3,220.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,286.00 | 3,300.00 | 3,286.00 | 3,300.00 | 0.2K |
| 08:01 | 3,300.00 | 3,300.00 | 3,272.00 | 3,272.00 | 0.2K |
| 08:02 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.1K |
| 08:05 | 3,288.00 | 3,288.00 | 3,286.00 | 3,286.00 | 0.0K |
| 08:06 | 3,282.58 | 3,282.58 | 3,282.58 | 3,282.58 | 0.3K |
| 08:08 | 3,286.00 | 3,286.00 | 3,282.13 | 3,282.13 | 0.2K |
| 08:09 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 08:12 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.4K |
| 08:14 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 08:17 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.4K |
| 08:18 | 3,264.00 | 3,268.00 | 3,264.00 | 3,268.00 | 4.4K |
| 08:19 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.1K |
| 08:20 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 08:21 | 3,271.00 | 3,272.00 | 3,271.00 | 3,272.00 | 0.2K |
| 08:22 | 3,270.00 | 3,270.00 | 3,261.73 | 3,261.73 | 0.6K |
| 08:30 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 08:31 | 3,262.00 | 3,262.00 | 3,256.00 | 3,256.00 | 0.3K |
| 08:33 | 3,256.00 | 3,256.00 | 3,254.00 | 3,254.00 | 0.3K |
| 08:34 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.3K |
| 08:35 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 08:37 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 08:39 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 08:40 | 3,262.00 | 3,268.00 | 3,262.00 | 3,268.00 | 0.4K |
| 08:42 | 3,268.99 | 3,268.99 | 3,268.99 | 3,268.99 | 0.0K |
| 08:44 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 08:45 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 08:48 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 08:49 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 08:54 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.1K |
| 08:55 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:00 | 3,276.00 | 3,278.00 | 3,274.00 | 3,276.00 | 0.2K |
| 09:02 | 3,274.00 | 3,276.00 | 3,274.00 | 3,276.00 | 0.2K |
| 09:03 | 3,270.00 | 3,270.00 | 3,263.07 | 3,268.00 | 3.7K |
| 09:04 | 3,262.10 | 3,262.10 | 3,262.10 | 3,262.10 | 0.0K |
| 09:05 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.5K |
| 09:08 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 09:11 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.3K |
| 09:12 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 09:14 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 09:15 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 09:16 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:24 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 09:27 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 09:28 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 09:36 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:39 | 3,260.90 | 3,260.90 | 3,260.90 | 3,260.90 | 0.1K |
| 09:42 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:43 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:48 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 09:49 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:51 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 09:56 | 3,262.00 | 3,264.00 | 3,260.00 | 3,264.00 | 0.8K |
| 09:57 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 09:59 | 3,258.00 | 3,258.00 | 3,256.00 | 3,256.00 | 0.4K |
| 10:00 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 10:02 | 3,255.40 | 3,255.40 | 3,252.00 | 3,252.00 | 0.3K |
| 10:03 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 10:04 | 3,249.81 | 3,249.81 | 3,249.81 | 3,249.81 | 0.9K |
| 10:08 | 3,250.00 | 3,250.00 | 3,238.00 | 3,238.00 | 0.2K |
| 10:09 | 3,240.00 | 3,240.00 | 3,238.00 | 3,238.00 | 0.4K |
| 10:11 | 3,242.00 | 3,242.00 | 3,232.00 | 3,234.00 | 4.1K |
| 10:12 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.2K |
| 10:13 | 3,226.00 | 3,232.00 | 3,224.03 | 3,224.03 | 0.6K |
| 10:15 | 3,222.10 | 3,224.49 | 3,222.10 | 3,224.49 | 0.9K |
| 10:18 | 3,224.97 | 3,224.97 | 3,224.97 | 3,224.97 | 0.2K |
| 10:19 | 3,216.00 | 3,216.00 | 3,206.00 | 3,208.77 | 5.4K |
| 10:20 | 3,206.00 | 3,216.00 | 3,206.00 | 3,210.00 | 1.2K |
| 10:21 | 3,206.00 | 3,212.00 | 3,206.00 | 3,212.00 | 0.0K |
| 10:22 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 0.0K |
| 10:23 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.0K |
| 10:25 | 3,208.00 | 3,210.00 | 3,206.00 | 3,206.00 | 0.2K |
| 10:26 | 3,206.00 | 3,208.00 | 3,206.00 | 3,208.00 | 0.1K |
| 10:27 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.5K |
| 10:28 | 3,216.00 | 3,216.00 | 3,213.53 | 3,214.00 | 0.6K |
| 10:29 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.0K |
| 10:31 | 3,212.00 | 3,214.00 | 3,212.00 | 3,212.00 | 0.2K |
| 10:32 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.0K |
| 10:33 | 3,212.00 | 3,214.00 | 3,212.00 | 3,214.00 | 0.2K |
| 10:36 | 3,208.00 | 3,210.00 | 3,208.00 | 3,210.00 | 0.0K |
| 10:37 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 10:38 | 3,205.40 | 3,205.40 | 3,205.40 | 3,205.40 | 0.0K |
| 10:39 | 3,205.40 | 3,210.00 | 3,205.40 | 3,210.00 | 0.3K |
| 10:40 | 3,206.00 | 3,212.00 | 3,206.00 | 3,208.00 | 0.5K |
| 10:41 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.2K |
| 10:42 | 3,202.10 | 3,202.10 | 3,202.10 | 3,202.10 | 0.0K |
| 10:45 | 3,203.52 | 3,203.52 | 3,203.52 | 3,203.52 | 0.1K |
| 10:46 | 3,200.00 | 3,204.00 | 3,200.00 | 3,204.00 | 4.8K |
| 10:47 | 3,202.00 | 3,208.00 | 3,200.00 | 3,208.00 | 0.7K |
| 10:48 | 3,204.00 | 3,210.00 | 3,204.00 | 3,210.00 | 0.3K |
| 10:49 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 10:52 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.0K |
| 10:54 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.0K |
| 10:55 | 3,204.00 | 3,204.00 | 3,200.00 | 3,200.00 | 0.0K |
| 10:56 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 1.8K |
| 10:57 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.1K |
| 10:58 | 3,194.00 | 3,194.60 | 3,194.00 | 3,194.60 | 0.1K |
| 11:00 | 3,196.00 | 3,196.00 | 3,195.00 | 3,195.00 | 0.2K |
| 11:01 | 3,195.00 | 3,195.00 | 3,194.55 | 3,194.55 | 0.6K |
| 11:05 | 3,194.00 | 3,194.00 | 3,190.00 | 3,190.00 | 0.5K |
| 11:06 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.2K |
| 11:08 | 3,198.00 | 3,198.00 | 3,191.89 | 3,191.89 | 0.4K |
| 11:09 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.0K |
| 11:12 | 3,199.31 | 3,199.31 | 3,199.31 | 3,199.31 | 0.1K |
| 11:13 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.1K |
| 11:15 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 11:18 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 11:19 | 3,204.80 | 3,204.80 | 3,204.80 | 3,204.80 | 0.1K |
| 11:22 | 3,202.00 | 3,202.00 | 3,190.00 | 3,190.00 | 1.7K |
| 11:25 | 3,184.00 | 3,190.00 | 3,184.00 | 3,190.00 | 2.6K |
| 11:26 | 3,184.00 | 3,186.00 | 3,184.00 | 3,186.00 | 0.9K |
| 11:27 | 3,182.00 | 3,182.00 | 3,178.11 | 3,178.11 | 2.0K |
| 11:28 | 3,186.00 | 3,187.30 | 3,186.00 | 3,187.30 | 1.0K |
| 11:29 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.4K |
| 11:30 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.3K |
| 11:32 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 0.0K |
| 11:35 | 3,188.00 | 3,188.00 | 3,185.60 | 3,185.60 | 0.7K |
| 11:37 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.0K |
| 11:39 | 3,185.59 | 3,185.59 | 3,185.59 | 3,185.59 | 0.1K |
| 11:43 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.0K |
| 11:45 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.2K |
| 11:48 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 0.2K |
| 11:51 | 3,188.00 | 3,194.00 | 3,188.00 | 3,193.19 | 0.8K |
| 11:52 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.0K |
| 11:54 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 0.0K |
| 11:56 | 3,194.00 | 3,194.00 | 3,187.54 | 3,187.54 | 1.2K |
| 11:57 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 0.1K |
| 12:02 | 3,190.00 | 3,193.00 | 3,190.00 | 3,193.00 | 0.8K |
| 12:03 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.2K |
| 12:13 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.1K |
| 12:15 | 3,191.40 | 3,192.00 | 3,191.40 | 3,192.00 | 0.3K |
| 12:17 | 3,191.69 | 3,191.69 | 3,191.69 | 3,191.69 | 0.5K |
| 12:18 | 3,194.00 | 3,194.00 | 3,190.00 | 3,192.00 | 0.1K |
| 12:19 | 3,188.98 | 3,192.00 | 3,188.98 | 3,192.00 | 0.6K |
| 12:23 | 3,192.83 | 3,192.83 | 3,192.83 | 3,192.83 | 0.3K |
| 12:25 | 3,192.41 | 3,192.41 | 3,192.41 | 3,192.41 | 0.5K |
| 12:29 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.1K |
| 12:31 | 3,188.00 | 3,188.00 | 3,182.00 | 3,185.43 | 0.7K |
| 12:34 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 12:37 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 12:38 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 12:39 | 3,182.00 | 3,182.00 | 3,178.00 | 3,178.00 | 0.1K |
| 12:41 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.5K |
| 12:42 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.0K |
| 12:44 | 3,184.00 | 3,186.00 | 3,184.00 | 3,186.00 | 0.3K |
| 12:47 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.0K |
| 12:49 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 0.1K |
| 12:50 | 3,189.91 | 3,189.91 | 3,189.91 | 3,189.91 | 0.0K |
| 12:56 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 13:00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.1K |
| 13:02 | 3,186.00 | 3,188.00 | 3,184.00 | 3,188.00 | 0.1K |
| 13:04 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.3K |
| 13:07 | 3,186.58 | 3,186.58 | 3,186.58 | 3,186.58 | 0.1K |
| 13:09 | 3,188.00 | 3,188.00 | 3,184.00 | 3,184.00 | 0.2K |
| 13:10 | 3,181.43 | 3,181.43 | 3,181.43 | 3,181.43 | 0.4K |
| 13:12 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.0K |
| 13:13 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.1K |
| 13:14 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.0K |
| 13:15 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.1K |
| 13:16 | 3,180.00 | 3,180.00 | 3,168.00 | 3,170.00 | 27.8K |
| 13:17 | 3,172.00 | 3,180.00 | 3,172.00 | 3,180.00 | 0.2K |
| 13:18 | 3,176.50 | 3,176.50 | 3,176.50 | 3,176.50 | 0.0K |
| 13:19 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 13:21 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 13:23 | 3,176.00 | 3,176.00 | 3,174.00 | 3,176.00 | 0.3K |
| 13:24 | 3,174.00 | 3,174.00 | 3,173.87 | 3,173.87 | 0.7K |
| 13:25 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 13:27 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 13:28 | 3,170.00 | 3,170.00 | 3,168.00 | 3,168.00 | 0.3K |
| 13:31 | 3,170.00 | 3,176.00 | 3,170.00 | 3,176.00 | 0.7K |
| 13:32 | 3,177.06 | 3,178.00 | 3,177.06 | 3,178.00 | 0.5K |
| 13:33 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 13:35 | 3,179.02 | 3,179.02 | 3,179.02 | 3,179.02 | 0.0K |
| 13:36 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 13:37 | 3,176.00 | 3,176.00 | 3,174.00 | 3,174.00 | 0.2K |
| 13:38 | 3,172.00 | 3,172.00 | 3,168.00 | 3,170.00 | 2.2K |
| 13:39 | 3,168.00 | 3,176.00 | 3,168.00 | 3,176.00 | 3.1K |
| 13:40 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.3K |
| 13:41 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 13:44 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0K |
| 13:45 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0K |
| 13:47 | 3,180.99 | 3,180.99 | 3,180.99 | 3,180.99 | 0.0K |
| 13:48 | 3,178.00 | 3,180.10 | 3,178.00 | 3,180.10 | 0.0K |
| 13:49 | 3,181.90 | 3,181.90 | 3,181.90 | 3,181.90 | 0.0K |
| 13:50 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.9K |
| 13:51 | 3,180.00 | 3,180.00 | 3,178.00 | 3,178.00 | 0.7K |
| 13:54 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.3K |
| 13:55 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 13:56 | 3,168.00 | 3,170.00 | 3,168.00 | 3,170.00 | 0.0K |
| 13:57 | 3,172.00 | 3,172.00 | 3,170.00 | 3,170.00 | 1.8K |
| 13:58 | 3,168.00 | 3,168.00 | 3,166.04 | 3,166.04 | 5.8K |
| 13:59 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 2.6K |
| 14:01 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 2.6K |
| 14:03 | 3,164.01 | 3,164.01 | 3,156.00 | 3,156.00 | 0.8K |
| 14:05 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 14:07 | 3,159.95 | 3,162.00 | 3,158.00 | 3,158.00 | 0.4K |
| 14:08 | 3,160.00 | 3,164.00 | 3,160.00 | 3,164.00 | 0.9K |
| 14:11 | 3,162.00 | 3,162.00 | 3,156.00 | 3,158.00 | 0.7K |
| 14:12 | 3,154.00 | 3,170.00 | 3,154.00 | 3,170.00 | 1.5K |
| 14:13 | 3,170.00 | 3,170.00 | 3,160.00 | 3,160.00 | 1.5K |
| 14:16 | 3,166.00 | 3,166.00 | 3,156.00 | 3,156.00 | 0.9K |
| 14:17 | 3,166.00 | 3,166.00 | 3,156.00 | 3,156.00 | 0.5K |
| 14:18 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 14:19 | 3,153.19 | 3,154.00 | 3,153.19 | 3,154.00 | 0.2K |
| 14:22 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.4K |
| 14:23 | 3,150.00 | 3,150.00 | 3,144.00 | 3,144.00 | 0.4K |
| 14:24 | 3,150.00 | 3,152.00 | 3,150.00 | 3,152.00 | 0.5K |
| 14:25 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 14:26 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 14:27 | 3,152.00 | 3,156.00 | 3,152.00 | 3,156.00 | 0.7K |
| 14:29 | 3,156.00 | 3,158.00 | 3,156.00 | 3,158.00 | 0.4K |
| 14:30 | 3,160.00 | 3,164.00 | 3,160.00 | 3,164.00 | 0.1K |
| 14:31 | 3,158.00 | 3,158.00 | 3,148.00 | 3,148.00 | 0.4K |
| 14:32 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 14:34 | 3,148.00 | 3,150.00 | 3,148.00 | 3,150.00 | 0.2K |
| 14:35 | 3,150.00 | 3,150.00 | 3,146.00 | 3,146.00 | 0.5K |
| 14:36 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.2K |
| 14:37 | 3,143.90 | 3,143.90 | 3,143.90 | 3,143.90 | 0.0K |
| 14:38 | 3,143.81 | 3,143.81 | 3,143.81 | 3,143.81 | 0.2K |
| 14:43 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 14:45 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.2K |
| 14:46 | 3,144.00 | 3,144.00 | 3,142.00 | 3,142.00 | 0.7K |
| 14:47 | 3,144.00 | 3,146.00 | 3,144.00 | 3,146.00 | 0.2K |
| 14:48 | 3,145.54 | 3,145.54 | 3,145.54 | 3,145.54 | 1.0K |
| 14:49 | 3,145.86 | 3,146.54 | 3,145.86 | 3,146.54 | 0.2K |
| 14:51 | 3,148.00 | 3,152.00 | 3,148.00 | 3,148.00 | 1.4K |
| 14:53 | 3,144.00 | 3,144.00 | 3,142.00 | 3,142.54 | 1.0K |
| 14:57 | 3,142.00 | 3,144.00 | 3,142.00 | 3,144.00 | 0.1K |
| 14:58 | 3,141.30 | 3,141.30 | 3,141.30 | 3,141.30 | 0.8K |
| 14:59 | 3,141.40 | 3,144.00 | 3,141.40 | 3,144.00 | 0.4K |
| 15:01 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.3K |
| 15:02 | 3,146.00 | 3,146.00 | 3,142.00 | 3,142.00 | 0.4K |
| 15:03 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 15:04 | 3,152.00 | 3,152.00 | 3,148.00 | 3,148.00 | 1.0K |
| 15:05 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.3K |
| 15:06 | 3,148.00 | 3,148.73 | 3,148.00 | 3,148.73 | 0.7K |
| 15:08 | 3,146.00 | 3,153.00 | 3,146.00 | 3,153.00 | 2.4K |
| 15:09 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 0.5K |
| 15:10 | 3,153.00 | 3,153.00 | 3,151.88 | 3,151.88 | 0.2K |
| 15:11 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 15:12 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 15:13 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 15:15 | 3,276.00 | 3,276.00 | 3,146.00 | 3,146.00 | 56.6K |
| 15:16 | 3,146.60 | 3,276.00 | 3,143.81 | 3,143.81 | 56.2K |
| 15:17 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 15:18 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 1.9K |
| 15:19 | 3,141.99 | 3,142.00 | 3,140.00 | 3,140.00 | 0.6K |
| 15:20 | 3,140.70 | 3,140.70 | 3,140.70 | 3,140.70 | 0.1K |
| 15:22 | 3,142.00 | 3,142.00 | 3,140.00 | 3,140.00 | 0.4K |
| 15:23 | 3,140.11 | 3,140.11 | 3,140.11 | 3,140.11 | 0.3K |
| 15:24 | 3,140.00 | 3,140.00 | 3,136.00 | 3,136.00 | 0.8K |
| 15:26 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 15:27 | 3,134.00 | 3,142.00 | 3,134.00 | 3,142.00 | 3.9K |
| 15:31 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.3K |
| 15:32 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 15:33 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.3K |
| 15:34 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 15:36 | 3,143.07 | 3,143.07 | 3,143.07 | 3,143.07 | 0.3K |
| 15:37 | 3,142.00 | 3,146.00 | 3,142.00 | 3,146.00 | 0.8K |
| 15:38 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.3K |
| 15:39 | 3,148.00 | 3,156.00 | 3,148.00 | 3,156.00 | 0.4K |
| 15:40 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 1.3K |
| 15:42 | 3,150.13 | 3,150.13 | 3,150.13 | 3,150.13 | 0.1K |
| 15:43 | 3,148.97 | 3,148.97 | 3,148.97 | 3,148.97 | 0.2K |
| 15:44 | 3,148.00 | 3,148.00 | 3,146.00 | 3,146.00 | 0.7K |
| 15:45 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 15:46 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.3K |
| 15:47 | 3,141.30 | 3,142.00 | 3,141.30 | 3,142.00 | 0.4K |
| 15:49 | 3,142.00 | 3,142.00 | 3,140.00 | 3,140.00 | 1.0K |
| 15:50 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 15:51 | 3,140.00 | 3,140.00 | 3,136.00 | 3,136.00 | 1.0K |
| 15:53 | 3,135.40 | 3,142.00 | 3,135.40 | 3,142.00 | 1.0K |
| 15:54 | 3,142.27 | 3,142.27 | 3,142.27 | 3,142.27 | 0.4K |
| 15:55 | 3,143.78 | 3,143.78 | 3,143.40 | 3,143.40 | 0.2K |
| 15:57 | 3,146.00 | 3,148.00 | 3,146.00 | 3,148.00 | 0.1K |
| 15:59 | 3,146.00 | 3,148.00 | 3,146.00 | 3,146.00 | 0.7K |
| 16:00 | 3,148.00 | 3,148.00 | 3,146.00 | 3,146.00 | 0.1K |
| 16:01 | 3,142.00 | 3,142.00 | 3,138.00 | 3,142.00 | 0.9K |
| 16:03 | 3,142.00 | 3,142.00 | 3,141.40 | 3,141.40 | 0.0K |
| 16:04 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.8K |
| 16:05 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 16:08 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.2K |
| 16:10 | 3,144.40 | 3,148.00 | 3,144.40 | 3,145.40 | 1.6K |
| 16:12 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.2K |
| 16:13 | 3,148.00 | 3,148.00 | 3,145.91 | 3,145.91 | 0.1K |
| 16:14 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.3K |
| 16:15 | 3,145.40 | 3,145.88 | 3,145.40 | 3,145.88 | 0.2K |
| 16:16 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.3K |
| 16:20 | 3,144.00 | 3,166.00 | 3,144.00 | 3,148.00 | 1.9K |
| 16:22 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 16:24 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 16:25 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 16:26 | 3,148.00 | 3,152.00 | 3,148.00 | 3,152.00 | 0.8K |
| 16:27 | 3,148.00 | 3,152.00 | 3,148.00 | 3,152.00 | 0.1K |
| 16:28 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.3K |
| 16:29 | 3,156.03 | 3,158.00 | 3,156.03 | 3,158.00 | 1.2K |
| 16:35 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 117.5K |