | 5,295.01 | 5,292.44 | 5,292.44 | 0.0K |
| 13:17 | 5,292.42 | 5,296.02 | 5,292.42 | 5,296.02 | 0.0K |
| 13:18 | 5,296.68 | 5,301.92 | 5,296.68 | 5,301.92 | 0.0K |
| 13:19 | 5,302.13 | 5,303.75 | 5,301.52 | 5,303.75 | 0.0K |
| 13:20 | 5,303.78 | 5,305.19 | 5,303.30 | 5,304.81 | 0.0K |
| 13:21 | 5,304.97 | 5,310.08 | 5,304.97 | 5,309.98 | 0.0K |
| 13:22 | 5,309.98 | 5,312.53 | 5,309.98 | 5,310.82 | 0.0K |
| 13:23 | 5,311.14 | 5,313.76 | 5,311.14 | 5,312.28 | 0.0K |
| 13:24 | 5,312.65 | 5,314.87 | 5,312.65 | 5,314.38 | 0.0K |
| 13:25 | 5,314.89 | 5,314.89 | 5,310.63 | 5,310.72 | 0.0K |
| 13:26 | 5,310.40 | 5,312.33 | 5,310.40 | 5,311.52 | 0.0K |
| 13:27 | 5,311.45 | 5,312.61 | 5,307.71 | 5,308.45 | 0.0K |
| 13:28 | 5,309.21 | 5,309.80 | 5,306.42 | 5,307.63 | 0.0K |
| 13:29 | 5,306.49 | 5,306.49 | 5,302.39 | 5,304.60 | 0.0K |
| 13:30 | 5,304.90 | 5,307.39 | 5,304.90 | 5,307.05 | 0.0K |
| 13:31 | 5,306.60 | 5,306.60 | 5,297.18 | 5,297.45 | 0.0K |
| 13:32 | 5,297.40 | 5,304.71 | 5,296.86 | 5,304.59 | 0.0K |
| 13:33 | 5,304.07 | 5,307.64 | 5,303.37 | 5,306.55 | 0.0K |
| 13:34 | 5,306.60 | 5,306.60 | 5,304.78 | 5,304.78 | 0.0K |
| 13:35 | 5,305.04 | 5,307.43 | 5,304.76 | 5,307.43 | 0.0K |
| 13:36 | 5,307.54 | 5,308.97 | 5,305.81 | 5,305.81 | 0.0K |
| 13:37 | 5,305.78 | 5,308.49 | 5,304.43 | 5,308.49 | 0.0K |
| 13:38 | 5,308.34 | 5,310.09 | 5,305.31 | 5,305.31 | 0.0K |
| 13:39 | 5,305.19 | 5,305.60 | 5,303.68 | 5,305.60 | 0.0K |
| 13:40 | 5,306.08 | 5,306.08 | 5,302.27 | 5,302.68 | 0.0K |
| 13:41 | 5,302.67 | 5,305.24 | 5,302.46 | 5,305.24 | 0.0K |
| 13:42 | 5,305.34 | 5,309.37 | 5,305.34 | 5,309.37 | 0.0K |
| 13:43 | 5,309.62 | 5,310.50 | 5,308.85 | 5,308.85 | 0.0K |
| 13:44 | 5,308.79 | 5,308.79 | 5,302.28 | 5,302.55 | 0.0K |
| 13:45 | 5,302.58 | 5,305.72 | 5,300.94 | 5,305.72 | 0.0K |
| 13:46 | 5,305.90 | 5,307.10 | 5,303.16 | 5,303.16 | 0.0K |
| 13:47 | 5,302.55 | 5,302.55 | 5,298.24 | 5,298.24 | 0.0K |
| 13:48 | 5,298.51 | 5,304.34 | 5,298.51 | 5,304.34 | 0.0K |
| 13:49 | 5,304.63 | 5,306.39 | 5,304.23 | 5,306.39 | 0.0K |
| 13:50 | 5,306.20 | 5,308.24 | 5,305.82 | 5,306.16 | 0.0K |
| 13:51 | 5,306.37 | 5,310.24 | 5,306.37 | 5,310.24 | 0.0K |
| 13:52 | 5,310.69 | 5,313.27 | 5,310.69 | 5,313.27 | 0.0K |
| 13:53 | 5,313.51 | 5,319.98 | 5,313.51 | 5,319.98 | 0.0K |
| 13:54 | 5,319.92 | 5,322.32 | 5,318.42 | 5,318.42 | 0.0K |
| 13:55 | 5,318.60 | 5,321.37 | 5,318.60 | 5,319.30 | 0.0K |
| 13:56 | 5,319.27 | 5,319.54 | 5,315.42 | 5,316.32 | 0.0K |
| 13:57 | 5,316.36 | 5,320.26 | 5,316.36 | 5,320.26 | 0.0K |
| 13:58 | 5,320.52 | 5,321.51 | 5,320.35 | 5,321.32 | 0.0K |
| 13:59 | 5,321.23 | 5,322.09 | 5,320.60 | 5,320.65 | 0.0K |
| 14:00 | 5,320.37 | 5,323.14 | 5,320.02 | 5,323.14 | 0.0K |
| 14:01 | 5,323.17 | 5,324.86 | 5,322.86 | 5,324.20 | 0.0K |
| 14:02 | 5,324.40 | 5,326.26 | 5,324.40 | 5,325.66 | 0.0K |
| 14:03 | 5,325.32 | 5,326.04 | 5,324.27 | 5,325.96 | 0.0K |
| 14:04 | 5,325.97 | 5,325.97 | 5,324.93 | 5,325.60 | 0.0K |
| 14:05 | 5,325.50 | 5,326.24 | 5,321.94 | 5,322.77 | 0.0K |
| 14:06 | 5,323.65 | 5,327.95 | 5,323.65 | 5,327.97 | 0.0K |
| 14:07 | 5,328.14 | 5,328.14 | 5,325.47 | 5,326.43 | 0.0K |
| 14:08 | 5,326.31 | 5,326.94 | 5,325.51 | 5,326.94 | 0.0K |
| 14:09 | 5,327.00 | 5,327.25 | 5,326.32 | 5,327.12 | 0.0K |
| 14:10 | 5,326.84 | 5,327.15 | 5,325.50 | 5,325.50 | 0.0K |
| 14:11 | 5,325.27 | 5,327.23 | 5,322.35 | 5,322.35 | 0.0K |
| 14:12 | 5,322.43 | 5,322.66 | 5,320.09 | 5,320.09 | 0.0K |
| 14:13 | 5,320.65 | 5,323.86 | 5,320.65 | 5,323.73 | 0.0K |
| 14:14 | 5,323.79 | 5,324.15 | 5,322.43 | 5,323.60 | 0.0K |
| 14:15 | 5,323.47 | 5,323.47 | 5,321.43 | 5,321.82 | 0.0K |
| 14:16 | 5,322.28 | 5,324.57 | 5,322.28 | 5,324.57 | 0.0K |
| 14:17 | 5,324.70 | 5,326.66 | 5,324.70 | 5,326.27 | 0.0K |
| 14:18 | 5,326.54 | 5,326.54 | 5,325.55 | 5,326.01 | 0.0K |
| 14:19 | 5,325.95 | 5,326.19 | 5,322.56 | 5,326.19 | 0.0K |
| 14:20 | 5,326.30 | 5,329.88 | 5,326.30 | 5,329.88 | 0.0K |
| 14:21 | 5,329.81 | 5,331.36 | 5,329.81 | 5,331.07 | 0.0K |
| 14:22 | 5,331.23 | 5,332.88 | 5,331.13 | 5,332.77 | 0.0K |
| 14:23 | 5,332.80 | 5,332.97 | 5,331.83 | 5,332.58 | 0.0K |
| 14:24 | 5,332.64 | 5,333.61 | 5,332.64 | 5,333.20 | 0.0K |
| 14:25 | 5,333.08 | 5,333.66 | 5,331.97 | 5,332.10 | 0.0K |
| 14:26 | 5,331.88 | 5,332.22 | 5,330.60 | 5,332.14 | 0.0K |
| 14:27 | 5,332.83 | 5,334.44 | 5,332.83 | 5,334.44 | 0.0K |
| 14:28 | 5,334.42 | 5,334.46 | 5,333.88 | 5,334.24 | 0.0K |
| 14:29 | 5,334.22 | 5,334.22 | 5,333.26 | 5,333.96 | 0.0K |
| 14:30 | 5,333.41 | 5,333.41 | 5,331.93 | 5,333.26 | 0.0K |
| 14:31 | 5,333.67 | 5,336.74 | 5,333.67 | 5,336.11 | 0.0K |
| 14:32 | 5,336.26 | 5,337.00 | 5,336.18 | 5,336.30 | 0.0K |
| 14:33 | 5,336.38 | 5,336.64 | 5,333.74 | 5,333.74 | 0.0K |
| 14:34 | 5,334.01 | 5,335.72 | 5,334.01 | 5,335.37 | 0.0K |
| 14:35 | 5,335.49 | 5,336.36 | 5,334.59 | 5,336.36 | 0.0K |
| 14:36 | 5,336.45 | 5,336.45 | 5,335.37 | 5,335.37 | 0.0K |
| 14:37 | 5,334.77 | 5,338.05 | 5,334.77 | 5,337.50 | 0.0K |
| 14:38 | 5,337.52 | 5,338.00 | 5,336.66 | 5,336.99 | 0.0K |
| 14:39 | 5,337.36 | 5,337.56 | 5,336.95 | 5,337.06 | 0.0K |
| 14:40 | 5,337.06 | 5,338.97 | 5,337.06 | 5,337.61 | 0.0K |
| 14:41 | 5,337.54 | 5,338.55 | 5,337.43 | 5,338.55 | 0.0K |
| 14:42 | 5,338.58 | 5,338.58 | 5,337.51 | 5,338.56 | 0.0K |
| 14:43 | 5,339.67 | 5,341.06 | 5,339.67 | 5,341.11 | 0.0K |
| 14:44 | 5,341.26 | 5,342.74 | 5,341.15 | 5,342.55 | 0.0K |
| 14:45 | 5,342.42 | 5,342.46 | 5,339.44 | 5,340.18 | 0.0K |
| 14:46 | 5,340.31 | 5,342.31 | 5,339.57 | 5,339.62 | 0.0K |
| 14:47 | 5,339.40 | 5,340.22 | 5,338.34 | 5,338.34 | 0.0K |
| 14:48 | 5,338.27 | 5,338.27 | 5,335.74 | 5,337.34 | 0.0K |
| 14:49 | 5,337.88 | 5,339.13 | 5,337.73 | 5,338.91 | 0.0K |
| 14:50 | 5,339.43 | 5,339.90 | 5,337.53 | 5,339.90 | 0.0K |
| 14:51 | 5,340.23 | 5,340.56 | 5,337.63 | 5,337.63 | 0.0K |
| 14:52 | 5,337.80 | 5,338.76 | 5,336.34 | 5,338.76 | 0.0K |
| 14:53 | 5,338.74 | 5,339.11 | 5,337.17 | 5,338.25 | 0.0K |
| 14:54 | 5,338.39 | 5,338.39 | 5,337.61 | 5,338.11 | 0.0K |
| 14:55 | 5,338.13 | 5,338.13 | 5,336.24 | 5,337.80 | 0.0K |
| 14:56 | 5,337.99 | 5,338.80 | 5,337.85 | 5,338.81 | 0.0K |
| 14:57 | 5,338.82 | 5,338.95 | 5,336.68 | 5,336.68 | 0.0K |
| 14:58 | 5,336.37 | 5,339.57 | 5,336.37 | 5,339.57 | 0.0K |
| 14:59 | 5,339.30 | 5,339.88 | 5,336.45 | 5,337.26 | 0.0K |
| 15:00 | 5,337.25 | 5,341.25 | 5,337.02 | 5,341.26 | 0.0K |
| 15:01 | 5,341.79 | 5,343.30 | 5,341.24 | 5,341.24 | 0.0K |
| 15:02 | 5,340.87 | 5,342.25 | 5,340.63 | 5,340.63 | 0.0K |
| 15:03 | 5,340.38 | 5,342.55 | 5,340.34 | 5,342.55 | 0.0K |
| 15:04 | 5,342.89 | 5,343.97 | 5,342.23 | 5,343.97 | 0.0K |
| 15:05 | 5,343.93 | 5,344.85 | 5,343.45 | 5,344.82 | 0.0K |
| 15:06 | 5,344.76 | 5,346.26 | 5,344.76 | 5,345.80 | 0.0K |
| 15:07 | 5,345.99 | 5,349.48 | 5,345.99 | 5,349.28 | 0.0K |
| 15:08 | 5,349.55 | 5,351.01 | 5,349.01 | 5,351.01 | 0.0K |
| 15:09 | 5,350.83 | 5,351.44 | 5,349.83 | 5,351.44 | 0.0K |
| 15:10 | 5,351.46 | 5,351.75 | 5,349.10 | 5,349.50 | 0.0K |
| 15:11 | 5,349.09 | 5,351.23 | 5,348.87 | 5,351.23 | 0.0K |
| 15:12 | 5,351.40 | 5,352.63 | 5,350.74 | 5,352.63 | 0.0K |
| 15:13 | 5,352.87 | 5,355.14 | 5,352.87 | 5,354.84 | 0.0K |
| 15:14 | 5,354.83 | 5,355.25 | 5,354.15 | 5,354.88 | 0.0K |
| 15:15 | 5,354.40 | 5,354.40 | 5,350.69 | 5,350.69 | 0.0K |
| 15:16 | 5,350.56 | 5,350.56 | 5,346.58 | 5,346.70 | 0.0K |
| 15:17 | 5,346.77 | 5,350.93 | 5,346.18 | 5,350.28 | 0.0K |
| 15:18 | 5,349.42 | 5,349.42 | 5,345.15 | 5,346.72 | 0.0K |
| 15:19 | 5,347.53 | 5,349.34 | 5,347.05 | 5,347.05 | 0.0K |
| 15:20 | 5,347.01 | 5,347.13 | 5,344.69 | 5,345.67 | 0.0K |
| 15:21 | 5,345.62 | 5,348.96 | 5,345.49 | 5,348.73 | 0.0K |
| 15:22 | 5,348.42 | 5,348.62 | 5,346.43 | 5,346.43 | 0.0K |
| 15:23 | 5,346.07 | 5,347.85 | 5,346.04 | 5,347.85 | 0.0K |
| 15:24 | 5,347.96 | 5,350.45 | 5,347.96 | 5,349.58 | 0.0K |
| 15:25 | 5,349.33 | 5,349.33 | 5,346.92 | 5,347.03 | 0.0K |
| 15:26 | 5,345.90 | 5,346.08 | 5,342.43 | 5,342.74 | 0.0K |
| 15:27 | 5,342.48 | 5,345.07 | 5,342.10 | 5,345.07 | 0.0K |
| 15:28 | 5,345.65 | 5,347.78 | 5,344.60 | 5,347.32 | 0.0K |
| 15:29 | 5,347.26 | 5,347.26 | 5,343.90 | 5,344.04 | 0.0K |
| 15:30 | 5,344.57 | 5,345.73 | 5,342.46 | 5,343.36 | 0.0K |
| 15:31 | 5,343.19 | 5,344.40 | 5,340.62 | 5,341.43 | 0.0K |
| 15:32 | 5,341.59 | 5,341.59 | 5,339.11 | 5,339.85 | 0.0K |
| 15:33 | 5,339.79 | 5,344.28 | 5,339.79 | 5,343.72 | 0.0K |
| 15:34 | 5,343.66 | 5,345.04 | 5,343.66 | 5,344.55 | 0.0K |
| 15:35 | 5,344.81 | 5,344.81 | 5,340.96 | 5,342.24 | 0.0K |
| 15:36 | 5,342.35 | 5,346.35 | 5,342.35 | 5,345.08 | 0.0K |
| 15:37 | 5,344.92 | 5,344.92 | 5,342.21 | 5,342.72 | 0.0K |
| 15:38 | 5,342.61 | 5,344.15 | 5,342.54 | 5,343.30 | 0.0K |
| 15:39 | 5,343.49 | 5,344.45 | 5,343.49 | 5,343.64 | 0.0K |
| 15:40 | 5,343.63 | 5,348.62 | 5,343.63 | 5,348.35 | 0.0K |
| 15:41 | 5,348.60 | 5,349.33 | 5,348.01 | 5,349.00 | 0.0K |
| 15:42 | 5,349.59 | 5,351.42 | 5,349.59 | 5,350.21 | 0.0K |
| 15:43 | 5,349.94 | 5,350.34 | 5,347.95 | 5,350.11 | 0.0K |
| 15:44 | 5,349.91 | 5,349.91 | 5,347.25 | 5,347.69 | 0.0K |
| 15:45 | 5,347.42 | 5,347.66 | 5,345.24 | 5,346.50 | 0.0K |
| 15:46 | 5,346.67 | 5,347.05 | 5,345.04 | 5,346.56 | 0.0K |
| 15:47 | 5,346.30 | 5,346.30 | 5,341.86 | 5,341.86 | 0.0K |
| 15:48 | 5,341.87 | 5,342.28 | 5,339.31 | 5,339.42 | 0.0K |
| 15:49 | 5,339.50 | 5,339.50 | 5,335.28 | 5,338.69 | 0.0K |
| 15:50 | 5,333.95 | 5,333.95 | 5,326.70 | 5,326.70 | 0.0K |
| 15:51 | 5,325.65 | 5,333.89 | 5,324.15 | 5,333.89 | 0.0K |
| 15:52 | 5,334.00 | 5,335.77 | 5,330.82 | 5,330.82 | 0.0K |
| 15:53 | 5,329.05 | 5,330.49 | 5,327.94 | 5,329.21 | 0.0K |
| 15:54 | 5,330.08 | 5,333.94 | 5,328.65 | 5,328.74 | 0.0K |
| 15:55 | 5,322.85 | 5,323.98 | 5,319.07 | 5,319.40 | 0.0K |
| 15:56 | 5,318.90 | 5,320.60 | 5,318.69 | 5,318.69 | 0.0K |
| 15:57 | 5,318.32 | 5,318.32 | 5,314.97 | 5,315.63 | 0.0K |
| 15:58 | 5,315.47 | 5,316.14 | 5,314.06 | 5,316.14 | 0.0K |
| 15:59 | 5,316.25 | 5,318.69 | 5,315.51 | 5,317.74 | 0.0K |