6,535.10
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,257.70 | 5,257.70 | 5,255.20 | 5,255.20 | 20,305.5K |
| 10:01 | 5,253.90 | 5,254.40 | 5,253.90 | 5,254.40 | 609.7K |
| 10:02 | 5,255.20 | 5,256.40 | 5,255.20 | 5,256.40 | 3,312.8K |
| 10:03 | 5,261.50 | 5,261.50 | 5,257.10 | 5,257.10 | 354.1K |
| 10:04 | 5,259.10 | 5,259.10 | 5,256.40 | 5,256.40 | 1,929.3K |
| 10:05 | 5,255.20 | 5,255.20 | 5,253.50 | 5,253.50 | 870.4K |
| 10:06 | 5,252.10 | 5,255.00 | 5,252.10 | 5,255.00 | 491.6K |
| 10:07 | 5,256.60 | 5,256.60 | 5,254.00 | 5,254.00 | 5,884.9K |
| 10:08 | 5,256.30 | 5,256.30 | 5,250.90 | 5,250.90 | 1,609.8K |
| 10:09 | 5,245.00 | 5,245.00 | 5,243.20 | 5,243.20 | 8,346.8K |
| 10:10 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 1,817.4K |
| 10:11 | 5,249.20 | 5,249.20 | 5,249.20 | 5,249.20 | 3,370.0K |
| 10:12 | 5,250.50 | 5,254.40 | 5,250.50 | 5,254.40 | 1,809.3K |
| 10:13 | 5,258.10 | 5,260.90 | 5,258.10 | 5,260.90 | 1,511.9K |
| 10:14 | 5,259.70 | 5,259.70 | 5,257.60 | 5,257.60 | 5,180.8K |
| 10:15 | 5,258.40 | 5,258.40 | 5,257.90 | 5,257.90 | 1,013.2K |
| 10:16 | 5,251.10 | 5,251.10 | 5,251.00 | 5,251.00 | 1,436.0K |
| 10:17 | 5,253.80 | 5,257.40 | 5,253.80 | 5,257.40 | 883.7K |
| 10:18 | 5,254.00 | 5,255.80 | 5,254.00 | 5,255.80 | 986.5K |
| 10:19 | 5,259.40 | 5,260.60 | 5,259.40 | 5,260.60 | 779.5K |
| 10:20 | 5,259.60 | 5,260.60 | 5,259.60 | 5,260.60 | 912.8K |
| 10:21 | 5,259.30 | 5,263.90 | 5,259.30 | 5,263.90 | 1,191.2K |
| 10:22 | 5,265.30 | 5,265.30 | 5,261.50 | 5,261.50 | 1,143.5K |
| 10:23 | 5,260.90 | 5,260.90 | 5,256.10 | 5,256.10 | 1,872.7K |
| 10:24 | 5,255.20 | 5,256.60 | 5,255.20 | 5,256.60 | 394.3K |
| 10:25 | 5,257.80 | 5,257.80 | 5,254.60 | 5,254.60 | 1,175.5K |
| 10:26 | 5,256.10 | 5,258.70 | 5,256.10 | 5,258.70 | 778.8K |
| 10:27 | 5,259.60 | 5,259.60 | 5,258.10 | 5,258.10 | 549.5K |
| 10:28 | 5,259.30 | 5,260.40 | 5,259.30 | 5,260.40 | 560.9K |
| 10:29 | 5,261.80 | 5,261.80 | 5,258.10 | 5,258.10 | 303.3K |
| 10:30 | 5,260.30 | 5,260.80 | 5,260.30 | 5,260.80 | 986.3K |
| 10:31 | 5,262.30 | 5,262.30 | 5,260.70 | 5,260.70 | 653.0K |
| 10:32 | 5,260.30 | 5,260.30 | 5,256.50 | 5,256.50 | 628.8K |
| 10:33 | 5,255.60 | 5,255.60 | 5,252.20 | 5,252.20 | 1,040.1K |
| 10:34 | 5,252.00 | 5,252.00 | 5,251.60 | 5,251.60 | 1,371.1K |
| 10:35 | 5,254.80 | 5,254.80 | 5,251.90 | 5,251.90 | 796.1K |
| 10:36 | 5,249.30 | 5,250.00 | 5,249.30 | 5,250.00 | 1,272.8K |
| 10:37 | 5,248.30 | 5,248.30 | 5,248.30 | 5,248.30 | 1,256.4K |
| 10:38 | 5,248.00 | 5,248.00 | 5,247.00 | 5,247.00 | 582.5K |
| 10:39 | 5,248.00 | 5,248.00 | 5,247.60 | 5,247.60 | 874.2K |
| 10:40 | 5,250.20 | 5,250.20 | 5,249.70 | 5,249.70 | 834.4K |
| 10:41 | 5,248.40 | 5,248.40 | 5,247.30 | 5,247.30 | 305.3K |
| 10:42 | 5,246.60 | 5,246.60 | 5,245.70 | 5,245.70 | 254.8K |
| 10:43 | 5,247.70 | 5,250.00 | 5,247.70 | 5,250.00 | 760.0K |
| 10:44 | 5,250.10 | 5,251.20 | 5,250.10 | 5,251.20 | 1,185.3K |
| 10:45 | 5,252.60 | 5,252.60 | 5,251.00 | 5,251.00 | 529.9K |
| 10:46 | 5,251.10 | 5,251.10 | 5,251.10 | 5,251.10 | 753.2K |
| 10:47 | 5,250.00 | 5,250.40 | 5,250.00 | 5,250.40 | 917.0K |
| 10:48 | 5,246.60 | 5,246.60 | 5,245.30 | 5,245.30 | 1,357.6K |
| 10:49 | 5,242.30 | 5,244.30 | 5,242.30 | 5,244.30 | 818.9K |
| 10:50 | 5,244.00 | 5,245.00 | 5,244.00 | 5,245.00 | 265.2K |
| 10:51 | 5,246.10 | 5,246.10 | 5,245.10 | 5,245.10 | 450.3K |
| 10:52 | 5,246.30 | 5,246.30 | 5,245.80 | 5,245.80 | 772.1K |
| 10:53 | 5,244.00 | 5,244.00 | 5,243.20 | 5,243.20 | 1,396.9K |
| 10:54 | 5,245.10 | 5,245.10 | 5,244.10 | 5,244.10 | 993.8K |
| 10:55 | 5,245.10 | 5,245.10 | 5,244.70 | 5,244.70 | 1,469.3K |
| 10:56 | 5,242.00 | 5,242.50 | 5,242.00 | 5,242.50 | 633.7K |
| 10:57 | 5,241.10 | 5,241.40 | 5,241.10 | 5,241.40 | 925.2K |
| 10:58 | 5,241.30 | 5,241.30 | 5,240.90 | 5,240.90 | 343.3K |
| 10:59 | 5,241.30 | 5,241.30 | 5,239.50 | 5,239.50 | 937.5K |
| 11:00 | 5,238.10 | 5,239.40 | 5,238.10 | 5,239.40 | 2,519.0K |
| 11:01 | 5,242.70 | 5,243.70 | 5,242.70 | 5,243.70 | 778.3K |
| 11:02 | 5,244.10 | 5,244.10 | 5,243.60 | 5,243.60 | 667.0K |
| 11:03 | 5,246.90 | 5,246.90 | 5,245.70 | 5,245.70 | 627.8K |
| 11:04 | 5,245.70 | 5,248.80 | 5,245.70 | 5,248.80 | 302.1K |
| 11:05 | 5,248.70 | 5,248.70 | 5,246.70 | 5,246.70 | 983.3K |
| 11:06 | 5,247.90 | 5,248.00 | 5,247.90 | 5,248.00 | 662.1K |
| 11:07 | 5,247.30 | 5,248.70 | 5,247.30 | 5,248.70 | 757.5K |
| 11:08 | 5,249.00 | 5,249.00 | 5,248.00 | 5,248.00 | 523.3K |
| 11:09 | 5,249.60 | 5,249.60 | 5,248.80 | 5,248.80 | 297.2K |
| 11:10 | 5,249.00 | 5,249.00 | 5,247.10 | 5,247.10 | 999.6K |
| 11:11 | 5,247.30 | 5,247.30 | 5,246.90 | 5,246.90 | 441.0K |
| 11:12 | 5,246.70 | 5,247.50 | 5,246.70 | 5,247.50 | 510.4K |
| 11:13 | 5,246.30 | 5,246.30 | 5,246.00 | 5,246.00 | 662.9K |
| 11:14 | 5,244.20 | 5,244.20 | 5,241.20 | 5,241.20 | 887.2K |
| 11:15 | 5,240.90 | 5,242.10 | 5,240.90 | 5,242.10 | 703.9K |
| 11:16 | 5,241.50 | 5,243.00 | 5,241.50 | 5,243.00 | 1,047.9K |
| 11:17 | 5,243.10 | 5,244.70 | 5,243.10 | 5,244.70 | 1,162.4K |
| 11:18 | 5,245.70 | 5,245.70 | 5,245.50 | 5,245.50 | 711.6K |
| 11:19 | 5,246.80 | 5,246.80 | 5,245.00 | 5,245.00 | 622.7K |
| 11:20 | 5,245.20 | 5,247.10 | 5,245.20 | 5,247.10 | 590.9K |
| 11:21 | 5,248.10 | 5,248.10 | 5,246.90 | 5,246.90 | 525.1K |
| 11:22 | 5,244.30 | 5,248.70 | 5,244.30 | 5,248.70 | 2,003.8K |
| 11:23 | 5,248.80 | 5,248.80 | 5,246.80 | 5,246.80 | 854.0K |
| 11:24 | 5,248.10 | 5,248.90 | 5,248.10 | 5,248.90 | 645.0K |
| 11:25 | 5,250.00 | 5,250.00 | 5,249.80 | 5,249.80 | 420.0K |
| 11:26 | 5,250.80 | 5,250.80 | 5,250.10 | 5,250.10 | 672.6K |
| 11:27 | 5,253.20 | 5,254.40 | 5,253.20 | 5,254.40 | 882.7K |
| 11:28 | 5,255.40 | 5,255.70 | 5,255.40 | 5,255.70 | 577.5K |
| 11:29 | 5,256.00 | 5,260.10 | 5,256.00 | 5,260.10 | 272.4K |
| 11:30 | 5,261.00 | 5,261.60 | 5,261.00 | 5,261.60 | 583.2K |
| 11:31 | 5,263.10 | 5,263.50 | 5,263.10 | 5,263.50 | 1,379.5K |
| 11:32 | 5,262.50 | 5,262.50 | 5,258.00 | 5,258.00 | 858.0K |
| 11:33 | 5,260.00 | 5,261.70 | 5,260.00 | 5,261.70 | 929.5K |
| 11:34 | 5,263.30 | 5,264.10 | 5,263.30 | 5,264.10 | 508.0K |
| 11:35 | 5,263.60 | 5,263.60 | 5,263.60 | 5,263.60 | 307.9K |
| 11:36 | 5,264.60 | 5,265.30 | 5,264.60 | 5,265.30 | 565.7K |
| 11:37 | 5,266.40 | 5,267.60 | 5,266.40 | 5,267.60 | 521.3K |
| 11:38 | 5,266.40 | 5,267.20 | 5,266.40 | 5,267.20 | 592.9K |
| 11:39 | 5,265.40 | 5,265.40 | 5,264.20 | 5,264.20 | 464.6K |
| 11:40 | 5,263.20 | 5,265.90 | 5,263.20 | 5,265.90 | 701.9K |
| 11:41 | 5,265.00 | 5,265.70 | 5,265.00 | 5,265.70 | 400.5K |
| 11:42 | 5,266.80 | 5,266.80 | 5,266.70 | 5,266.70 | 319.7K |
| 11:43 | 5,266.00 | 5,266.00 | 5,264.10 | 5,264.10 | 583.4K |
| 11:44 | 5,264.10 | 5,264.10 | 5,263.30 | 5,263.30 | 521.8K |
| 11:45 | 5,267.00 | 5,269.00 | 5,267.00 | 5,269.00 | 389.9K |
| 11:46 | 5,269.90 | 5,272.70 | 5,269.90 | 5,272.70 | 1,168.9K |
| 11:47 | 5,270.70 | 5,270.70 | 5,270.00 | 5,270.00 | 466.6K |
| 11:48 | 5,268.40 | 5,268.70 | 5,268.40 | 5,268.70 | 381.8K |
| 11:49 | 5,269.50 | 5,269.50 | 5,265.20 | 5,265.20 | 1,433.6K |
| 11:50 | 5,266.40 | 5,267.30 | 5,266.40 | 5,267.30 | 496.6K |
| 11:51 | 5,268.90 | 5,268.90 | 5,268.30 | 5,268.30 | 276.4K |
| 11:52 | 5,265.10 | 5,266.10 | 5,265.10 | 5,266.10 | 455.7K |
| 11:53 | 5,267.80 | 5,271.20 | 5,267.80 | 5,271.20 | 2,752.2K |
| 11:54 | 5,271.00 | 5,271.20 | 5,271.00 | 5,271.20 | 266.3K |
| 11:55 | 5,271.50 | 5,272.30 | 5,271.50 | 5,272.30 | 360.9K |
| 11:56 | 5,274.20 | 5,274.20 | 5,272.90 | 5,272.90 | 602.2K |
| 11:57 | 5,271.50 | 5,272.40 | 5,271.50 | 5,272.40 | 1,438.6K |
| 11:58 | 5,270.50 | 5,270.50 | 5,269.70 | 5,269.70 | 468.5K |
| 11:59 | 5,270.90 | 5,270.90 | 5,270.30 | 5,270.30 | 222.0K |
| 12:00 | 5,271.10 | 5,271.50 | 5,271.10 | 5,271.50 | 138.0K |
| 12:01 | 5,271.90 | 5,271.90 | 5,271.60 | 5,271.60 | 304.7K |
| 12:02 | 5,270.70 | 5,270.70 | 5,270.70 | 5,270.70 | 744.4K |
| 12:03 | 5,270.30 | 5,271.10 | 5,270.30 | 5,271.10 | 186.2K |
| 12:04 | 5,272.00 | 5,272.00 | 5,271.20 | 5,271.20 | 393.4K |
| 12:05 | 5,271.60 | 5,271.60 | 5,271.50 | 5,271.50 | 822.5K |
| 12:06 | 5,269.80 | 5,269.80 | 5,267.00 | 5,267.00 | 389.5K |
| 12:07 | 5,267.90 | 5,267.90 | 5,267.90 | 5,267.90 | 708.5K |
| 12:08 | 5,267.50 | 5,267.50 | 5,266.00 | 5,266.00 | 794.7K |
| 12:09 | 5,267.10 | 5,267.90 | 5,267.10 | 5,267.90 | 545.0K |
| 12:10 | 5,269.20 | 5,269.20 | 5,268.30 | 5,268.30 | 126.5K |
| 12:11 | 5,270.10 | 5,270.10 | 5,269.90 | 5,269.90 | 1,040.4K |
| 12:12 | 5,273.50 | 5,276.10 | 5,273.50 | 5,276.10 | 553.6K |
| 12:13 | 5,275.80 | 5,276.60 | 5,275.80 | 5,276.60 | 110.2K |
| 12:14 | 5,280.70 | 5,280.70 | 5,278.90 | 5,278.90 | 495.8K |
| 12:15 | 5,275.50 | 5,276.50 | 5,275.50 | 5,276.50 | 430.0K |
| 12:16 | 5,278.60 | 5,279.60 | 5,278.60 | 5,279.60 | 1,927.2K |
| 12:17 | 5,284.00 | 5,285.90 | 5,284.00 | 5,285.90 | 1,074.6K |
| 12:18 | 5,283.60 | 5,283.60 | 5,281.90 | 5,281.90 | 1,245.1K |
| 12:19 | 5,279.70 | 5,279.70 | 5,276.40 | 5,276.40 | 723.1K |
| 12:20 | 5,277.00 | 5,277.70 | 5,277.00 | 5,277.70 | 366.7K |
| 12:21 | 5,278.00 | 5,279.50 | 5,278.00 | 5,279.50 | 371.9K |
| 12:22 | 5,278.50 | 5,282.50 | 5,278.50 | 5,282.50 | 652.8K |
| 12:23 | 5,285.30 | 5,285.30 | 5,283.70 | 5,283.70 | 568.7K |
| 12:24 | 5,285.30 | 5,285.30 | 5,283.40 | 5,283.40 | 311.0K |
| 12:25 | 5,283.00 | 5,283.00 | 5,281.80 | 5,281.80 | 251.4K |
| 12:26 | 5,282.20 | 5,282.20 | 5,281.20 | 5,281.20 | 333.0K |
| 12:27 | 5,280.20 | 5,280.20 | 5,279.10 | 5,279.10 | 365.9K |
| 12:28 | 5,277.90 | 5,278.50 | 5,277.90 | 5,278.50 | 366.2K |
| 12:29 | 5,279.70 | 5,279.80 | 5,279.70 | 5,279.80 | 190.5K |
| 12:30 | 5,282.00 | 5,283.40 | 5,282.00 | 5,283.40 | 358.2K |
| 12:31 | 5,284.20 | 5,285.80 | 5,284.20 | 5,285.80 | 514.2K |
| 12:32 | 5,284.20 | 5,284.20 | 5,284.10 | 5,284.10 | 417.9K |
| 12:33 | 5,284.50 | 5,285.90 | 5,284.50 | 5,285.90 | 572.4K |
| 12:34 | 5,286.40 | 5,286.40 | 5,286.40 | 5,286.40 | 202.2K |
| 12:35 | 5,287.10 | 5,287.10 | 5,286.10 | 5,286.10 | 130.5K |
| 12:36 | 5,287.60 | 5,290.50 | 5,287.60 | 5,290.50 | 1,150.8K |
| 12:37 | 5,291.70 | 5,292.60 | 5,291.70 | 5,292.60 | 288.9K |
| 12:38 | 5,294.30 | 5,294.30 | 5,292.90 | 5,292.90 | 1,110.8K |
| 12:39 | 5,293.70 | 5,293.70 | 5,293.00 | 5,293.00 | 273.3K |
| 12:40 | 5,292.50 | 5,295.20 | 5,292.50 | 5,295.20 | 793.3K |
| 12:41 | 5,296.00 | 5,297.00 | 5,296.00 | 5,297.00 | 922.0K |
| 12:42 | 5,296.60 | 5,296.60 | 5,295.80 | 5,295.80 | 410.8K |
| 12:43 | 5,296.20 | 5,296.20 | 5,295.30 | 5,295.30 | 286.0K |
| 12:44 | 5,294.20 | 5,294.60 | 5,294.20 | 5,294.60 | 1,574.8K |
| 12:45 | 5,293.70 | 5,293.90 | 5,293.70 | 5,293.90 | 409.1K |
| 12:46 | 5,294.30 | 5,294.30 | 5,294.20 | 5,294.20 | 277.5K |
| 12:47 | 5,298.60 | 5,298.60 | 5,297.30 | 5,297.30 | 217.3K |
| 12:48 | 5,294.60 | 5,294.60 | 5,291.90 | 5,291.90 | 1,113.5K |
| 12:49 | 5,289.90 | 5,290.30 | 5,289.90 | 5,290.30 | 179.4K |
| 12:50 | 5,290.80 | 5,290.80 | 5,288.90 | 5,288.90 | 216.9K |
| 12:51 | 5,290.90 | 5,290.90 | 5,289.00 | 5,289.00 | 379.0K |
| 12:52 | 5,290.30 | 5,291.80 | 5,290.30 | 5,291.80 | 698.3K |
| 12:53 | 5,290.90 | 5,290.90 | 5,289.60 | 5,289.60 | 300.5K |
| 12:54 | 5,289.30 | 5,290.70 | 5,289.30 | 5,290.70 | 292.8K |
| 12:55 | 5,293.40 | 5,294.40 | 5,293.40 | 5,294.40 | 317.5K |
| 12:56 | 5,291.50 | 5,291.50 | 5,290.10 | 5,290.10 | 300.1K |
| 12:57 | 5,290.00 | 5,290.00 | 5,289.40 | 5,289.40 | 639.4K |
| 12:58 | 5,290.90 | 5,291.80 | 5,290.90 | 5,291.80 | 202.6K |
| 12:59 | 5,293.50 | 5,293.60 | 5,293.50 | 5,293.60 | 394.9K |
| 13:00 | 5,293.60 | 5,295.60 | 5,293.60 | 5,295.60 | 320.4K |
| 13:01 | 5,295.50 | 5,295.80 | 5,295.50 | 5,295.80 | 434.6K |
| 13:02 | 5,295.40 | 5,295.40 | 5,293.60 | 5,293.60 | 156.5K |
| 13:03 | 5,295.40 | 5,295.40 | 5,295.40 | 5,295.40 | 174.8K |
| 13:04 | 5,295.00 | 5,297.30 | 5,295.00 | 5,297.30 | 851.7K |
| 13:05 | 5,297.10 | 5,297.60 | 5,297.10 | 5,297.60 | 280.6K |
| 13:06 | 5,298.20 | 5,299.80 | 5,298.20 | 5,299.80 | 343.6K |
| 13:07 | 5,299.70 | 5,300.80 | 5,299.70 | 5,300.80 | 882.9K |
| 13:08 | 5,298.90 | 5,299.00 | 5,298.90 | 5,299.00 | 475.0K |
| 13:09 | 5,300.80 | 5,300.80 | 5,299.00 | 5,299.00 | 254.0K |
| 13:10 | 5,298.20 | 5,298.20 | 5,296.60 | 5,296.60 | 281.1K |
| 13:11 | 5,296.30 | 5,297.10 | 5,296.30 | 5,297.10 | 219.0K |
| 13:12 | 5,298.40 | 5,299.60 | 5,298.40 | 5,299.60 | 234.7K |
| 13:13 | 5,301.40 | 5,302.70 | 5,301.40 | 5,302.70 | 325.2K |
| 13:14 | 5,301.00 | 5,302.00 | 5,301.00 | 5,302.00 | 245.8K |
| 13:15 | 5,301.80 | 5,301.80 | 5,301.60 | 5,301.60 | 441.7K |
| 13:16 | 5,302.00 | 5,302.00 | 5,301.90 | 5,301.90 | 561.6K |
| 13:17 | 5,302.70 | 5,303.50 | 5,302.70 | 5,303.50 | 539.0K |
| 13:18 | 5,302.70 | 5,303.10 | 5,302.70 | 5,303.10 | 864.7K |
| 13:19 | 5,304.40 | 5,305.30 | 5,304.40 | 5,305.30 | 1,135.3K |
| 13:20 | 5,303.40 | 5,303.40 | 5,302.50 | 5,302.50 | 495.8K |
| 13:21 | 5,302.60 | 5,303.40 | 5,302.60 | 5,303.40 | 1,094.4K |
| 13:22 | 5,304.20 | 5,304.50 | 5,304.20 | 5,304.50 | 1,063.1K |
| 13:23 | 5,303.70 | 5,305.10 | 5,303.70 | 5,305.10 | 582.8K |
| 13:24 | 5,304.60 | 5,304.60 | 5,303.80 | 5,303.80 | 277.9K |
| 13:25 | 5,304.50 | 5,304.50 | 5,304.00 | 5,304.00 | 271.9K |
| 13:26 | 5,302.50 | 5,302.50 | 5,302.00 | 5,302.00 | 339.3K |
| 13:27 | 5,301.40 | 5,301.40 | 5,300.40 | 5,300.40 | 354.7K |
| 13:28 | 5,301.30 | 5,302.00 | 5,301.30 | 5,302.00 | 326.9K |
| 13:29 | 5,301.70 | 5,301.80 | 5,301.70 | 5,301.80 | 462.4K |
| 13:30 | 5,303.20 | 5,304.00 | 5,303.20 | 5,304.00 | 127.6K |
| 13:31 | 5,303.80 | 5,303.80 | 5,303.00 | 5,303.00 | 344.6K |
| 13:32 | 5,302.30 | 5,302.40 | 5,302.30 | 5,302.40 | 245.4K |
| 13:33 | 5,302.70 | 5,302.70 | 5,302.10 | 5,302.10 | 136.8K |
| 13:34 | 5,302.20 | 5,303.70 | 5,302.20 | 5,303.70 | 405.8K |
| 13:35 | 5,303.20 | 5,303.20 | 5,301.90 | 5,301.90 | 250.2K |
| 13:36 | 5,302.80 | 5,303.60 | 5,302.80 | 5,303.60 | 412.1K |
| 13:37 | 5,303.30 | 5,303.30 | 5,301.80 | 5,301.80 | 780.9K |
| 13:38 | 5,302.80 | 5,302.80 | 5,301.50 | 5,301.50 | 213.1K |
| 13:39 | 5,301.70 | 5,303.20 | 5,301.70 | 5,303.20 | 460.5K |
| 13:40 | 5,303.30 | 5,303.30 | 5,303.10 | 5,303.10 | 1,002.3K |
| 13:41 | 5,303.90 | 5,304.70 | 5,303.90 | 5,304.70 | 539.0K |
| 13:42 | 5,305.40 | 5,305.90 | 5,305.40 | 5,305.90 | 572.6K |
| 13:43 | 5,305.30 | 5,306.00 | 5,305.30 | 5,306.00 | 588.6K |
| 13:44 | 5,306.00 | 5,306.30 | 5,306.00 | 5,306.30 | 656.6K |
| 13:45 | 5,308.70 | 5,309.50 | 5,308.70 | 5,309.50 | 1,411.5K |
| 13:46 | 5,308.10 | 5,308.10 | 5,307.30 | 5,307.30 | 383.4K |
| 13:47 | 5,306.70 | 5,307.00 | 5,306.70 | 5,307.00 | 404.4K |
| 13:48 | 5,308.20 | 5,308.20 | 5,307.90 | 5,307.90 | 726.9K |
| 13:49 | 5,307.50 | 5,307.50 | 5,306.70 | 5,306.70 | 262.0K |
| 13:50 | 5,306.20 | 5,306.20 | 5,305.70 | 5,305.70 | 1,226.3K |
| 13:51 | 5,305.50 | 5,305.50 | 5,305.20 | 5,305.20 | 377.5K |
| 13:52 | 5,305.00 | 5,305.30 | 5,305.00 | 5,305.30 | 930.0K |
| 13:53 | 5,304.90 | 5,304.90 | 5,304.60 | 5,304.60 | 351.3K |
| 13:54 | 5,305.70 | 5,305.70 | 5,305.10 | 5,305.10 | 388.1K |
| 13:55 | 5,304.80 | 5,305.70 | 5,304.80 | 5,305.70 | 403.3K |
| 13:56 | 5,306.20 | 5,306.20 | 5,305.60 | 5,305.60 | 384.9K |
| 13:57 | 5,307.30 | 5,307.30 | 5,305.20 | 5,305.20 | 186.0K |
| 13:58 | 5,303.90 | 5,303.90 | 5,302.70 | 5,302.70 | 860.8K |
| 13:59 | 5,301.50 | 5,301.50 | 5,301.50 | 5,301.50 | 1,003.1K |
| 14:00 | 5,300.20 | 5,300.40 | 5,300.20 | 5,300.40 | 493.4K |
| 14:01 | 5,300.40 | 5,300.40 | 5,300.00 | 5,300.00 | 223.3K |
| 14:02 | 5,299.70 | 5,299.70 | 5,299.20 | 5,299.20 | 539.1K |
| 14:03 | 5,299.90 | 5,299.90 | 5,299.20 | 5,299.20 | 2,934.9K |
| 14:04 | 5,297.60 | 5,297.60 | 5,296.40 | 5,296.40 | 303.4K |
| 14:05 | 5,296.70 | 5,296.90 | 5,296.70 | 5,296.90 | 469.5K |
| 14:06 | 5,295.70 | 5,298.00 | 5,295.70 | 5,298.00 | 506.2K |
| 14:07 | 5,299.30 | 5,299.30 | 5,297.80 | 5,297.80 | 490.0K |
| 14:08 | 5,298.70 | 5,298.70 | 5,295.80 | 5,295.80 | 320.5K |
| 14:09 | 5,295.20 | 5,295.30 | 5,295.20 | 5,295.30 | 180.3K |
| 14:10 | 5,295.00 | 5,295.00 | 5,293.30 | 5,293.30 | 641.9K |
| 14:11 | 5,293.60 | 5,293.60 | 5,292.70 | 5,292.70 | 530.3K |
| 14:12 | 5,291.50 | 5,291.50 | 5,291.40 | 5,291.40 | 1,480.8K |
| 14:13 | 5,292.20 | 5,292.20 | 5,290.90 | 5,290.90 | 316.8K |
| 14:14 | 5,291.80 | 5,291.80 | 5,289.10 | 5,289.10 | 560.1K |
| 14:15 | 5,289.50 | 5,289.50 | 5,288.60 | 5,288.60 | 317.8K |
| 14:16 | 5,287.90 | 5,287.90 | 5,285.40 | 5,285.40 | 1,705.0K |
| 14:17 | 5,286.50 | 5,286.50 | 5,285.10 | 5,285.10 | 428.1K |
| 14:18 | 5,285.40 | 5,285.40 | 5,285.30 | 5,285.30 | 454.3K |
| 14:19 | 5,284.50 | 5,284.60 | 5,284.50 | 5,284.60 | 402.5K |
| 14:20 | 5,284.10 | 5,284.60 | 5,284.10 | 5,284.60 | 389.7K |
| 14:21 | 5,285.10 | 5,285.10 | 5,284.40 | 5,284.40 | 1,081.8K |
| 14:22 | 5,285.10 | 5,285.10 | 5,283.20 | 5,283.20 | 482.5K |
| 14:23 | 5,284.30 | 5,284.30 | 5,284.10 | 5,284.10 | 172.1K |
| 14:24 | 5,283.80 | 5,283.80 | 5,282.80 | 5,282.80 | 664.7K |
| 14:25 | 5,282.90 | 5,282.90 | 5,282.30 | 5,282.30 | 247.2K |
| 14:26 | 5,282.10 | 5,282.60 | 5,282.10 | 5,282.60 | 690.8K |
| 14:27 | 5,283.00 | 5,283.00 | 5,282.70 | 5,282.70 | 297.0K |
| 14:28 | 5,282.00 | 5,282.00 | 5,281.90 | 5,281.90 | 435.3K |
| 14:29 | 5,281.30 | 5,281.30 | 5,281.00 | 5,281.00 | 357.6K |
| 14:30 | 5,279.80 | 5,279.80 | 5,279.70 | 5,279.70 | 543.8K |
| 14:31 | 5,281.30 | 5,283.60 | 5,281.30 | 5,283.60 | 887.1K |
| 14:32 | 5,284.50 | 5,286.10 | 5,284.50 | 5,286.10 | 894.1K |
| 14:33 | 5,289.70 | 5,289.70 | 5,288.90 | 5,288.90 | 1,615.4K |
| 14:34 | 5,288.10 | 5,288.10 | 5,287.70 | 5,287.70 | 433.4K |
| 14:35 | 5,289.30 | 5,292.10 | 5,289.30 | 5,292.10 | 1,741.9K |
| 14:36 | 5,292.30 | 5,292.30 | 5,291.10 | 5,291.10 | 698.1K |
| 14:37 | 5,290.40 | 5,293.00 | 5,290.40 | 5,293.00 | 624.7K |
| 14:38 | 5,292.10 | 5,292.30 | 5,292.10 | 5,292.30 | 396.7K |
| 14:39 | 5,290.60 | 5,291.10 | 5,290.60 | 5,291.10 | 421.1K |
| 14:40 | 5,290.30 | 5,290.90 | 5,290.30 | 5,290.90 | 454.8K |
| 14:41 | 5,291.10 | 5,291.50 | 5,291.10 | 5,291.50 | 440.1K |
| 14:42 | 5,294.10 | 5,294.10 | 5,293.60 | 5,293.60 | 1,226.7K |
| 14:43 | 5,292.20 | 5,292.20 | 5,291.90 | 5,291.90 | 375.9K |
| 14:44 | 5,291.40 | 5,293.50 | 5,291.40 | 5,293.50 | 154.5K |
| 14:45 | 5,291.90 | 5,291.90 | 5,290.90 | 5,290.90 | 485.0K |
| 14:46 | 5,290.70 | 5,290.70 | 5,290.60 | 5,290.60 | 211.8K |
| 14:47 | 5,290.30 | 5,290.30 | 5,289.00 | 5,289.00 | 311.8K |
| 14:48 | 5,288.90 | 5,289.60 | 5,288.90 | 5,289.60 | 259.3K |
| 14:49 | 5,287.80 | 5,288.40 | 5,287.80 | 5,288.40 | 735.7K |
| 14:50 | 5,288.70 | 5,289.00 | 5,288.70 | 5,289.00 | 320.1K |
| 14:51 | 5,287.50 | 5,287.50 | 5,287.10 | 5,287.10 | 335.8K |
| 14:52 | 5,286.20 | 5,289.10 | 5,286.20 | 5,289.10 | 300.0K |
| 14:53 | 5,286.40 | 5,286.40 | 5,285.70 | 5,285.70 | 2,089.5K |
| 14:54 | 5,285.20 | 5,285.20 | 5,285.10 | 5,285.10 | 541.4K |
| 14:55 | 5,287.00 | 5,288.00 | 5,287.00 | 5,288.00 | 169.0K |
| 14:56 | 5,288.00 | 5,288.00 | 5,287.70 | 5,287.70 | 1,120.6K |
| 14:57 | 5,288.30 | 5,290.70 | 5,288.30 | 5,290.70 | 287.5K |
| 14:58 | 5,289.90 | 5,289.90 | 5,289.30 | 5,289.30 | 986.0K |
| 14:59 | 5,290.20 | 5,290.20 | 5,288.90 | 5,288.90 | 404.7K |
| 15:00 | 5,289.30 | 5,289.30 | 5,289.20 | 5,289.20 | 257.2K |
| 15:01 | 5,289.40 | 5,289.40 | 5,289.20 | 5,289.20 | 497.8K |
| 15:02 | 5,290.30 | 5,290.30 | 5,290.30 | 5,290.30 | 357.9K |
| 15:03 | 5,290.10 | 5,293.30 | 5,290.10 | 5,293.30 | 401.0K |
| 15:04 | 5,292.90 | 5,292.90 | 5,292.10 | 5,292.10 | 280.5K |
| 15:05 | 5,292.90 | 5,292.90 | 5,292.80 | 5,292.80 | 224.0K |
| 15:06 | 5,293.10 | 5,293.10 | 5,291.60 | 5,291.60 | 1,252.5K |
| 15:07 | 5,293.50 | 5,293.50 | 5,292.80 | 5,292.80 | 289.5K |
| 15:08 | 5,292.20 | 5,292.60 | 5,292.20 | 5,292.60 | 300.2K |
| 15:09 | 5,292.10 | 5,292.10 | 5,292.00 | 5,292.00 | 525.1K |
| 15:10 | 5,291.20 | 5,291.20 | 5,288.90 | 5,288.90 | 283.0K |
| 15:11 | 5,289.10 | 5,289.10 | 5,288.50 | 5,288.50 | 669.5K |
| 15:12 | 5,288.50 | 5,288.50 | 5,286.80 | 5,286.80 | 293.1K |
| 15:13 | 5,285.50 | 5,285.80 | 5,285.50 | 5,285.80 | 568.1K |
| 15:14 | 5,283.70 | 5,283.70 | 5,282.20 | 5,282.20 | 532.0K |
| 15:15 | 5,282.60 | 5,282.60 | 5,282.10 | 5,282.10 | 643.7K |
| 15:16 | 5,284.00 | 5,284.00 | 5,283.50 | 5,283.50 | 347.5K |
| 15:17 | 5,283.60 | 5,283.60 | 5,282.80 | 5,282.80 | 306.6K |
| 15:18 | 5,284.00 | 5,284.30 | 5,284.00 | 5,284.30 | 308.6K |
| 15:19 | 5,285.80 | 5,285.80 | 5,285.60 | 5,285.60 | 264.0K |
| 15:20 | 5,285.40 | 5,289.10 | 5,285.40 | 5,289.10 | 457.3K |
| 15:21 | 5,289.40 | 5,289.40 | 5,287.90 | 5,287.90 | 448.4K |
| 15:22 | 5,287.10 | 5,288.70 | 5,287.10 | 5,288.70 | 962.7K |
| 15:23 | 5,289.00 | 5,289.00 | 5,287.20 | 5,287.20 | 1,141.7K |
| 15:24 | 5,286.50 | 5,287.60 | 5,286.50 | 5,287.60 | 428.3K |
| 15:25 | 5,287.10 | 5,287.10 | 5,286.10 | 5,286.10 | 499.2K |
| 15:26 | 5,286.30 | 5,289.30 | 5,286.30 | 5,289.30 | 665.4K |
| 15:27 | 5,289.20 | 5,289.20 | 5,287.50 | 5,287.50 | 681.1K |
| 15:28 | 5,288.10 | 5,288.10 | 5,286.80 | 5,286.80 | 678.5K |
| 15:29 | 5,285.80 | 5,285.80 | 5,285.70 | 5,285.70 | 538.1K |
| 15:30 | 5,286.80 | 5,287.60 | 5,286.80 | 5,287.60 | 775.1K |
| 15:31 | 5,287.20 | 5,287.20 | 5,284.30 | 5,284.30 | 1,024.4K |
| 15:32 | 5,283.90 | 5,285.20 | 5,283.90 | 5,285.20 | 598.6K |
| 15:33 | 5,286.80 | 5,286.80 | 5,285.40 | 5,285.40 | 697.0K |
| 15:34 | 5,284.80 | 5,286.50 | 5,284.80 | 5,286.50 | 387.1K |
| 15:35 | 5,285.00 | 5,285.30 | 5,285.00 | 5,285.30 | 536.0K |
| 15:36 | 5,285.40 | 5,285.40 | 5,283.60 | 5,283.60 | 698.6K |
| 15:37 | 5,283.50 | 5,283.60 | 5,283.50 | 5,283.60 | 224.5K |
| 15:38 | 5,283.60 | 5,283.60 | 5,282.20 | 5,282.20 | 823.6K |
| 15:39 | 5,284.60 | 5,286.20 | 5,284.60 | 5,286.20 | 814.0K |
| 15:40 | 5,285.00 | 5,285.00 | 5,283.80 | 5,283.80 | 476.8K |
| 15:41 | 5,283.40 | 5,284.10 | 5,283.40 | 5,284.10 | 828.8K |
| 15:42 | 5,281.50 | 5,284.00 | 5,281.50 | 5,284.00 | 1,506.6K |
| 15:43 | 5,283.80 | 5,283.80 | 5,282.80 | 5,282.80 | 1,293.4K |
| 15:44 | 5,282.70 | 5,283.30 | 5,282.70 | 5,283.30 | 671.1K |
| 15:45 | 5,282.90 | 5,282.90 | 5,282.00 | 5,282.00 | 736.5K |
| 15:46 | 5,280.80 | 5,281.50 | 5,280.80 | 5,281.50 | 1,907.1K |
| 15:47 | 5,282.00 | 5,282.00 | 5,280.30 | 5,280.30 | 905.0K |
| 15:48 | 5,282.00 | 5,282.00 | 5,280.80 | 5,280.80 | 308.0K |
| 15:49 | 5,280.90 | 5,281.70 | 5,280.90 | 5,281.70 | 664.9K |
| 15:50 | 5,281.70 | 5,282.40 | 5,281.70 | 5,282.40 | 465.5K |
| 15:51 | 5,283.70 | 5,284.00 | 5,283.70 | 5,284.00 | 910.9K |
| 15:52 | 5,282.10 | 5,282.50 | 5,282.10 | 5,282.50 | 1,566.1K |
| 15:53 | 5,282.10 | 5,283.60 | 5,282.10 | 5,283.60 | 831.6K |
| 15:54 | 5,284.00 | 5,284.20 | 5,284.00 | 5,284.20 | 1,698.0K |
| 15:55 | 5,283.20 | 5,283.20 | 5,281.80 | 5,281.80 | 766.9K |
| 15:56 | 5,281.20 | 5,281.20 | 5,280.70 | 5,280.70 | 1,308.8K |
| 15:57 | 5,276.90 | 5,279.20 | 5,276.90 | 5,279.20 | 746.0K |
| 15:58 | 5,279.90 | 5,280.60 | 5,279.90 | 5,280.60 | 851.4K |
| 15:59 | 5,282.50 | 5,282.50 | 5,281.90 | 5,281.90 | 1,584.8K |
| 16:00 | 5,282.80 | 5,282.80 | 5,282.60 | 5,282.60 | 617.2K |
| 16:01 | 5,282.60 | 5,282.60 | 5,282.60 | 5,282.60 | 0.0K |
| 16:02 | 5,282.60 | 5,282.60 | 5,282.60 | 5,282.60 | 0.0K |
| 16:03 | 5,282.60 | 5,282.60 | 5,282.60 | 5,282.60 | 0.0K |
| 16:04 | 5,282.60 | 5,282.60 | 5,280.80 | 5,280.80 | 60,031.3K |