5,080.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,570.00 | 5,830.00 | 5,490.00 | 5,830.00 | 279.4K |
| 09:01 | 5,810.00 | 5,810.00 | 5,470.00 | 5,470.00 | 196.9K |
| 09:02 | 5,470.00 | 5,570.00 | 5,470.00 | 5,530.00 | 48.4K |
| 09:03 | 5,510.00 | 5,710.00 | 5,470.00 | 5,710.00 | 116.6K |
| 09:04 | 5,670.00 | 5,760.00 | 5,600.00 | 5,660.00 | 165.5K |
| 09:05 | 5,640.00 | 5,660.00 | 5,570.00 | 5,590.00 | 78.2K |
| 09:06 | 5,580.00 | 5,620.00 | 5,560.00 | 5,600.00 | 37.4K |
| 09:07 | 5,600.00 | 5,660.00 | 5,600.00 | 5,600.00 | 47.7K |
| 09:08 | 5,610.00 | 5,620.00 | 5,570.00 | 5,600.00 | 28.0K |
| 09:09 | 5,570.00 | 5,600.00 | 5,500.00 | 5,530.00 | 45.4K |
| 09:10 | 5,540.00 | 5,560.00 | 5,490.00 | 5,560.00 | 33.4K |
| 09:11 | 5,560.00 | 5,560.00 | 5,460.00 | 5,460.00 | 34.7K |
| 09:12 | 5,460.00 | 5,530.00 | 5,460.00 | 5,530.00 | 35.2K |
| 09:13 | 5,520.00 | 5,550.00 | 5,490.00 | 5,490.00 | 19.5K |
| 09:14 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 33.9K |
| 09:15 | 5,450.00 | 5,450.00 | 5,360.00 | 5,390.00 | 36.9K |
| 09:16 | 5,370.00 | 5,400.00 | 5,370.00 | 5,380.00 | 9.5K |
| 09:17 | 5,370.00 | 5,410.00 | 5,360.00 | 5,380.00 | 19.9K |
| 09:18 | 5,380.00 | 5,450.00 | 5,360.00 | 5,420.00 | 13.2K |
| 09:19 | 5,420.00 | 5,440.00 | 5,350.00 | 5,350.00 | 33.7K |
| 09:20 | 5,350.00 | 5,380.00 | 5,350.00 | 5,380.00 | 15.3K |
| 09:21 | 5,390.00 | 5,580.00 | 5,390.00 | 5,550.00 | 64.4K |
| 09:22 | 5,530.00 | 5,580.00 | 5,520.00 | 5,580.00 | 35.1K |
| 09:23 | 5,590.00 | 5,600.00 | 5,480.00 | 5,490.00 | 47.3K |
| 09:24 | 5,500.00 | 5,550.00 | 5,480.00 | 5,500.00 | 14.7K |
| 09:25 | 5,490.00 | 5,490.00 | 5,360.00 | 5,410.00 | 39.1K |
| 09:26 | 5,420.00 | 5,430.00 | 5,390.00 | 5,400.00 | 9.9K |
| 09:27 | 5,390.00 | 5,400.00 | 5,370.00 | 5,390.00 | 11.4K |
| 09:28 | 5,390.00 | 5,410.00 | 5,370.00 | 5,400.00 | 14.9K |
| 09:29 | 5,410.00 | 5,430.00 | 5,390.00 | 5,400.00 | 10.4K |
| 09:30 | 5,410.00 | 5,430.00 | 5,400.00 | 5,420.00 | 7.7K |
| 09:31 | 5,410.00 | 5,450.00 | 5,400.00 | 5,450.00 | 19.4K |
| 09:32 | 5,430.00 | 5,450.00 | 5,410.00 | 5,420.00 | 5.6K |
| 09:33 | 5,420.00 | 5,440.00 | 5,390.00 | 5,400.00 | 18.9K |
| 09:34 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 1.0K |
| 09:35 | 5,450.00 | 5,450.00 | 5,420.00 | 5,420.00 | 0.3K |
| 09:36 | 5,430.00 | 5,450.00 | 5,420.00 | 5,450.00 | 6.1K |
| 09:37 | 5,450.00 | 5,480.00 | 5,450.00 | 5,480.00 | 8.4K |
| 09:38 | 5,480.00 | 5,580.00 | 5,460.00 | 5,550.00 | 62.6K |
| 09:39 | 5,590.00 | 5,590.00 | 5,550.00 | 5,560.00 | 55.1K |
| 09:40 | 5,580.00 | 5,600.00 | 5,550.00 | 5,590.00 | 35.1K |
| 09:41 | 5,580.00 | 5,700.00 | 5,580.00 | 5,650.00 | 135.0K |
| 09:42 | 5,710.00 | 5,710.00 | 5,600.00 | 5,670.00 | 69.8K |
| 09:43 | 5,660.00 | 5,670.00 | 5,610.00 | 5,610.00 | 36.0K |
| 09:44 | 5,620.00 | 5,680.00 | 5,620.00 | 5,670.00 | 26.3K |
| 09:45 | 5,670.00 | 5,820.00 | 5,670.00 | 5,730.00 | 230.7K |
| 09:46 | 5,750.00 | 5,880.00 | 5,750.00 | 5,880.00 | 245.3K |
| 09:47 | 5,880.00 | 5,880.00 | 5,780.00 | 5,800.00 | 198.2K |
| 09:48 | 5,800.00 | 5,800.00 | 5,720.00 | 5,760.00 | 84.2K |
| 09:49 | 5,760.00 | 5,780.00 | 5,700.00 | 5,710.00 | 53.7K |
| 09:50 | 5,720.00 | 5,830.00 | 5,710.00 | 5,800.00 | 55.0K |
| 09:51 | 5,790.00 | 5,890.00 | 5,790.00 | 5,880.00 | 138.1K |
| 09:52 | 5,890.00 | 5,900.00 | 5,840.00 | 5,850.00 | 119.8K |
| 09:53 | 5,830.00 | 5,890.00 | 5,770.00 | 5,830.00 | 77.6K |
| 09:54 | 5,840.00 | 5,900.00 | 5,830.00 | 5,890.00 | 49.9K |
| 09:55 | 5,870.00 | 5,880.00 | 5,850.00 | 5,860.00 | 42.7K |
| 09:56 | 5,840.00 | 5,910.00 | 5,840.00 | 5,870.00 | 76.9K |
| 09:57 | 5,860.00 | 5,890.00 | 5,810.00 | 5,870.00 | 29.8K |
| 09:58 | 5,840.00 | 5,840.00 | 5,770.00 | 5,830.00 | 37.9K |
| 09:59 | 5,800.00 | 5,830.00 | 5,770.00 | 5,790.00 | 27.8K |
| 10:00 | 5,780.00 | 5,820.00 | 5,780.00 | 5,800.00 | 20.4K |
| 10:01 | 5,770.00 | 5,810.00 | 5,760.00 | 5,780.00 | 32.4K |
| 10:02 | 5,900.00 | 5,900.00 | 5,650.00 | 5,680.00 | 171.6K |
| 10:03 | 5,670.00 | 5,740.00 | 5,630.00 | 5,630.00 | 72.3K |
| 10:04 | 5,600.00 | 5,650.00 | 5,570.00 | 5,570.00 | 76.5K |
| 10:05 | 5,540.00 | 5,580.00 | 5,510.00 | 5,530.00 | 106.5K |
| 10:06 | 5,550.00 | 5,620.00 | 5,550.00 | 5,620.00 | 45.7K |
| 10:07 | 5,610.00 | 5,640.00 | 5,580.00 | 5,590.00 | 35.4K |
| 10:08 | 5,590.00 | 5,600.00 | 5,530.00 | 5,530.00 | 24.3K |
| 10:09 | 5,550.00 | 5,595.00 | 5,550.00 | 5,590.00 | 5.1K |
| 10:10 | 5,600.00 | 5,600.00 | 5,530.00 | 5,560.00 | 16.9K |
| 10:11 | 5,560.00 | 5,560.00 | 5,530.00 | 5,550.00 | 10.9K |
| 10:12 | 5,540.00 | 5,540.00 | 5,520.00 | 5,520.00 | 8.0K |
| 10:13 | 5,530.00 | 5,530.00 | 5,510.00 | 5,520.00 | 9.1K |
| 10:14 | 5,520.00 | 5,520.00 | 5,480.00 | 5,480.00 | 23.4K |
| 10:15 | 5,490.00 | 5,550.00 | 5,490.00 | 5,510.00 | 17.0K |
| 10:16 | 5,510.00 | 5,550.00 | 5,510.00 | 5,530.00 | 3.3K |
| 10:17 | 5,530.00 | 5,530.00 | 5,500.00 | 5,530.00 | 6.9K |
| 10:18 | 5,530.00 | 5,540.00 | 5,520.00 | 5,540.00 | 5.9K |
| 10:19 | 5,540.00 | 5,740.00 | 5,540.00 | 5,660.00 | 86.4K |
| 10:20 | 5,670.00 | 5,680.00 | 5,620.00 | 5,670.00 | 21.7K |
| 10:21 | 5,690.00 | 5,690.00 | 5,630.00 | 5,660.00 | 16.3K |
| 10:22 | 5,670.00 | 5,670.00 | 5,630.00 | 5,630.00 | 12.6K |
| 10:23 | 5,630.00 | 5,650.00 | 5,600.00 | 5,640.00 | 8.0K |
| 10:24 | 5,660.00 | 5,660.00 | 5,630.00 | 5,650.00 | 5.3K |
| 10:25 | 5,630.00 | 5,650.00 | 5,600.00 | 5,600.00 | 4.6K |
| 10:26 | 5,600.00 | 5,630.00 | 5,590.00 | 5,610.00 | 4.2K |
| 10:27 | 5,620.00 | 5,640.00 | 5,610.00 | 5,630.00 | 1.3K |
| 10:28 | 5,610.00 | 5,630.00 | 5,590.00 | 5,590.00 | 7.0K |
| 10:29 | 5,590.00 | 5,640.00 | 5,580.00 | 5,580.00 | 6.5K |
| 10:30 | 5,580.00 | 5,620.00 | 5,580.00 | 5,600.00 | 11.7K |
| 10:31 | 5,610.00 | 5,610.00 | 5,560.00 | 5,600.00 | 7.8K |
| 10:32 | 5,570.00 | 5,590.00 | 5,550.00 | 5,550.00 | 7.7K |
| 10:33 | 5,580.00 | 5,590.00 | 5,560.00 | 5,580.00 | 2.6K |
| 10:34 | 5,620.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5.8K |
| 10:35 | 5,570.00 | 5,580.00 | 5,570.00 | 5,580.00 | 4.4K |
| 10:36 | 5,580.00 | 5,600.00 | 5,550.00 | 5,560.00 | 9.7K |
| 10:37 | 5,540.00 | 5,560.00 | 5,540.00 | 5,560.00 | 0.4K |
| 10:38 | 5,550.00 | 5,560.00 | 5,520.00 | 5,520.00 | 11.3K |
| 10:39 | 5,560.00 | 5,560.00 | 5,530.00 | 5,550.00 | 8.3K |
| 10:40 | 5,530.00 | 5,540.00 | 5,530.00 | 5,540.00 | 4.1K |
| 10:41 | 5,540.00 | 5,560.00 | 5,530.00 | 5,530.00 | 5.9K |
| 10:42 | 5,530.00 | 5,550.00 | 5,530.00 | 5,540.00 | 1.0K |
| 10:43 | 5,540.00 | 5,560.00 | 5,540.00 | 5,560.00 | 2.2K |
| 10:44 | 5,560.00 | 5,590.00 | 5,540.00 | 5,570.00 | 3.8K |
| 10:45 | 5,570.00 | 5,580.00 | 5,570.00 | 5,570.00 | 2.5K |
| 10:46 | 5,570.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5.8K |
| 10:47 | 5,620.00 | 5,640.00 | 5,620.00 | 5,620.00 | 4.2K |
| 10:48 | 5,620.00 | 5,690.00 | 5,620.00 | 5,660.00 | 34.0K |
| 10:49 | 5,650.00 | 5,660.00 | 5,630.00 | 5,640.00 | 7.2K |
| 10:50 | 5,630.00 | 5,640.00 | 5,610.00 | 5,640.00 | 7.7K |
| 10:51 | 5,610.00 | 5,630.00 | 5,560.00 | 5,630.00 | 16.6K |
| 10:52 | 5,630.00 | 5,640.00 | 5,620.00 | 5,640.00 | 4.1K |
| 10:53 | 5,600.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5.4K |
| 10:54 | 5,650.00 | 5,690.00 | 5,650.00 | 5,680.00 | 12.6K |
| 10:55 | 5,670.00 | 5,680.00 | 5,630.00 | 5,630.00 | 4.9K |
| 10:56 | 5,630.00 | 5,640.00 | 5,620.00 | 5,620.00 | 0.8K |
| 10:57 | 5,620.00 | 5,630.00 | 5,600.00 | 5,600.00 | 6.5K |
| 10:58 | 5,600.00 | 5,620.00 | 5,600.00 | 5,610.00 | 2.6K |
| 10:59 | 5,610.00 | 5,630.00 | 5,610.00 | 5,630.00 | 4.7K |
| 11:00 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 1.1K |
| 11:01 | 5,620.00 | 5,620.00 | 5,590.00 | 5,600.00 | 7.4K |
| 11:02 | 5,600.00 | 5,620.00 | 5,590.00 | 5,620.00 | 1.5K |
| 11:03 | 5,620.00 | 5,630.00 | 5,610.00 | 5,630.00 | 3.3K |
| 11:04 | 5,610.00 | 5,630.00 | 5,590.00 | 5,610.00 | 4.7K |
| 11:05 | 5,610.00 | 5,610.00 | 5,570.00 | 5,580.00 | 7.1K |
| 11:06 | 5,600.00 | 5,600.00 | 5,580.00 | 5,600.00 | 1.5K |
| 11:07 | 5,600.00 | 5,600.00 | 5,580.00 | 5,580.00 | 2.2K |
| 11:08 | 5,580.00 | 5,580.00 | 5,570.00 | 5,570.00 | 3.0K |
| 11:09 | 5,590.00 | 5,600.00 | 5,580.00 | 5,600.00 | 1.6K |
| 11:10 | 5,600.00 | 5,600.00 | 5,560.00 | 5,560.00 | 5.7K |
| 11:11 | 5,560.00 | 5,560.00 | 5,550.00 | 5,550.00 | 2.5K |
| 11:12 | 5,540.00 | 5,640.00 | 5,540.00 | 5,640.00 | 9.0K |
| 11:13 | 5,620.00 | 5,640.00 | 5,610.00 | 5,640.00 | 8.3K |
| 11:14 | 5,640.00 | 5,680.00 | 5,630.00 | 5,660.00 | 19.7K |
| 11:15 | 5,670.00 | 5,790.00 | 5,660.00 | 5,730.00 | 150.6K |
| 11:16 | 5,750.00 | 5,860.00 | 5,710.00 | 5,840.00 | 302.7K |
| 11:17 | 5,890.00 | 5,890.00 | 5,800.00 | 5,830.00 | 152.9K |
| 11:18 | 5,780.00 | 5,870.00 | 5,780.00 | 5,850.00 | 136.2K |
| 11:19 | 5,840.00 | 5,840.00 | 5,780.00 | 5,820.00 | 55.6K |
| 11:20 | 5,830.00 | 5,880.00 | 5,790.00 | 5,840.00 | 66.2K |
| 11:21 | 5,820.00 | 5,830.00 | 5,780.00 | 5,810.00 | 28.7K |
| 11:22 | 5,800.00 | 5,830.00 | 5,780.00 | 5,830.00 | 34.5K |
| 11:23 | 5,820.00 | 5,870.00 | 5,770.00 | 5,790.00 | 49.9K |
| 11:24 | 5,780.00 | 5,800.00 | 5,750.00 | 5,800.00 | 35.7K |
| 11:25 | 5,790.00 | 5,810.00 | 5,760.00 | 5,780.00 | 17.8K |
| 11:26 | 5,760.00 | 5,790.00 | 5,720.00 | 5,740.00 | 65.6K |
| 11:27 | 5,750.00 | 5,750.00 | 5,660.00 | 5,690.00 | 61.9K |
| 11:28 | 5,700.00 | 5,700.00 | 5,640.00 | 5,690.00 | 28.8K |
| 11:29 | 5,690.00 | 5,710.00 | 5,670.00 | 5,670.00 | 13.1K |
| 11:30 | 5,670.00 | 5,680.00 | 5,640.00 | 5,650.00 | 13.7K |
| 11:31 | 5,650.00 | 5,690.00 | 5,630.00 | 5,690.00 | 20.7K |
| 11:32 | 5,700.00 | 5,710.00 | 5,660.00 | 5,660.00 | 11.2K |
| 11:33 | 5,670.00 | 5,700.00 | 5,670.00 | 5,700.00 | 2.1K |
| 11:34 | 5,690.00 | 5,690.00 | 5,660.00 | 5,660.00 | 4.4K |
| 11:35 | 5,660.00 | 5,700.00 | 5,660.00 | 5,670.00 | 4.2K |
| 11:36 | 5,670.00 | 5,710.00 | 5,670.00 | 5,700.00 | 18.1K |
| 11:37 | 5,710.00 | 5,740.00 | 5,690.00 | 5,730.00 | 18.0K |
| 11:38 | 5,720.00 | 5,720.00 | 5,660.00 | 5,660.00 | 6.3K |
| 11:39 | 5,680.00 | 5,690.00 | 5,660.00 | 5,690.00 | 1.4K |
| 11:40 | 5,660.00 | 5,710.00 | 5,660.00 | 5,700.00 | 3.5K |
| 11:41 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 3.6K |
| 11:42 | 5,710.00 | 5,730.00 | 5,700.00 | 5,730.00 | 5.0K |
| 11:43 | 5,730.00 | 5,730.00 | 5,710.00 | 5,720.00 | 5.2K |
| 11:44 | 5,720.00 | 5,730.00 | 5,710.00 | 5,710.00 | 3.8K |
| 11:45 | 5,720.00 | 5,740.00 | 5,720.00 | 5,740.00 | 1.9K |
| 11:46 | 5,740.00 | 5,780.00 | 5,730.00 | 5,770.00 | 20.3K |
| 11:47 | 5,780.00 | 5,840.00 | 5,760.00 | 5,840.00 | 58.4K |
| 11:48 | 5,820.00 | 5,840.00 | 5,780.00 | 5,800.00 | 29.7K |
| 11:49 | 5,770.00 | 5,800.00 | 5,770.00 | 5,790.00 | 6.3K |
| 11:50 | 5,780.00 | 5,810.00 | 5,770.00 | 5,770.00 | 7.8K |
| 11:51 | 5,770.00 | 5,800.00 | 5,740.00 | 5,780.00 | 17.4K |
| 11:52 | 5,760.00 | 5,800.00 | 5,760.00 | 5,760.00 | 6.9K |
| 11:53 | 5,780.00 | 5,820.00 | 5,770.00 | 5,800.00 | 11.2K |
| 11:54 | 5,800.00 | 5,980.00 | 5,800.00 | 5,960.00 | 326.5K |
| 11:55 | 5,980.00 | 6,050.00 | 5,980.00 | 6,040.00 | 369.9K |
| 11:56 | 6,030.00 | 6,030.00 | 5,940.00 | 5,970.00 | 169.1K |
| 11:57 | 5,960.00 | 5,960.00 | 5,910.00 | 5,940.00 | 105.5K |
| 11:58 | 5,950.00 | 5,950.00 | 5,870.00 | 5,930.00 | 121.1K |
| 11:59 | 5,900.00 | 5,910.00 | 5,860.00 | 5,890.00 | 54.6K |
| 12:00 | 5,890.00 | 5,930.00 | 5,850.00 | 5,850.00 | 73.4K |
| 12:01 | 5,850.00 | 5,860.00 | 5,820.00 | 5,840.00 | 62.0K |
| 12:02 | 5,830.00 | 5,920.00 | 5,830.00 | 5,890.00 | 68.2K |
| 12:03 | 5,890.00 | 5,900.00 | 5,870.00 | 5,880.00 | 23.0K |
| 12:04 | 5,870.00 | 5,880.00 | 5,830.00 | 5,850.00 | 28.7K |
| 12:05 | 5,870.00 | 5,870.00 | 5,830.00 | 5,860.00 | 10.5K |
| 12:06 | 5,860.00 | 5,940.00 | 5,830.00 | 5,900.00 | 73.1K |
| 12:07 | 5,950.00 | 6,000.00 | 5,890.00 | 5,920.00 | 171.9K |
| 12:08 | 5,930.00 | 5,940.00 | 5,890.00 | 5,930.00 | 31.5K |
| 12:09 | 5,930.00 | 5,930.00 | 5,880.00 | 5,900.00 | 36.0K |
| 12:10 | 5,900.00 | 5,960.00 | 5,870.00 | 5,960.00 | 26.1K |
| 12:11 | 5,920.00 | 5,960.00 | 5,890.00 | 5,910.00 | 24.4K |
| 12:12 | 5,910.00 | 5,950.00 | 5,910.00 | 5,940.00 | 59.9K |
| 12:13 | 5,940.00 | 6,000.00 | 5,910.00 | 5,940.00 | 128.0K |
| 12:14 | 5,920.00 | 5,920.00 | 5,830.00 | 5,840.00 | 78.6K |
| 12:15 | 5,850.00 | 5,870.00 | 5,790.00 | 5,790.00 | 80.2K |
| 12:16 | 5,770.00 | 5,780.00 | 5,710.00 | 5,740.00 | 68.0K |
| 12:17 | 5,750.00 | 5,750.00 | 5,690.00 | 5,720.00 | 93.2K |
| 12:18 | 5,720.00 | 5,740.00 | 5,700.00 | 5,720.00 | 19.5K |
| 12:19 | 5,720.00 | 5,750.00 | 5,700.00 | 5,750.00 | 17.4K |
| 12:20 | 5,750.00 | 5,750.00 | 5,680.00 | 5,720.00 | 36.6K |
| 12:21 | 5,710.00 | 5,740.00 | 5,700.00 | 5,730.00 | 7.3K |
| 12:22 | 5,730.00 | 5,750.00 | 5,680.00 | 5,700.00 | 18.9K |
| 12:23 | 5,690.00 | 5,740.00 | 5,670.00 | 5,700.00 | 21.8K |
| 12:24 | 5,690.00 | 5,690.00 | 5,620.00 | 5,620.00 | 48.7K |
| 12:25 | 5,620.00 | 5,680.00 | 5,610.00 | 5,660.00 | 26.0K |
| 12:26 | 5,660.00 | 5,680.00 | 5,660.00 | 5,680.00 | 5.0K |
| 12:27 | 5,680.00 | 5,710.00 | 5,680.00 | 5,690.00 | 6.7K |
| 12:28 | 5,680.00 | 5,690.00 | 5,640.00 | 5,660.00 | 19.9K |
| 12:29 | 5,650.00 | 5,660.00 | 5,620.00 | 5,630.00 | 11.0K |
| 12:30 | 5,640.00 | 5,650.00 | 5,620.00 | 5,640.00 | 11.4K |
| 12:31 | 5,620.00 | 5,680.00 | 5,610.00 | 5,680.00 | 15.6K |
| 12:32 | 5,680.00 | 5,680.00 | 5,630.00 | 5,670.00 | 16.4K |
| 12:33 | 5,650.00 | 5,660.00 | 5,630.00 | 5,640.00 | 10.7K |
| 12:34 | 5,650.00 | 5,680.00 | 5,630.00 | 5,680.00 | 3.7K |
| 12:35 | 5,680.00 | 5,690.00 | 5,660.00 | 5,680.00 | 5.3K |
| 12:36 | 5,680.00 | 5,690.00 | 5,670.00 | 5,670.00 | 5.3K |
| 12:37 | 5,660.00 | 5,700.00 | 5,660.00 | 5,680.00 | 2.5K |
| 12:38 | 5,690.00 | 5,720.00 | 5,670.00 | 5,700.00 | 8.2K |
| 12:39 | 5,700.00 | 5,710.00 | 5,700.00 | 5,700.00 | 7.7K |
| 12:40 | 5,700.00 | 5,710.00 | 5,690.00 | 5,690.00 | 3.2K |
| 12:41 | 5,700.00 | 5,710.00 | 5,700.00 | 5,700.00 | 4.9K |
| 12:42 | 5,710.00 | 5,720.00 | 5,690.00 | 5,710.00 | 13.1K |
| 12:43 | 5,680.00 | 5,730.00 | 5,680.00 | 5,730.00 | 11.3K |
| 12:44 | 5,730.00 | 5,730.00 | 5,720.00 | 5,730.00 | 3.8K |
| 12:45 | 5,720.00 | 5,735.00 | 5,710.00 | 5,730.00 | 7.0K |
| 12:46 | 5,740.00 | 5,740.00 | 5,700.00 | 5,700.00 | 3.1K |
| 12:47 | 5,700.00 | 5,730.00 | 5,700.00 | 5,730.00 | 7.9K |
| 12:48 | 5,730.00 | 5,730.00 | 5,710.00 | 5,710.00 | 4.1K |
| 12:49 | 5,710.00 | 5,710.00 | 5,700.00 | 5,700.00 | 7.7K |
| 12:50 | 5,690.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5.6K |
| 12:51 | 5,690.00 | 5,690.00 | 5,670.00 | 5,670.00 | 3.0K |
| 12:52 | 5,660.00 | 5,690.00 | 5,650.00 | 5,670.00 | 13.3K |
| 12:53 | 5,680.00 | 5,710.00 | 5,680.00 | 5,680.00 | 4.3K |
| 12:54 | 5,710.00 | 5,710.00 | 5,670.00 | 5,680.00 | 3.0K |
| 12:55 | 5,690.00 | 5,720.00 | 5,690.00 | 5,700.00 | 2.9K |
| 12:56 | 5,700.00 | 5,710.00 | 5,690.00 | 5,710.00 | 1.1K |
| 12:57 | 5,700.00 | 5,710.00 | 5,690.00 | 5,690.00 | 4.4K |
| 12:58 | 5,710.00 | 5,710.00 | 5,690.00 | 5,700.00 | 4.1K |
| 12:59 | 5,690.00 | 5,690.00 | 5,660.00 | 5,660.00 | 13.3K |
| 13:00 | 5,660.00 | 5,670.00 | 5,620.00 | 5,670.00 | 29.9K |
| 13:01 | 5,660.00 | 5,690.00 | 5,660.00 | 5,680.00 | 2.3K |
| 13:02 | 5,670.00 | 5,680.00 | 5,670.00 | 5,680.00 | 1.6K |
| 13:03 | 5,680.00 | 5,680.00 | 5,660.00 | 5,660.00 | 1.7K |
| 13:04 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 3.3K |
| 13:05 | 5,660.00 | 5,690.00 | 5,650.00 | 5,650.00 | 21.1K |
| 13:06 | 5,650.00 | 5,690.00 | 5,650.00 | 5,690.00 | 5.0K |
| 13:07 | 5,680.00 | 5,690.00 | 5,650.00 | 5,690.00 | 2.8K |
| 13:08 | 5,670.00 | 5,670.00 | 5,640.00 | 5,650.00 | 2.0K |
| 13:09 | 5,670.00 | 5,680.00 | 5,650.00 | 5,680.00 | 6.1K |
| 13:10 | 5,680.00 | 5,690.00 | 5,650.00 | 5,660.00 | 5.5K |
| 13:11 | 5,650.00 | 5,660.00 | 5,640.00 | 5,640.00 | 2.5K |
| 13:12 | 5,640.00 | 5,640.00 | 5,620.00 | 5,620.00 | 13.3K |
| 13:13 | 5,640.00 | 5,680.00 | 5,610.00 | 5,680.00 | 10.5K |
| 13:14 | 5,670.00 | 5,670.00 | 5,650.00 | 5,670.00 | 2.7K |
| 13:15 | 5,660.00 | 5,670.00 | 5,630.00 | 5,670.00 | 2.4K |
| 13:16 | 5,670.00 | 5,680.00 | 5,650.00 | 5,660.00 | 1.7K |
| 13:17 | 5,660.00 | 5,670.00 | 5,640.00 | 5,640.00 | 6.3K |
| 13:18 | 5,640.00 | 5,650.00 | 5,630.00 | 5,640.00 | 2.5K |
| 13:19 | 5,640.00 | 5,650.00 | 5,630.00 | 5,630.00 | 2.2K |
| 13:20 | 5,640.00 | 5,650.00 | 5,630.00 | 5,650.00 | 5.9K |
| 13:21 | 5,650.00 | 5,660.00 | 5,620.00 | 5,660.00 | 4.4K |
| 13:22 | 5,650.00 | 5,660.00 | 5,640.00 | 5,660.00 | 1.2K |
| 13:23 | 5,640.00 | 5,700.00 | 5,640.00 | 5,680.00 | 9.0K |
| 13:24 | 5,680.00 | 5,680.00 | 5,670.00 | 5,670.00 | 1.6K |
| 13:25 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 2.2K |
| 13:26 | 5,650.00 | 5,670.00 | 5,640.00 | 5,660.00 | 1.6K |
| 13:27 | 5,650.00 | 5,660.00 | 5,650.00 | 5,660.00 | 1.5K |
| 13:28 | 5,670.00 | 5,670.00 | 5,650.00 | 5,660.00 | 1.0K |
| 13:29 | 5,660.00 | 5,670.00 | 5,650.00 | 5,670.00 | 4.9K |
| 13:30 | 5,670.00 | 5,670.00 | 5,660.00 | 5,670.00 | 0.4K |
| 13:31 | 5,660.00 | 5,670.00 | 5,660.00 | 5,660.00 | 0.7K |
| 13:32 | 5,660.00 | 5,660.00 | 5,630.00 | 5,630.00 | 12.3K |
| 13:33 | 5,620.00 | 5,650.00 | 5,620.00 | 5,650.00 | 4.0K |
| 13:34 | 5,650.00 | 5,670.00 | 5,650.00 | 5,670.00 | 2.9K |
| 13:35 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 1.2K |
| 13:36 | 5,670.00 | 5,670.00 | 5,650.00 | 5,660.00 | 0.7K |
| 13:37 | 5,660.00 | 5,670.00 | 5,640.00 | 5,660.00 | 1.8K |
| 13:38 | 5,645.00 | 5,650.00 | 5,630.00 | 5,630.00 | 1.5K |
| 13:39 | 5,630.00 | 5,660.00 | 5,630.00 | 5,640.00 | 3.0K |
| 13:40 | 5,630.00 | 5,640.00 | 5,630.00 | 5,640.00 | 1.5K |
| 13:41 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.9K |
| 13:42 | 5,630.00 | 5,640.00 | 5,630.00 | 5,630.00 | 3.6K |
| 13:43 | 5,630.00 | 5,650.00 | 5,630.00 | 5,650.00 | 0.4K |
| 13:44 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 0.4K |
| 13:45 | 5,640.00 | 5,650.00 | 5,630.00 | 5,640.00 | 0.4K |
| 13:46 | 5,630.00 | 5,640.00 | 5,620.00 | 5,620.00 | 7.4K |
| 13:47 | 5,630.00 | 5,630.00 | 5,610.00 | 5,630.00 | 4.8K |
| 13:48 | 5,620.00 | 5,640.00 | 5,620.00 | 5,640.00 | 3.5K |
| 13:49 | 5,620.00 | 5,630.00 | 5,620.00 | 5,630.00 | 4.3K |
| 13:50 | 5,630.00 | 5,640.00 | 5,620.00 | 5,640.00 | 3.9K |
| 13:51 | 5,640.00 | 5,640.00 | 5,620.00 | 5,630.00 | 0.7K |
| 13:52 | 5,630.00 | 5,630.00 | 5,600.00 | 5,600.00 | 17.8K |
| 13:53 | 5,600.00 | 5,660.00 | 5,600.00 | 5,660.00 | 6.9K |
| 13:54 | 5,660.00 | 5,670.00 | 5,620.00 | 5,620.00 | 8.2K |
| 13:55 | 5,630.00 | 5,650.00 | 5,610.00 | 5,640.00 | 2.2K |
| 13:56 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 0.7K |
| 13:57 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 0.7K |
| 13:58 | 5,630.00 | 5,630.00 | 5,600.00 | 5,600.00 | 15.8K |
| 13:59 | 5,610.00 | 5,630.00 | 5,610.00 | 5,610.00 | 1.8K |
| 14:00 | 5,610.00 | 5,615.00 | 5,600.00 | 5,600.00 | 17.1K |
| 14:01 | 5,600.00 | 5,620.00 | 5,590.00 | 5,590.00 | 5.5K |
| 14:02 | 5,600.00 | 5,600.00 | 5,570.00 | 5,600.00 | 16.8K |
| 14:03 | 5,600.00 | 5,600.00 | 5,570.00 | 5,590.00 | 9.2K |
| 14:04 | 5,580.00 | 5,590.00 | 5,550.00 | 5,580.00 | 14.6K |
| 14:05 | 5,580.00 | 5,590.00 | 5,580.00 | 5,590.00 | 0.6K |
| 14:06 | 5,580.00 | 5,590.00 | 5,570.00 | 5,570.00 | 1.8K |
| 14:07 | 5,570.00 | 5,590.00 | 5,570.00 | 5,590.00 | 2.3K |
| 14:08 | 5,580.00 | 5,620.00 | 5,580.00 | 5,620.00 | 4.0K |
| 14:09 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.8K |
| 14:10 | 5,610.00 | 5,620.00 | 5,600.00 | 5,600.00 | 2.9K |
| 14:11 | 5,600.00 | 5,620.00 | 5,590.00 | 5,620.00 | 2.1K |
| 14:12 | 5,620.00 | 5,620.00 | 5,590.00 | 5,590.00 | 1.3K |
| 14:13 | 5,590.00 | 5,620.00 | 5,590.00 | 5,600.00 | 5.0K |
| 14:14 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 1.5K |
| 14:15 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 18.6K |
| 14:16 | 5,560.00 | 5,580.00 | 5,560.00 | 5,580.00 | 4.0K |
| 14:17 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 1.5K |
| 14:18 | 5,580.00 | 5,590.00 | 5,580.00 | 5,580.00 | 0.5K |
| 14:19 | 5,580.00 | 5,590.00 | 5,580.00 | 5,590.00 | 0.2K |
| 14:20 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 2.2K |
| 14:21 | 5,590.00 | 5,630.00 | 5,590.00 | 5,630.00 | 10.5K |
| 14:22 | 5,630.00 | 5,640.00 | 5,620.00 | 5,640.00 | 5.6K |
| 14:23 | 5,640.00 | 5,650.00 | 5,640.00 | 5,640.00 | 6.1K |
| 14:24 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 4.0K |
| 14:25 | 5,630.00 | 5,640.00 | 5,610.00 | 5,610.00 | 7.4K |
| 14:26 | 5,630.00 | 5,660.00 | 5,630.00 | 5,660.00 | 8.0K |
| 14:27 | 5,660.00 | 5,680.00 | 5,650.00 | 5,660.00 | 13.2K |
| 14:28 | 5,680.00 | 5,700.00 | 5,670.00 | 5,700.00 | 15.3K |
| 14:29 | 5,700.00 | 5,700.00 | 5,670.00 | 5,680.00 | 5.2K |
| 14:30 | 5,680.00 | 5,680.00 | 5,650.00 | 5,650.00 | 6.0K |
| 14:31 | 5,650.00 | 5,700.00 | 5,650.00 | 5,700.00 | 4.5K |
| 14:32 | 5,680.00 | 5,720.00 | 5,680.00 | 5,720.00 | 15.1K |
| 14:33 | 5,730.00 | 5,730.00 | 5,670.00 | 5,670.00 | 16.9K |
| 14:34 | 5,670.00 | 5,740.00 | 5,630.00 | 5,710.00 | 22.0K |
| 14:35 | 5,660.00 | 5,830.00 | 5,660.00 | 5,730.00 | 193.4K |
| 14:36 | 5,730.00 | 5,750.00 | 5,640.00 | 5,640.00 | 52.9K |
| 14:37 | 5,640.00 | 5,670.00 | 5,610.00 | 5,670.00 | 17.9K |
| 14:38 | 5,660.00 | 5,670.00 | 5,650.00 | 5,650.00 | 7.4K |
| 14:39 | 5,650.00 | 5,650.00 | 5,620.00 | 5,620.00 | 17.0K |
| 14:40 | 5,620.00 | 5,650.00 | 5,620.00 | 5,630.00 | 2.7K |
| 14:41 | 5,630.00 | 5,680.00 | 5,630.00 | 5,670.00 | 12.1K |
| 14:42 | 5,660.00 | 5,680.00 | 5,660.00 | 5,660.00 | 1.9K |
| 14:43 | 5,650.00 | 5,650.00 | 5,630.00 | 5,650.00 | 2.2K |
| 14:44 | 5,650.00 | 5,650.00 | 5,610.00 | 5,630.00 | 6.8K |
| 14:45 | 5,630.00 | 5,650.00 | 5,630.00 | 5,650.00 | 2.8K |
| 14:46 | 5,650.00 | 5,660.00 | 5,630.00 | 5,630.00 | 3.2K |
| 14:47 | 5,630.00 | 5,680.00 | 5,630.00 | 5,660.00 | 6.7K |
| 14:48 | 5,650.00 | 5,690.00 | 5,650.00 | 5,650.00 | 9.0K |
| 14:49 | 5,650.00 | 5,670.00 | 5,650.00 | 5,660.00 | 1.3K |
| 14:50 | 5,660.00 | 5,750.00 | 5,660.00 | 5,720.00 | 32.8K |
| 14:51 | 5,720.00 | 5,740.00 | 5,680.00 | 5,730.00 | 17.8K |
| 14:52 | 5,720.00 | 5,730.00 | 5,660.00 | 5,720.00 | 18.1K |
| 14:53 | 5,700.00 | 5,710.00 | 5,670.00 | 5,670.00 | 5.7K |
| 14:54 | 5,670.00 | 5,690.00 | 5,670.00 | 5,680.00 | 2.3K |
| 14:55 | 5,680.00 | 5,700.00 | 5,670.00 | 5,680.00 | 3.5K |
| 14:56 | 5,670.00 | 5,710.00 | 5,670.00 | 5,680.00 | 13.1K |
| 14:57 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 7.8K |
| 14:58 | 5,660.00 | 5,680.00 | 5,650.00 | 5,670.00 | 3.0K |
| 14:59 | 5,670.00 | 5,680.00 | 5,670.00 | 5,680.00 | 1.4K |
| 15:00 | 5,680.00 | 5,680.00 | 5,670.00 | 5,670.00 | 1.6K |
| 15:01 | 5,680.00 | 5,680.00 | 5,670.00 | 5,680.00 | 1.4K |
| 15:02 | 5,670.00 | 5,680.00 | 5,650.00 | 5,650.00 | 5.7K |
| 15:03 | 5,650.00 | 5,680.00 | 5,650.00 | 5,680.00 | 7.0K |
| 15:04 | 5,680.00 | 5,690.00 | 5,670.00 | 5,690.00 | 3.9K |
| 15:05 | 5,680.00 | 5,700.00 | 5,680.00 | 5,690.00 | 15.8K |
| 15:06 | 5,690.00 | 5,700.00 | 5,680.00 | 5,680.00 | 7.2K |
| 15:07 | 5,685.00 | 5,710.00 | 5,685.00 | 5,705.00 | 7.6K |
| 15:08 | 5,700.00 | 5,700.00 | 5,670.00 | 5,670.00 | 11.4K |
| 15:09 | 5,680.00 | 5,690.00 | 5,670.00 | 5,680.00 | 3.3K |
| 15:10 | 5,670.00 | 5,690.00 | 5,670.00 | 5,690.00 | 0.5K |
| 15:11 | 5,690.00 | 5,690.00 | 5,680.00 | 5,680.00 | 3.1K |
| 15:12 | 5,680.00 | 5,690.00 | 5,670.00 | 5,670.00 | 7.1K |
| 15:13 | 5,680.00 | 5,680.00 | 5,660.00 | 5,660.00 | 7.3K |
| 15:14 | 5,660.00 | 5,700.00 | 5,660.00 | 5,700.00 | 9.4K |
| 15:15 | 5,690.00 | 5,690.00 | 5,680.00 | 5,680.00 | 4.4K |
| 15:16 | 5,690.00 | 5,690.00 | 5,640.00 | 5,680.00 | 41.6K |
| 15:17 | 5,675.00 | 5,690.00 | 5,670.00 | 5,680.00 | 11.0K |
| 15:18 | 5,680.00 | 5,680.00 | 5,670.00 | 5,670.00 | 9.0K |
| 15:19 | 5,680.00 | 5,680.00 | 5,620.00 | 5,620.00 | 19.1K |
| 15:29 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 34.5K |