261.13
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 267.29 | 267.29 | 267.29 | 267.29 | 513.2K |
| 09:29 | 267.29 | 267.29 | 267.29 | 267.29 | 0.0K |
| 09:30 | 267.29 | 267.35 | 267.04 | 267.04 | 608.5K |
| 09:31 | 267.04 | 267.29 | 267.02 | 267.28 | 307.1K |
| 09:32 | 267.30 | 267.38 | 267.28 | 267.37 | 189.0K |
| 09:33 | 267.34 | 267.42 | 267.23 | 267.22 | 375.5K |
| 09:34 | 267.22 | 267.26 | 267.15 | 267.15 | 163.6K |
| 09:35 | 267.16 | 267.17 | 267.01 | 267.16 | 363.9K |
| 09:36 | 267.10 | 267.21 | 267.10 | 267.13 | 593.9K |
| 09:37 | 267.13 | 267.13 | 266.98 | 267.06 | 602.7K |
| 09:38 | 267.06 | 267.16 | 267.06 | 267.11 | 846.2K |
| 09:39 | 267.11 | 267.28 | 267.01 | 267.28 | 769.9K |
| 09:40 | 267.29 | 267.30 | 267.13 | 267.13 | 775.4K |
| 09:41 | 267.13 | 267.14 | 267.04 | 267.13 | 449.4K |
| 09:42 | 267.15 | 267.23 | 267.11 | 267.20 | 510.7K |
| 09:43 | 267.24 | 267.24 | 267.17 | 267.23 | 686.7K |
| 09:44 | 267.24 | 267.28 | 267.14 | 267.14 | 540.3K |
| 09:45 | 267.14 | 267.27 | 267.13 | 267.27 | 579.0K |
| 09:46 | 267.24 | 267.31 | 267.19 | 267.24 | 546.2K |
| 09:47 | 267.25 | 267.27 | 267.13 | 267.13 | 890.0K |
| 09:48 | 267.16 | 267.36 | 267.16 | 267.35 | 558.2K |
| 09:49 | 267.35 | 267.60 | 267.32 | 267.60 | 374.4K |
| 09:50 | 267.63 | 267.66 | 267.52 | 267.65 | 657.0K |
| 09:51 | 267.52 | 267.66 | 267.52 | 267.57 | 338.1K |
| 09:52 | 267.64 | 267.77 | 267.57 | 267.62 | 561.9K |
| 09:53 | 267.66 | 267.66 | 267.57 | 267.57 | 371.1K |
| 09:54 | 267.62 | 267.70 | 267.55 | 267.55 | 161.2K |
| 09:55 | 267.55 | 267.62 | 267.51 | 267.53 | 260.7K |
| 09:56 | 267.54 | 267.57 | 267.47 | 267.51 | 306.6K |
| 09:57 | 267.45 | 267.49 | 267.43 | 267.46 | 328.2K |
| 09:58 | 267.46 | 267.57 | 267.46 | 267.53 | 228.0K |
| 09:59 | 267.53 | 267.55 | 267.40 | 267.40 | 296.5K |
| 10:00 | 267.43 | 267.48 | 267.38 | 267.38 | 284.4K |
| 10:01 | 267.39 | 267.41 | 267.34 | 267.40 | 627.2K |
| 10:02 | 267.40 | 267.45 | 267.33 | 267.36 | 372.1K |
| 10:03 | 267.30 | 267.41 | 267.25 | 267.30 | 589.9K |
| 10:04 | 267.31 | 267.43 | 267.28 | 267.39 | 614.4K |
| 10:05 | 267.38 | 267.52 | 267.36 | 267.51 | 465.0K |
| 10:06 | 267.51 | 267.58 | 267.36 | 267.36 | 465.8K |
| 10:07 | 267.36 | 267.45 | 267.36 | 267.37 | 309.0K |
| 10:08 | 267.37 | 267.42 | 267.27 | 267.31 | 284.8K |
| 10:09 | 267.27 | 267.33 | 267.24 | 267.28 | 274.2K |
| 10:10 | 267.28 | 267.36 | 267.15 | 267.29 | 234.1K |
| 10:11 | 267.29 | 267.36 | 267.14 | 267.21 | 183.5K |
| 10:12 | 267.21 | 267.22 | 267.10 | 267.12 | 193.6K |
| 10:13 | 267.16 | 267.22 | 267.13 | 267.17 | 292.8K |
| 10:14 | 267.19 | 267.31 | 267.12 | 267.12 | 198.3K |
| 10:15 | 267.11 | 267.23 | 267.11 | 267.18 | 248.1K |
| 10:16 | 267.18 | 267.21 | 267.12 | 267.13 | 216.0K |
| 10:17 | 267.16 | 267.17 | 267.10 | 267.10 | 203.0K |
| 10:18 | 267.14 | 267.18 | 267.14 | 267.18 | 101.5K |
| 10:19 | 267.16 | 267.20 | 267.12 | 267.12 | 188.4K |
| 10:20 | 267.13 | 267.19 | 267.13 | 267.18 | 213.9K |
| 10:21 | 267.20 | 267.25 | 267.12 | 267.25 | 195.2K |
| 10:22 | 267.25 | 267.26 | 267.21 | 267.22 | 154.1K |
| 10:23 | 267.23 | 267.39 | 267.23 | 267.31 | 222.6K |
| 10:24 | 267.31 | 267.33 | 267.23 | 267.25 | 219.5K |
| 10:25 | 267.27 | 267.31 | 267.23 | 267.26 | 148.2K |
| 10:26 | 267.26 | 267.33 | 267.19 | 267.19 | 216.7K |
| 10:27 | 267.19 | 267.20 | 267.14 | 267.16 | 408.5K |
| 10:28 | 267.16 | 267.16 | 267.10 | 267.10 | 199.9K |
| 10:29 | 267.10 | 267.12 | 267.10 | 267.10 | 185.4K |
| 10:30 | 267.10 | 267.15 | 267.04 | 267.04 | 218.9K |
| 10:31 | 267.04 | 267.06 | 267.02 | 267.06 | 305.7K |
| 10:32 | 267.06 | 267.06 | 266.93 | 266.94 | 269.9K |
| 10:33 | 266.94 | 267.08 | 266.94 | 267.02 | 217.8K |
| 10:34 | 267.00 | 267.09 | 266.98 | 267.05 | 164.3K |
| 10:35 | 267.04 | 267.11 | 267.00 | 267.02 | 242.3K |
| 10:36 | 267.02 | 267.05 | 266.99 | 266.99 | 223.5K |
| 10:37 | 267.03 | 267.06 | 266.92 | 266.99 | 343.1K |
| 10:38 | 266.96 | 267.17 | 266.96 | 267.01 | 347.0K |
| 10:39 | 267.01 | 267.19 | 266.96 | 267.15 | 151.3K |
| 10:40 | 267.15 | 267.30 | 267.10 | 267.14 | 202.0K |
| 10:41 | 267.10 | 267.25 | 267.07 | 267.17 | 351.7K |
| 10:42 | 267.16 | 267.22 | 266.98 | 267.22 | 134.6K |
| 10:43 | 267.22 | 267.24 | 267.07 | 267.15 | 216.8K |
| 10:44 | 267.15 | 267.19 | 267.08 | 267.08 | 185.2K |
| 10:45 | 267.08 | 267.32 | 267.08 | 267.32 | 101.3K |
| 10:46 | 267.21 | 267.28 | 267.15 | 267.21 | 84.3K |
| 10:47 | 267.21 | 267.25 | 267.02 | 267.02 | 192.5K |
| 10:48 | 267.02 | 267.12 | 267.00 | 267.04 | 177.3K |
| 10:49 | 267.05 | 267.31 | 267.03 | 267.31 | 414.5K |
| 10:50 | 267.31 | 267.44 | 267.21 | 267.21 | 239.5K |
| 10:51 | 267.17 | 267.32 | 267.17 | 267.31 | 187.3K |
| 10:52 | 267.31 | 267.31 | 267.08 | 267.16 | 193.8K |
| 10:53 | 267.13 | 267.13 | 267.02 | 267.07 | 413.9K |
| 10:54 | 267.06 | 267.17 | 267.03 | 267.06 | 295.6K |
| 10:55 | 267.05 | 267.14 | 266.98 | 267.05 | 376.7K |
| 10:56 | 267.01 | 267.18 | 267.01 | 267.14 | 282.3K |
| 10:57 | 267.15 | 267.15 | 267.03 | 267.04 | 177.4K |
| 10:58 | 267.13 | 267.13 | 267.00 | 267.09 | 240.4K |
| 10:59 | 267.09 | 267.15 | 267.00 | 267.15 | 142.1K |
| 11:00 | 267.15 | 267.21 | 267.05 | 267.21 | 115.7K |
| 11:01 | 267.21 | 267.28 | 267.10 | 267.28 | 77.4K |
| 11:02 | 267.13 | 267.20 | 267.12 | 267.13 | 116.0K |
| 11:03 | 267.13 | 267.21 | 267.13 | 267.14 | 60.4K |
| 11:04 | 267.13 | 267.13 | 267.09 | 267.11 | 180.1K |
| 11:05 | 267.11 | 267.24 | 267.08 | 267.09 | 75.1K |
| 11:06 | 267.09 | 267.19 | 267.09 | 267.09 | 47.9K |
| 11:07 | 267.09 | 267.23 | 267.07 | 267.16 | 241.3K |
| 11:08 | 267.15 | 267.15 | 266.97 | 266.99 | 85.2K |
| 11:09 | 266.99 | 267.11 | 266.94 | 267.01 | 131.2K |
| 11:10 | 267.01 | 267.10 | 266.98 | 267.06 | 229.6K |
| 11:11 | 267.06 | 267.24 | 267.02 | 267.09 | 82.2K |
| 11:12 | 267.09 | 267.13 | 267.03 | 267.09 | 356.3K |
| 11:13 | 267.09 | 267.17 | 267.09 | 267.16 | 67.0K |
| 11:14 | 267.16 | 267.21 | 267.12 | 267.12 | 383.6K |
| 11:15 | 267.12 | 267.19 | 267.11 | 267.17 | 160.1K |
| 11:16 | 267.17 | 267.22 | 267.14 | 267.15 | 151.9K |
| 11:17 | 267.15 | 267.22 | 267.15 | 267.21 | 39.5K |
| 11:18 | 267.21 | 267.21 | 267.11 | 267.14 | 165.4K |
| 11:19 | 267.14 | 267.19 | 267.08 | 267.18 | 130.5K |
| 11:20 | 267.18 | 267.22 | 267.13 | 267.20 | 61.5K |
| 11:21 | 267.13 | 267.21 | 267.11 | 267.12 | 164.2K |
| 11:22 | 267.12 | 267.24 | 267.04 | 267.09 | 82.5K |
| 11:23 | 267.09 | 267.16 | 267.09 | 267.10 | 107.3K |
| 11:24 | 267.10 | 267.15 | 267.07 | 267.08 | 157.7K |
| 11:25 | 267.08 | 267.21 | 267.07 | 267.20 | 173.0K |
| 11:26 | 267.20 | 267.27 | 267.14 | 267.14 | 151.2K |
| 11:27 | 267.14 | 267.29 | 267.13 | 267.29 | 164.0K |
| 11:28 | 267.22 | 267.29 | 267.15 | 267.17 | 172.3K |
| 11:29 | 267.19 | 267.19 | 267.10 | 267.16 | 121.1K |
| 11:30 | 267.12 | 267.12 | 267.12 | 267.12 | 8.3K |
| 11:31 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:32 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:33 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:34 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:35 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:36 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:37 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:38 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:39 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:40 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:41 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:42 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:43 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:44 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:45 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:46 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:47 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:48 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:49 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:50 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:51 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:52 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:53 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:54 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:55 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:56 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:57 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:58 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 11:59 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:00 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:01 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:02 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:03 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:04 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:05 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:06 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:07 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:08 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:09 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:10 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:11 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:12 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:13 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:14 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:15 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:16 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:17 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:18 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:19 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:20 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:21 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:22 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:23 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:24 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:25 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:26 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:27 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:28 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:29 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:30 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:31 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:32 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:33 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:34 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:35 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:36 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:37 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:38 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:39 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:40 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:41 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:42 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:43 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:44 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:45 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:46 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:47 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:48 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:49 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:50 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:51 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:52 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:53 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:54 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:55 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:56 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:57 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:58 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 12:59 | 267.12 | 267.12 | 267.12 | 267.12 | 0.0K |
| 13:00 | 267.12 | 267.22 | 267.12 | 267.17 | 1,138.5K |
| 13:01 | 267.18 | 267.18 | 267.04 | 267.08 | 198.1K |
| 13:02 | 267.08 | 267.27 | 267.05 | 267.05 | 259.0K |
| 13:03 | 267.09 | 267.14 | 267.09 | 267.09 | 159.3K |
| 13:04 | 267.13 | 267.27 | 267.10 | 267.10 | 89.4K |
| 13:05 | 267.13 | 267.20 | 267.11 | 267.17 | 148.3K |
| 13:06 | 267.14 | 267.17 | 267.10 | 267.15 | 146.4K |
| 13:07 | 267.15 | 267.18 | 267.12 | 267.14 | 320.8K |
| 13:08 | 267.14 | 267.18 | 267.12 | 267.16 | 104.1K |
| 13:09 | 267.10 | 267.13 | 267.08 | 267.14 | 294.0K |
| 13:10 | 267.21 | 267.21 | 267.07 | 267.17 | 140.0K |
| 13:11 | 267.21 | 267.21 | 267.01 | 267.04 | 51.1K |
| 13:12 | 267.04 | 267.11 | 266.93 | 266.93 | 168.7K |
| 13:13 | 267.00 | 267.08 | 266.99 | 267.05 | 137.3K |
| 13:14 | 267.05 | 267.10 | 267.00 | 267.02 | 127.3K |
| 13:15 | 267.10 | 267.25 | 267.02 | 267.16 | 167.0K |
| 13:16 | 267.09 | 267.22 | 267.09 | 267.22 | 134.1K |
| 13:17 | 267.30 | 267.32 | 267.08 | 267.10 | 240.2K |
| 13:18 | 267.17 | 267.28 | 267.08 | 267.22 | 158.7K |
| 13:19 | 267.18 | 267.26 | 267.12 | 267.22 | 213.9K |
| 13:20 | 267.21 | 267.27 | 267.11 | 267.16 | 224.5K |
| 13:21 | 267.23 | 267.29 | 267.11 | 267.16 | 252.9K |
| 13:22 | 267.23 | 267.41 | 267.16 | 267.38 | 204.4K |
| 13:23 | 267.28 | 267.37 | 267.23 | 267.35 | 188.1K |
| 13:24 | 267.35 | 267.39 | 267.15 | 267.32 | 377.8K |
| 13:25 | 267.32 | 267.41 | 267.27 | 267.27 | 97.3K |
| 13:26 | 267.34 | 267.40 | 267.26 | 267.34 | 153.4K |
| 13:27 | 267.36 | 267.38 | 267.20 | 267.22 | 265.7K |
| 13:28 | 267.32 | 267.33 | 267.18 | 267.18 | 153.2K |
| 13:29 | 267.22 | 267.28 | 267.16 | 267.19 | 115.8K |
| 13:30 | 267.21 | 267.28 | 267.17 | 267.18 | 150.9K |
| 13:31 | 267.17 | 267.33 | 267.17 | 267.25 | 75.3K |
| 13:32 | 267.24 | 267.38 | 267.24 | 267.31 | 47.7K |
| 13:33 | 267.24 | 267.32 | 267.22 | 267.32 | 62.5K |
| 13:34 | 267.23 | 267.31 | 267.19 | 267.31 | 249.9K |
| 13:35 | 267.31 | 267.31 | 267.06 | 267.06 | 140.3K |
| 13:36 | 267.28 | 267.30 | 267.24 | 267.30 | 55.6K |
| 13:37 | 267.25 | 267.28 | 267.18 | 267.27 | 256.8K |
| 13:38 | 267.27 | 267.28 | 267.19 | 267.19 | 169.7K |
| 13:39 | 267.19 | 267.33 | 267.19 | 267.29 | 255.8K |
| 13:40 | 267.33 | 267.33 | 267.18 | 267.18 | 267.6K |
| 13:41 | 267.20 | 267.37 | 267.18 | 267.24 | 230.4K |
| 13:42 | 267.25 | 267.32 | 267.18 | 267.18 | 215.5K |
| 13:43 | 267.20 | 267.31 | 267.15 | 267.16 | 58.6K |
| 13:44 | 267.25 | 267.29 | 267.15 | 267.28 | 149.7K |
| 13:45 | 267.28 | 267.35 | 267.18 | 267.30 | 495.1K |
| 13:46 | 267.36 | 267.37 | 267.21 | 267.29 | 259.6K |
| 13:47 | 267.33 | 267.35 | 267.25 | 267.27 | 228.3K |
| 13:48 | 267.29 | 267.47 | 267.26 | 267.35 | 144.4K |
| 13:49 | 267.33 | 267.34 | 267.25 | 267.28 | 192.3K |
| 13:50 | 267.37 | 267.37 | 267.21 | 267.21 | 248.2K |
| 13:51 | 267.21 | 267.37 | 267.21 | 267.30 | 244.6K |
| 13:52 | 267.28 | 267.41 | 267.28 | 267.41 | 194.4K |
| 13:53 | 267.41 | 267.43 | 267.25 | 267.25 | 240.9K |
| 13:54 | 267.23 | 267.32 | 267.16 | 267.31 | 91.9K |
| 13:55 | 267.23 | 267.32 | 267.18 | 267.29 | 297.5K |
| 13:56 | 267.32 | 267.35 | 267.19 | 267.19 | 261.6K |
| 13:57 | 267.30 | 267.30 | 267.09 | 267.12 | 95.8K |
| 13:58 | 267.14 | 267.29 | 267.14 | 267.23 | 207.0K |
| 13:59 | 267.20 | 267.26 | 267.15 | 267.18 | 110.8K |
| 14:00 | 267.17 | 267.28 | 267.17 | 267.20 | 112.2K |
| 14:01 | 267.21 | 267.42 | 267.19 | 267.42 | 122.9K |
| 14:02 | 267.35 | 267.35 | 267.12 | 267.18 | 117.4K |
| 14:03 | 267.18 | 267.24 | 267.08 | 267.08 | 128.9K |
| 14:04 | 267.08 | 267.28 | 267.07 | 267.08 | 283.4K |
| 14:05 | 267.11 | 267.18 | 267.06 | 267.18 | 349.7K |
| 14:06 | 267.12 | 267.25 | 267.12 | 267.15 | 94.8K |
| 14:07 | 267.13 | 267.15 | 267.05 | 267.08 | 138.6K |
| 14:08 | 267.06 | 267.13 | 267.00 | 267.00 | 182.9K |
| 14:09 | 267.05 | 267.18 | 267.00 | 267.06 | 273.2K |
| 14:10 | 267.09 | 267.14 | 267.07 | 267.09 | 182.4K |
| 14:11 | 267.17 | 267.17 | 267.07 | 267.13 | 104.9K |
| 14:12 | 267.12 | 267.13 | 267.00 | 267.11 | 125.4K |
| 14:13 | 267.07 | 267.17 | 267.07 | 267.10 | 180.1K |
| 14:14 | 267.10 | 267.10 | 266.96 | 267.06 | 155.3K |
| 14:15 | 267.08 | 267.10 | 267.01 | 267.05 | 197.5K |
| 14:16 | 267.07 | 267.15 | 267.03 | 267.13 | 223.5K |
| 14:17 | 267.09 | 267.19 | 267.09 | 267.09 | 163.3K |
| 14:18 | 267.14 | 267.14 | 267.05 | 267.07 | 203.3K |
| 14:19 | 267.11 | 267.12 | 266.97 | 267.12 | 155.5K |
| 14:20 | 267.05 | 267.14 | 267.05 | 267.13 | 149.5K |
| 14:21 | 267.17 | 267.20 | 267.08 | 267.16 | 118.3K |
| 14:22 | 267.17 | 267.18 | 267.08 | 267.11 | 219.4K |
| 14:23 | 267.18 | 267.20 | 267.07 | 267.20 | 217.4K |
| 14:24 | 267.10 | 267.17 | 267.00 | 267.17 | 145.5K |
| 14:25 | 267.16 | 267.17 | 267.05 | 267.16 | 119.2K |
| 14:26 | 267.15 | 267.16 | 267.02 | 267.08 | 72.7K |
| 14:27 | 267.07 | 267.15 | 266.98 | 267.00 | 290.8K |
| 14:28 | 267.05 | 267.07 | 266.98 | 267.07 | 261.9K |
| 14:29 | 266.99 | 267.09 | 266.96 | 267.04 | 133.7K |
| 14:30 | 267.05 | 267.17 | 266.95 | 267.01 | 231.0K |
| 14:31 | 266.94 | 267.14 | 266.94 | 267.03 | 152.8K |
| 14:32 | 267.11 | 267.11 | 266.96 | 266.97 | 151.9K |
| 14:33 | 266.98 | 267.07 | 266.96 | 266.96 | 212.0K |
| 14:34 | 267.01 | 267.07 | 266.94 | 267.07 | 48.4K |
| 14:35 | 266.98 | 267.03 | 266.94 | 266.97 | 387.3K |
| 14:36 | 267.04 | 267.05 | 266.97 | 267.05 | 178.6K |
| 14:37 | 267.03 | 267.09 | 266.97 | 266.97 | 147.8K |
| 14:38 | 266.97 | 267.10 | 266.97 | 267.05 | 149.1K |
| 14:39 | 267.02 | 267.11 | 266.98 | 267.07 | 299.2K |
| 14:40 | 267.13 | 267.14 | 267.01 | 267.09 | 98.8K |
| 14:41 | 267.09 | 267.09 | 266.96 | 267.01 | 146.3K |
| 14:42 | 267.01 | 267.06 | 266.97 | 267.06 | 116.8K |
| 14:43 | 267.04 | 267.05 | 266.94 | 266.94 | 93.3K |
| 14:44 | 266.97 | 266.99 | 266.92 | 266.94 | 259.0K |
| 14:45 | 266.91 | 266.96 | 266.87 | 266.96 | 165.7K |
| 14:46 | 266.98 | 267.01 | 266.95 | 267.00 | 99.9K |
| 14:47 | 267.00 | 267.02 | 266.93 | 266.98 | 182.5K |
| 14:48 | 267.00 | 267.05 | 266.96 | 267.04 | 294.6K |
| 14:49 | 267.05 | 267.12 | 267.01 | 267.08 | 252.5K |
| 14:50 | 267.11 | 267.15 | 266.99 | 266.99 | 399.8K |
| 14:51 | 267.17 | 267.20 | 267.04 | 267.05 | 401.0K |
| 14:52 | 267.10 | 267.10 | 266.95 | 267.06 | 326.8K |
| 14:53 | 267.00 | 267.13 | 266.99 | 267.06 | 564.4K |
| 14:54 | 267.09 | 267.18 | 267.06 | 267.06 | 244.9K |
| 14:55 | 267.06 | 267.17 | 267.06 | 267.16 | 353.1K |
| 14:56 | 267.14 | 267.27 | 267.07 | 267.27 | 659.3K |
| 14:57 | 267.27 | 267.27 | 267.27 | 267.27 | 3.7K |
| 14:58 | 267.27 | 267.27 | 267.27 | 267.27 | 0.0K |
| 14:59 | 267.27 | 267.27 | 267.18 | 267.18 | 811.9K |