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 | 5,304.20 | 5,304.20 | 5,297.70 | 5,297.70 | 777.7K |
| 10:01 | 5,297.40 | 5,297.40 | 5,294.40 | 5,294.40 | 42.0K |
| 10:02 | 5,293.50 | 5,307.90 | 5,293.50 | 5,307.90 | 1,122.3K |
| 10:03 | 5,308.70 | 5,308.70 | 5,308.60 | 5,308.60 | 498.8K |
| 10:04 | 5,309.00 | 5,309.00 | 5,307.60 | 5,307.60 | 1,736.4K |
| 10:05 | 5,305.70 | 5,306.20 | 5,305.70 | 5,306.20 | 570.2K |
| 10:06 | 5,309.40 | 5,309.40 | 5,307.80 | 5,307.80 | 719.0K |
| 10:07 | 5,325.20 | 5,328.50 | 5,325.20 | 5,328.50 | 5,223.1K |
| 10:08 | 5,326.50 | 5,328.00 | 5,326.50 | 5,328.00 | 1,358.1K |
| 10:09 | 5,333.70 | 5,333.70 | 5,331.30 | 5,331.30 | 10,739.8K |
| 10:10 | 5,329.90 | 5,329.90 | 5,329.10 | 5,329.10 | 1,177.2K |
| 10:11 | 5,331.40 | 5,331.40 | 5,330.00 | 5,330.00 | 1,555.6K |
| 10:12 | 5,329.50 | 5,330.40 | 5,329.50 | 5,330.40 | 930.8K |
| 10:13 | 5,330.80 | 5,331.10 | 5,330.80 | 5,331.10 | 924.9K |
| 10:14 | 5,329.60 | 5,329.60 | 5,328.80 | 5,328.80 | 1,687.5K |
| 10:15 | 5,331.00 | 5,331.00 | 5,328.90 | 5,328.90 | 1,140.9K |
| 10:16 | 5,323.80 | 5,323.80 | 5,322.20 | 5,322.20 | 1,236.1K |
| 10:17 | 5,322.90 | 5,322.90 | 5,319.80 | 5,319.80 | 683.7K |
| 10:18 | 5,319.00 | 5,319.00 | 5,317.80 | 5,317.80 | 1,321.6K |
| 10:19 | 5,316.90 | 5,319.90 | 5,316.90 | 5,319.90 | 347.7K |
| 10:20 | 5,320.00 | 5,320.00 | 5,319.30 | 5,319.30 | 447.1K |
| 10:21 | 5,319.10 | 5,322.10 | 5,319.10 | 5,322.10 | 848.4K |
| 10:22 | 5,319.10 | 5,319.10 | 5,319.00 | 5,319.00 | 869.7K |
| 10:23 | 5,320.00 | 5,320.00 | 5,318.70 | 5,318.70 | 810.3K |
| 10:24 | 5,315.80 | 5,315.80 | 5,315.40 | 5,315.40 | 897.6K |
| 10:25 | 5,315.70 | 5,315.70 | 5,313.50 | 5,313.50 | 383.9K |
| 10:26 | 5,313.10 | 5,313.10 | 5,312.30 | 5,312.30 | 422.0K |
| 10:27 | 5,312.60 | 5,312.90 | 5,312.60 | 5,312.90 | 728.1K |
| 10:28 | 5,312.70 | 5,313.00 | 5,312.70 | 5,313.00 | 687.1K |
| 10:29 | 5,314.70 | 5,314.70 | 5,312.90 | 5,312.90 | 235.9K |
| 10:30 | 5,312.20 | 5,312.40 | 5,312.20 | 5,312.40 | 254.1K |
| 10:31 | 5,310.70 | 5,310.70 | 5,310.40 | 5,310.40 | 591.2K |
| 10:32 | 5,310.50 | 5,312.70 | 5,310.50 | 5,312.70 | 320.5K |
| 10:33 | 5,311.70 | 5,312.30 | 5,311.70 | 5,312.30 | 1,284.0K |
| 10:34 | 5,313.00 | 5,313.00 | 5,312.10 | 5,312.10 | 278.6K |
| 10:35 | 5,312.70 | 5,312.70 | 5,312.50 | 5,312.50 | 511.2K |
| 10:36 | 5,315.40 | 5,315.40 | 5,314.70 | 5,314.70 | 294.3K |
| 10:37 | 5,314.80 | 5,314.80 | 5,313.70 | 5,313.70 | 781.9K |
| 10:38 | 5,313.40 | 5,313.40 | 5,312.20 | 5,312.20 | 1,055.9K |
| 10:39 | 5,309.50 | 5,310.60 | 5,309.50 | 5,310.60 | 739.8K |
| 10:40 | 5,309.90 | 5,310.40 | 5,309.90 | 5,310.40 | 1,161.6K |
| 10:41 | 5,309.10 | 5,309.10 | 5,306.30 | 5,306.30 | 502.6K |
| 10:42 | 5,306.20 | 5,307.50 | 5,306.20 | 5,307.50 | 411.4K |
| 10:43 | 5,308.00 | 5,308.00 | 5,307.10 | 5,307.10 | 783.5K |
| 10:44 | 5,306.30 | 5,306.30 | 5,305.60 | 5,305.60 | 709.9K |
| 10:45 | 5,305.00 | 5,308.10 | 5,305.00 | 5,308.10 | 1,857.6K |
| 10:46 | 5,307.80 | 5,308.90 | 5,307.80 | 5,308.90 | 363.2K |
| 10:47 | 5,308.40 | 5,309.60 | 5,308.40 | 5,309.60 | 536.3K |
| 10:48 | 5,309.10 | 5,309.10 | 5,307.20 | 5,307.20 | 244.6K |
| 10:49 | 5,307.60 | 5,308.10 | 5,307.60 | 5,308.10 | 500.1K |
| 10:50 | 5,307.80 | 5,308.90 | 5,307.80 | 5,308.90 | 274.5K |
| 10:51 | 5,309.10 | 5,309.10 | 5,308.10 | 5,308.10 | 1,095.5K |
| 10:52 | 5,304.40 | 5,304.40 | 5,301.90 | 5,301.90 | 1,351.5K |
| 10:53 | 5,300.40 | 5,301.10 | 5,300.40 | 5,301.10 | 291.1K |
| 10:54 | 5,301.30 | 5,301.30 | 5,301.20 | 5,301.20 | 289.2K |
| 10:55 | 5,299.70 | 5,300.00 | 5,299.70 | 5,300.00 | 2,782.8K |
| 10:56 | 5,298.80 | 5,298.80 | 5,298.50 | 5,298.50 | 448.3K |
| 10:57 | 5,299.60 | 5,300.10 | 5,299.60 | 5,300.10 | 96.8K |
| 10:58 | 5,300.40 | 5,300.40 | 5,300.20 | 5,300.20 | 814.9K |
| 10:59 | 5,299.90 | 5,303.20 | 5,299.90 | 5,303.20 | 940.9K |
| 11:00 | 5,305.50 | 5,313.70 | 5,305.50 | 5,313.70 | 1,023.1K |
| 11:01 | 5,317.70 | 5,321.40 | 5,317.70 | 5,321.40 | 820.3K |
| 11:02 | 5,322.40 | 5,323.90 | 5,322.40 | 5,323.90 | 912.3K |
| 11:03 | 5,321.60 | 5,321.60 | 5,321.20 | 5,321.20 | 291.8K |
| 11:04 | 5,320.10 | 5,320.10 | 5,318.90 | 5,318.90 | 572.4K |
| 11:05 | 5,321.70 | 5,321.70 | 5,321.00 | 5,321.00 | 275.8K |
| 11:06 | 5,324.20 | 5,324.20 | 5,321.50 | 5,321.50 | 246.4K |
| 11:07 | 5,321.30 | 5,321.50 | 5,321.30 | 5,321.50 | 744.7K |
| 11:08 | 5,323.40 | 5,323.40 | 5,321.00 | 5,321.00 | 634.5K |
| 11:09 | 5,324.80 | 5,324.80 | 5,322.80 | 5,322.80 | 1,160.8K |
| 11:10 | 5,324.80 | 5,325.60 | 5,324.80 | 5,325.60 | 1,044.4K |
| 11:11 | 5,329.70 | 5,329.70 | 5,329.20 | 5,329.20 | 745.5K |
| 11:12 | 5,329.90 | 5,331.10 | 5,329.90 | 5,331.10 | 492.7K |
| 11:13 | 5,328.70 | 5,328.90 | 5,328.70 | 5,328.90 | 264.8K |
| 11:14 | 5,329.00 | 5,329.00 | 5,326.90 | 5,326.90 | 303.6K |
| 11:15 | 5,325.70 | 5,325.70 | 5,325.70 | 5,325.70 | 438.5K |
| 11:16 | 5,328.40 | 5,328.40 | 5,328.10 | 5,328.10 | 778.4K |
| 11:17 | 5,327.60 | 5,328.40 | 5,327.60 | 5,328.40 | 845.1K |
| 11:18 | 5,328.40 | 5,329.90 | 5,328.40 | 5,329.90 | 309.1K |
| 11:19 | 5,330.10 | 5,331.30 | 5,330.10 | 5,331.30 | 563.0K |
| 11:20 | 5,332.60 | 5,332.60 | 5,330.70 | 5,330.70 | 377.2K |
| 11:21 | 5,332.40 | 5,332.40 | 5,331.90 | 5,331.90 | 317.0K |
| 11:22 | 5,330.90 | 5,330.90 | 5,330.00 | 5,330.00 | 259.6K |
| 11:23 | 5,327.40 | 5,327.40 | 5,327.20 | 5,327.20 | 283.2K |
| 11:24 | 5,328.10 | 5,328.10 | 5,324.40 | 5,324.40 | 534.9K |
| 11:25 | 5,323.40 | 5,323.70 | 5,323.40 | 5,323.70 | 548.4K |
| 11:26 | 5,324.80 | 5,325.50 | 5,324.80 | 5,325.50 | 506.8K |
| 11:27 | 5,325.20 | 5,325.20 | 5,323.80 | 5,323.80 | 1,421.6K |
| 11:28 | 5,323.60 | 5,324.70 | 5,323.60 | 5,324.70 | 1,288.8K |
| 11:29 | 5,323.40 | 5,325.10 | 5,323.40 | 5,325.10 | 306.8K |
| 11:30 | 5,324.30 | 5,324.30 | 5,323.60 | 5,323.60 | 943.9K |
| 11:31 | 5,322.20 | 5,322.20 | 5,321.60 | 5,321.60 | 373.9K |
| 11:32 | 5,322.90 | 5,322.90 | 5,322.10 | 5,322.10 | 96.0K |
| 11:33 | 5,324.30 | 5,324.30 | 5,323.60 | 5,323.60 | 421.7K |
| 11:34 | 5,325.10 | 5,327.00 | 5,325.10 | 5,327.00 | 378.5K |
| 11:35 | 5,329.10 | 5,329.10 | 5,327.60 | 5,327.60 | 196.2K |
| 11:36 | 5,329.40 | 5,330.80 | 5,329.40 | 5,330.80 | 677.5K |
| 11:37 | 5,330.90 | 5,330.90 | 5,328.90 | 5,328.90 | 263.9K |
| 11:38 | 5,330.30 | 5,330.30 | 5,328.80 | 5,328.80 | 299.7K |
| 11:39 | 5,329.30 | 5,329.30 | 5,329.10 | 5,329.10 | 3,175.1K |
| 11:40 | 5,331.30 | 5,332.20 | 5,331.30 | 5,332.20 | 2,638.9K |
| 11:41 | 5,332.90 | 5,333.80 | 5,332.90 | 5,333.80 | 503.6K |
| 11:42 | 5,335.20 | 5,335.40 | 5,335.20 | 5,335.40 | 286.1K |
| 11:43 | 5,336.60 | 5,337.40 | 5,336.60 | 5,337.40 | 1,104.7K |
| 11:44 | 5,336.90 | 5,336.90 | 5,336.10 | 5,336.10 | 1,437.5K |
| 11:45 | 5,336.10 | 5,336.20 | 5,336.10 | 5,336.20 | 411.6K |
| 11:46 | 5,335.10 | 5,336.10 | 5,335.10 | 5,336.10 | 996.8K |
| 11:47 | 5,336.60 | 5,336.70 | 5,336.60 | 5,336.70 | 195.5K |
| 11:48 | 5,337.20 | 5,337.70 | 5,337.20 | 5,337.70 | 573.4K |
| 11:49 | 5,335.60 | 5,335.60 | 5,328.60 | 5,328.60 | 530.5K |
| 11:50 | 5,329.70 | 5,329.70 | 5,326.90 | 5,326.90 | 512.7K |
| 11:51 | 5,330.50 | 5,330.50 | 5,329.20 | 5,329.20 | 1,055.0K |
| 11:52 | 5,328.90 | 5,328.90 | 5,328.90 | 5,328.90 | 221.1K |
| 11:53 | 5,330.00 | 5,330.00 | 5,328.90 | 5,328.90 | 588.0K |
| 11:54 | 5,329.30 | 5,329.30 | 5,329.00 | 5,329.00 | 146.1K |
| 11:55 | 5,328.30 | 5,328.80 | 5,328.30 | 5,328.80 | 219.1K |
| 11:56 | 5,327.90 | 5,329.60 | 5,327.90 | 5,329.60 | 353.7K |
| 11:57 | 5,329.10 | 5,329.10 | 5,329.10 | 5,329.10 | 496.6K |
| 11:58 | 5,334.70 | 5,337.80 | 5,334.70 | 5,337.80 | 598.3K |
| 11:59 | 5,339.70 | 5,341.10 | 5,339.70 | 5,341.10 | 186.2K |
| 12:00 | 5,340.70 | 5,344.40 | 5,340.70 | 5,344.40 | 203.2K |
| 12:01 | 5,342.30 | 5,342.30 | 5,341.10 | 5,341.10 | 943.7K |
| 12:02 | 5,341.60 | 5,343.10 | 5,341.60 | 5,343.10 | 383.1K |
| 12:03 | 5,345.30 | 5,345.70 | 5,345.30 | 5,345.70 | 256.0K |
| 12:04 | 5,347.10 | 5,347.50 | 5,347.10 | 5,347.50 | 215.7K |
| 12:05 | 5,347.40 | 5,347.40 | 5,344.20 | 5,344.20 | 662.3K |
| 12:06 | 5,342.20 | 5,343.00 | 5,342.20 | 5,343.00 | 437.9K |
| 12:07 | 5,347.30 | 5,348.20 | 5,347.30 | 5,348.20 | 389.0K |
| 12:08 | 5,347.20 | 5,350.40 | 5,347.20 | 5,350.40 | 750.3K |
| 12:09 | 5,350.10 | 5,350.10 | 5,349.00 | 5,349.00 | 1,138.7K |
| 12:10 | 5,347.50 | 5,347.50 | 5,347.20 | 5,347.20 | 169.5K |
| 12:11 | 5,347.80 | 5,347.80 | 5,347.40 | 5,347.40 | 1,169.0K |
| 12:12 | 5,348.30 | 5,349.40 | 5,348.30 | 5,349.40 | 888.8K |
| 12:13 | 5,349.20 | 5,349.30 | 5,349.20 | 5,349.30 | 526.7K |
| 12:14 | 5,349.60 | 5,349.60 | 5,349.60 | 5,349.60 | 1,727.3K |
| 12:15 | 5,350.80 | 5,350.80 | 5,350.20 | 5,350.20 | 313.7K |
| 12:16 | 5,348.80 | 5,348.90 | 5,348.80 | 5,348.90 | 550.2K |
| 12:17 | 5,347.80 | 5,347.80 | 5,347.20 | 5,347.20 | 200.3K |
| 12:18 | 5,347.70 | 5,347.90 | 5,347.70 | 5,347.90 | 533.8K |
| 12:19 | 5,347.30 | 5,347.30 | 5,347.10 | 5,347.10 | 411.1K |
| 12:20 | 5,348.40 | 5,350.00 | 5,348.40 | 5,350.00 | 844.8K |
| 12:21 | 5,349.10 | 5,350.20 | 5,349.10 | 5,350.20 | 1,166.4K |
| 12:22 | 5,349.80 | 5,349.80 | 5,349.10 | 5,349.10 | 117.0K |
| 12:23 | 5,348.80 | 5,349.20 | 5,348.80 | 5,349.20 | 162.9K |
| 12:24 | 5,349.10 | 5,349.10 | 5,348.50 | 5,348.50 | 703.9K |
| 12:25 | 5,349.10 | 5,349.10 | 5,348.00 | 5,348.00 | 266.8K |
| 12:26 | 5,348.00 | 5,348.00 | 5,347.60 | 5,347.60 | 150.2K |
| 12:27 | 5,346.90 | 5,347.20 | 5,346.90 | 5,347.20 | 442.3K |
| 12:28 | 5,346.10 | 5,346.10 | 5,344.70 | 5,344.70 | 1,413.9K |
| 12:29 | 5,344.80 | 5,344.80 | 5,344.50 | 5,344.50 | 355.7K |
| 12:30 | 5,343.80 | 5,343.80 | 5,343.00 | 5,343.00 | 889.4K |
| 12:31 | 5,343.20 | 5,344.10 | 5,343.20 | 5,344.10 | 137.4K |
| 12:32 | 5,342.30 | 5,344.30 | 5,342.30 | 5,344.30 | 738.9K |
| 12:33 | 5,347.20 | 5,347.20 | 5,346.80 | 5,346.80 | 242.4K |
| 12:34 | 5,347.30 | 5,348.00 | 5,347.30 | 5,348.00 | 496.7K |
| 12:35 | 5,349.50 | 5,349.50 | 5,348.80 | 5,348.80 | 419.1K |
| 12:36 | 5,349.80 | 5,349.80 | 5,349.10 | 5,349.10 | 187.2K |
| 12:37 | 5,345.50 | 5,345.90 | 5,345.50 | 5,345.90 | 1,277.0K |
| 12:38 | 5,346.50 | 5,347.00 | 5,346.50 | 5,347.00 | 1,070.6K |
| 12:39 | 5,347.80 | 5,347.80 | 5,347.60 | 5,347.60 | 204.2K |
| 12:40 | 5,347.70 | 5,347.70 | 5,347.70 | 5,347.70 | 180.1K |
| 12:41 | 5,347.10 | 5,349.50 | 5,347.10 | 5,349.50 | 480.1K |
| 12:42 | 5,349.50 | 5,349.50 | 5,349.20 | 5,349.20 | 117.1K |
| 12:43 | 5,350.00 | 5,350.00 | 5,348.90 | 5,348.90 | 803.9K |
| 12:44 | 5,348.20 | 5,348.20 | 5,347.40 | 5,347.40 | 257.7K |
| 12:45 | 5,346.00 | 5,346.80 | 5,346.00 | 5,346.80 | 930.2K |
| 12:46 | 5,346.90 | 5,346.90 | 5,346.70 | 5,346.70 | 197.9K |
| 12:47 | 5,343.80 | 5,343.80 | 5,343.70 | 5,343.70 | 807.8K |
| 12:48 | 5,342.20 | 5,342.20 | 5,341.40 | 5,341.40 | 1,079.3K |
| 12:49 | 5,341.70 | 5,341.70 | 5,341.00 | 5,341.00 | 305.0K |
| 12:50 | 5,341.10 | 5,342.20 | 5,341.10 | 5,342.20 | 827.0K |
| 12:51 | 5,342.40 | 5,342.70 | 5,342.40 | 5,342.70 | 316.3K |
| 12:52 | 5,343.10 | 5,343.40 | 5,343.10 | 5,343.40 | 385.9K |
| 12:53 | 5,343.50 | 5,343.80 | 5,343.50 | 5,343.80 | 139.8K |
| 12:54 | 5,344.20 | 5,344.60 | 5,344.20 | 5,344.60 | 324.8K |
| 12:55 | 5,345.20 | 5,345.20 | 5,345.20 | 5,345.20 | 112.9K |
| 12:56 | 5,345.30 | 5,345.30 | 5,345.00 | 5,345.00 | 452.4K |
| 12:57 | 5,343.50 | 5,343.50 | 5,343.50 | 5,343.50 | 384.8K |
| 12:58 | 5,343.20 | 5,343.20 | 5,342.40 | 5,342.40 | 306.6K |
| 12:59 | 5,343.80 | 5,344.10 | 5,343.80 | 5,344.10 | 146.0K |
| 13:00 | 5,344.00 | 5,344.50 | 5,344.00 | 5,344.50 | 393.0K |
| 13:01 | 5,342.20 | 5,342.70 | 5,342.20 | 5,342.70 | 269.1K |
| 13:02 | 5,343.10 | 5,344.90 | 5,343.10 | 5,344.90 | 287.3K |
| 13:03 | 5,345.90 | 5,345.90 | 5,345.20 | 5,345.20 | 174.4K |
| 13:04 | 5,345.30 | 5,345.30 | 5,345.30 | 5,345.30 | 266.3K |
| 13:05 | 5,343.80 | 5,343.80 | 5,342.40 | 5,342.40 | 185.3K |
| 13:06 | 5,343.00 | 5,343.00 | 5,342.70 | 5,342.70 | 225.1K |
| 13:07 | 5,341.60 | 5,342.40 | 5,341.60 | 5,342.40 | 516.1K |
| 13:08 | 5,343.90 | 5,343.90 | 5,343.20 | 5,343.20 | 1,332.0K |
| 13:09 | 5,342.90 | 5,342.90 | 5,341.50 | 5,341.50 | 288.9K |
| 13:10 | 5,341.80 | 5,341.80 | 5,341.60 | 5,341.60 | 147.9K |
| 13:11 | 5,342.70 | 5,343.50 | 5,342.70 | 5,343.50 | 139.3K |
| 13:12 | 5,343.70 | 5,344.50 | 5,343.70 | 5,344.50 | 169.3K |
| 13:13 | 5,345.00 | 5,345.00 | 5,344.20 | 5,344.20 | 524.3K |
| 13:14 | 5,344.20 | 5,344.40 | 5,344.20 | 5,344.40 | 169.9K |
| 13:15 | 5,344.50 | 5,345.10 | 5,344.50 | 5,345.10 | 233.8K |
| 13:16 | 5,344.10 | 5,344.10 | 5,342.70 | 5,342.70 | 115.3K |
| 13:17 | 5,343.30 | 5,343.30 | 5,342.70 | 5,342.70 | 190.2K |
| 13:18 | 5,344.70 | 5,344.70 | 5,344.50 | 5,344.50 | 203.8K |
| 13:19 | 5,343.20 | 5,343.40 | 5,343.20 | 5,343.40 | 118.0K |
| 13:20 | 5,343.30 | 5,344.30 | 5,343.30 | 5,344.30 | 149.5K |
| 13:21 | 5,342.90 | 5,345.00 | 5,342.90 | 5,345.00 | 305.2K |
| 13:22 | 5,344.50 | 5,346.10 | 5,344.50 | 5,346.10 | 951.0K |
| 13:23 | 5,347.00 | 5,347.20 | 5,347.00 | 5,347.20 | 385.3K |
| 13:24 | 5,347.80 | 5,352.10 | 5,347.80 | 5,352.10 | 286.3K |
| 13:25 | 5,350.70 | 5,350.70 | 5,350.40 | 5,350.40 | 443.6K |
| 13:26 | 5,348.70 | 5,348.70 | 5,348.30 | 5,348.30 | 246.0K |
| 13:27 | 5,349.60 | 5,349.60 | 5,349.60 | 5,349.60 | 402.1K |
| 13:28 | 5,349.10 | 5,350.20 | 5,349.10 | 5,350.20 | 287.4K |
| 13:29 | 5,350.10 | 5,350.10 | 5,349.90 | 5,349.90 | 184.9K |
| 13:30 | 5,349.40 | 5,349.40 | 5,349.30 | 5,349.30 | 146.2K |
| 13:31 | 5,348.40 | 5,350.40 | 5,348.40 | 5,350.40 | 342.0K |
| 13:32 | 5,349.00 | 5,349.50 | 5,349.00 | 5,349.50 | 98.9K |
| 13:33 | 5,350.40 | 5,350.40 | 5,350.20 | 5,350.20 | 164.1K |
| 13:34 | 5,350.40 | 5,350.40 | 5,349.90 | 5,349.90 | 187.5K |
| 13:35 | 5,349.20 | 5,349.90 | 5,349.20 | 5,349.90 | 179.9K |
| 13:36 | 5,350.40 | 5,351.10 | 5,350.40 | 5,351.10 | 161.6K |
| 13:37 | 5,349.60 | 5,350.60 | 5,349.60 | 5,350.60 | 359.0K |
| 13:38 | 5,350.20 | 5,350.20 | 5,350.20 | 5,350.20 | 144.7K |
| 13:39 | 5,350.40 | 5,351.60 | 5,350.40 | 5,351.60 | 156.7K |
| 13:40 | 5,351.70 | 5,351.90 | 5,351.70 | 5,351.90 | 184.8K |
| 13:41 | 5,352.30 | 5,352.30 | 5,351.60 | 5,351.60 | 181.2K |
| 13:42 | 5,352.30 | 5,352.30 | 5,351.80 | 5,351.80 | 322.3K |
| 13:43 | 5,352.40 | 5,352.40 | 5,350.70 | 5,350.70 | 689.0K |
| 13:44 | 5,351.00 | 5,351.00 | 5,349.00 | 5,349.00 | 337.3K |
| 13:45 | 5,348.10 | 5,350.90 | 5,348.10 | 5,350.90 | 477.4K |
| 13:46 | 5,352.00 | 5,352.90 | 5,352.00 | 5,352.90 | 440.3K |
| 13:47 | 5,353.40 | 5,353.40 | 5,352.40 | 5,352.40 | 369.1K |
| 13:48 | 5,353.10 | 5,353.10 | 5,352.30 | 5,352.30 | 234.3K |
| 13:49 | 5,352.90 | 5,353.30 | 5,352.90 | 5,353.30 | 346.6K |
| 13:50 | 5,353.00 | 5,353.00 | 5,352.40 | 5,352.40 | 190.1K |
| 13:51 | 5,353.80 | 5,353.80 | 5,353.10 | 5,353.10 | 397.7K |
| 13:52 | 5,353.90 | 5,353.90 | 5,352.30 | 5,352.30 | 481.2K |
| 13:53 | 5,352.20 | 5,352.20 | 5,351.50 | 5,351.50 | 475.2K |
| 13:54 | 5,352.10 | 5,352.10 | 5,351.60 | 5,351.60 | 225.8K |
| 13:55 | 5,351.90 | 5,351.90 | 5,351.60 | 5,351.60 | 203.6K |
| 13:56 | 5,354.10 | 5,354.10 | 5,352.80 | 5,352.80 | 1,268.1K |
| 13:57 | 5,350.40 | 5,350.40 | 5,349.50 | 5,349.50 | 413.2K |
| 13:58 | 5,348.10 | 5,349.40 | 5,348.10 | 5,349.40 | 1,566.7K |
| 13:59 | 5,349.40 | 5,349.40 | 5,349.40 | 5,349.40 | 350.6K |
| 14:00 | 5,350.60 | 5,350.60 | 5,349.50 | 5,349.50 | 321.0K |
| 14:01 | 5,348.60 | 5,348.60 | 5,348.40 | 5,348.40 | 627.9K |
| 14:02 | 5,348.90 | 5,348.90 | 5,347.90 | 5,347.90 | 271.8K |
| 14:03 | 5,346.70 | 5,347.70 | 5,346.70 | 5,347.70 | 226.9K |
| 14:04 | 5,347.40 | 5,347.60 | 5,347.40 | 5,347.60 | 475.9K |
| 14:05 | 5,347.50 | 5,347.50 | 5,347.20 | 5,347.20 | 275.3K |
| 14:06 | 5,345.80 | 5,347.30 | 5,345.80 | 5,347.30 | 658.4K |
| 14:07 | 5,344.10 | 5,345.90 | 5,344.10 | 5,345.90 | 203.1K |
| 14:08 | 5,346.60 | 5,346.60 | 5,345.10 | 5,345.10 | 306.0K |
| 14:09 | 5,346.80 | 5,346.80 | 5,346.00 | 5,346.00 | 403.2K |
| 14:10 | 5,347.30 | 5,347.30 | 5,346.00 | 5,346.00 | 162.1K |
| 14:11 | 5,345.60 | 5,346.70 | 5,345.60 | 5,346.70 | 356.3K |
| 14:12 | 5,346.80 | 5,348.80 | 5,346.80 | 5,348.80 | 344.1K |
| 14:13 | 5,348.50 | 5,348.60 | 5,348.50 | 5,348.60 | 334.1K |
| 14:14 | 5,348.20 | 5,349.00 | 5,348.20 | 5,349.00 | 176.1K |
| 14:15 | 5,348.50 | 5,349.70 | 5,348.50 | 5,349.70 | 106.2K |
| 14:16 | 5,350.60 | 5,350.70 | 5,350.60 | 5,350.70 | 918.0K |
| 14:17 | 5,350.50 | 5,350.80 | 5,350.50 | 5,350.80 | 181.1K |
| 14:18 | 5,351.00 | 5,351.00 | 5,350.50 | 5,350.50 | 526.5K |
| 14:19 | 5,350.40 | 5,350.40 | 5,349.10 | 5,349.10 | 266.2K |
| 14:20 | 5,347.80 | 5,348.30 | 5,347.80 | 5,348.30 | 554.2K |
| 14:21 | 5,347.90 | 5,348.00 | 5,347.90 | 5,348.00 | 358.2K |
| 14:22 | 5,348.50 | 5,349.20 | 5,348.50 | 5,349.20 | 249.7K |
| 14:23 | 5,348.20 | 5,348.20 | 5,347.80 | 5,347.80 | 253.7K |
| 14:24 | 5,347.50 | 5,348.10 | 5,347.50 | 5,348.10 | 324.6K |
| 14:25 | 5,346.80 | 5,346.80 | 5,346.60 | 5,346.60 | 211.1K |
| 14:26 | 5,347.10 | 5,348.20 | 5,347.10 | 5,348.20 | 137.6K |
| 14:27 | 5,347.90 | 5,347.90 | 5,347.20 | 5,347.20 | 114.7K |
| 14:28 | 5,347.20 | 5,347.20 | 5,346.80 | 5,346.80 | 425.8K |
| 14:29 | 5,346.80 | 5,346.80 | 5,346.60 | 5,346.60 | 333.8K |
| 14:30 | 5,346.10 | 5,347.30 | 5,346.10 | 5,347.30 | 249.3K |
| 14:31 | 5,348.80 | 5,348.80 | 5,348.70 | 5,348.70 | 274.9K |
| 14:32 | 5,347.70 | 5,348.10 | 5,347.70 | 5,348.10 | 248.1K |
| 14:33 | 5,348.00 | 5,348.10 | 5,348.00 | 5,348.10 | 488.1K |
| 14:34 | 5,349.10 | 5,349.10 | 5,348.80 | 5,348.80 | 281.8K |
| 14:35 | 5,348.50 | 5,348.80 | 5,348.50 | 5,348.80 | 140.4K |
| 14:36 | 5,348.40 | 5,348.40 | 5,347.70 | 5,347.70 | 266.2K |
| 14:37 | 5,347.70 | 5,348.30 | 5,347.70 | 5,348.30 | 627.5K |
| 14:38 | 5,347.80 | 5,348.50 | 5,347.80 | 5,348.50 | 188.7K |
| 14:39 | 5,349.10 | 5,350.70 | 5,349.10 | 5,350.70 | 314.4K |
| 14:40 | 5,351.60 | 5,353.60 | 5,351.60 | 5,353.60 | 438.8K |
| 14:41 | 5,354.50 | 5,354.50 | 5,353.70 | 5,353.70 | 438.9K |
| 14:42 | 5,355.40 | 5,356.50 | 5,355.40 | 5,356.50 | 232.8K |
| 14:43 | 5,357.50 | 5,359.80 | 5,357.50 | 5,359.80 | 3,623.6K |
| 14:44 | 5,361.70 | 5,361.70 | 5,359.80 | 5,359.80 | 779.6K |
| 14:45 | 5,359.70 | 5,359.70 | 5,359.30 | 5,359.30 | 246.0K |
| 14:46 | 5,360.70 | 5,360.70 | 5,360.60 | 5,360.60 | 362.5K |
| 14:47 | 5,363.90 | 5,364.50 | 5,363.90 | 5,364.50 | 1,606.4K |
| 14:48 | 5,365.10 | 5,365.10 | 5,362.60 | 5,362.60 | 461.2K |
| 14:49 | 5,361.30 | 5,362.30 | 5,361.30 | 5,362.30 | 327.7K |
| 14:50 | 5,362.80 | 5,362.80 | 5,362.30 | 5,362.30 | 151.9K |
| 14:51 | 5,359.90 | 5,359.90 | 5,359.40 | 5,359.40 | 665.4K |
| 14:52 | 5,359.60 | 5,361.10 | 5,359.60 | 5,361.10 | 376.8K |
| 14:53 | 5,361.30 | 5,361.30 | 5,360.20 | 5,360.20 | 127.3K |
| 14:54 | 5,361.40 | 5,361.40 | 5,360.80 | 5,360.80 | 741.5K |
| 14:55 | 5,361.00 | 5,362.30 | 5,361.00 | 5,362.30 | 504.1K |
| 14:56 | 5,361.40 | 5,362.00 | 5,361.40 | 5,362.00 | 644.6K |
| 14:57 | 5,361.20 | 5,361.20 | 5,360.90 | 5,360.90 | 304.0K |
| 14:58 | 5,361.40 | 5,362.20 | 5,361.40 | 5,362.20 | 625.4K |
| 14:59 | 5,362.70 | 5,362.80 | 5,362.70 | 5,362.80 | 404.2K |
| 15:00 | 5,364.20 | 5,364.50 | 5,364.20 | 5,364.50 | 421.3K |
| 15:01 | 5,364.90 | 5,364.90 | 5,364.00 | 5,364.00 | 727.8K |
| 15:02 | 5,364.50 | 5,364.50 | 5,364.20 | 5,364.20 | 404.6K |
| 15:03 | 5,364.70 | 5,364.70 | 5,364.30 | 5,364.30 | 202.1K |
| 15:04 | 5,364.60 | 5,364.60 | 5,362.80 | 5,362.80 | 519.0K |
| 15:05 | 5,361.70 | 5,362.40 | 5,361.70 | 5,362.40 | 596.5K |
| 15:06 | 5,362.60 | 5,362.60 | 5,362.60 | 5,362.60 | 585.8K |
| 15:07 | 5,363.00 | 5,363.00 | 5,362.80 | 5,362.80 | 378.1K |
| 15:08 | 5,362.90 | 5,362.90 | 5,361.70 | 5,361.70 | 629.5K |
| 15:09 | 5,360.90 | 5,360.90 | 5,359.80 | 5,359.80 | 323.4K |
| 15:10 | 5,360.20 | 5,360.40 | 5,360.20 | 5,360.40 | 2,165.4K |
| 15:11 | 5,360.10 | 5,360.10 | 5,358.90 | 5,358.90 | 189.0K |
| 15:12 | 5,361.60 | 5,361.60 | 5,361.20 | 5,361.20 | 297.2K |
| 15:13 | 5,361.40 | 5,362.00 | 5,361.40 | 5,362.00 | 236.7K |
| 15:14 | 5,361.60 | 5,361.60 | 5,359.40 | 5,359.40 | 228.1K |
| 15:15 | 5,358.90 | 5,359.80 | 5,358.90 | 5,359.80 | 236.0K |
| 15:16 | 5,358.80 | 5,359.80 | 5,358.80 | 5,359.80 | 453.2K |
| 15:17 | 5,359.30 | 5,359.30 | 5,358.70 | 5,358.70 | 665.8K |
| 15:18 | 5,356.40 | 5,356.40 | 5,356.30 | 5,356.30 | 251.1K |
| 15:19 | 5,357.00 | 5,357.00 | 5,356.00 | 5,356.00 | 444.2K |
| 15:20 | 5,356.20 | 5,356.20 | 5,355.80 | 5,355.80 | 204.3K |
| 15:21 | 5,355.70 | 5,355.70 | 5,355.20 | 5,355.20 | 369.5K |
| 15:22 | 5,354.70 | 5,355.30 | 5,354.70 | 5,355.30 | 335.2K |
| 15:23 | 5,355.40 | 5,355.50 | 5,355.40 | 5,355.50 | 308.6K |
| 15:24 | 5,353.90 | 5,354.90 | 5,353.90 | 5,354.90 | 725.1K |
| 15:25 | 5,354.60 | 5,354.60 | 5,354.30 | 5,354.30 | 308.9K |
| 15:26 | 5,354.30 | 5,354.30 | 5,353.40 | 5,353.40 | 369.4K |
| 15:27 | 5,354.70 | 5,354.70 | 5,354.40 | 5,354.40 | 220.2K |
| 15:28 | 5,355.00 | 5,355.10 | 5,355.00 | 5,355.10 | 580.1K |
| 15:29 | 5,355.60 | 5,355.60 | 5,355.40 | 5,355.40 | 593.1K |
| 15:30 | 5,354.60 | 5,354.70 | 5,354.60 | 5,354.70 | 251.8K |
| 15:31 | 5,355.20 | 5,359.00 | 5,355.20 | 5,359.00 | 737.2K |
| 15:32 | 5,357.50 | 5,358.30 | 5,357.50 | 5,358.30 | 213.6K |
| 15:33 | 5,357.60 | 5,358.00 | 5,357.60 | 5,358.00 | 419.1K |
| 15:34 | 5,357.40 | 5,357.40 | 5,355.40 | 5,355.40 | 670.5K |
| 15:35 | 5,354.50 | 5,355.10 | 5,354.50 | 5,355.10 | 342.0K |
| 15:36 | 5,355.10 | 5,355.10 | 5,353.90 | 5,353.90 | 507.2K |
| 15:37 | 5,354.00 | 5,354.40 | 5,354.00 | 5,354.40 | 910.2K |
| 15:38 | 5,354.30 | 5,354.30 | 5,353.60 | 5,353.60 | 486.9K |
| 15:39 | 5,353.60 | 5,355.30 | 5,353.60 | 5,355.30 | 1,007.3K |
| 15:40 | 5,353.40 | 5,353.40 | 5,353.40 | 5,353.40 | 1,101.1K |
| 15:41 | 5,352.10 | 5,352.10 | 5,352.10 | 5,352.10 | 456.4K |
| 15:42 | 5,352.30 | 5,352.30 | 5,352.10 | 5,352.10 | 681.0K |
| 15:43 | 5,350.70 | 5,350.70 | 5,349.20 | 5,349.20 | 518.8K |
| 15:44 | 5,349.00 | 5,349.00 | 5,348.30 | 5,348.30 | 2,010.5K |
| 15:45 | 5,347.30 | 5,347.30 | 5,347.30 | 5,347.30 | 430.4K |
| 15:46 | 5,346.30 | 5,346.80 | 5,346.30 | 5,346.80 | 1,452.3K |
| 15:47 | 5,346.50 | 5,347.10 | 5,346.50 | 5,347.10 | 255.3K |
| 15:48 | 5,347.20 | 5,347.20 | 5,346.60 | 5,346.60 | 250.2K |
| 15:49 | 5,345.50 | 5,346.20 | 5,345.50 | 5,346.20 | 270.0K |
| 15:50 | 5,346.30 | 5,346.30 | 5,345.50 | 5,345.50 | 499.5K |
| 15:51 | 5,344.50 | 5,344.50 | 5,344.20 | 5,344.20 | 696.9K |
| 15:52 | 5,345.80 | 5,345.80 | 5,345.10 | 5,345.10 | 478.8K |
| 15:53 | 5,344.00 | 5,345.80 | 5,344.00 | 5,345.80 | 456.9K |
| 15:54 | 5,345.00 | 5,345.40 | 5,345.00 | 5,345.40 | 479.6K |
| 15:55 | 5,347.50 | 5,347.50 | 5,347.50 | 5,347.50 | 655.3K |
| 15:56 | 5,347.30 | 5,347.30 | 5,346.10 | 5,346.10 | 582.7K |
| 15:57 | 5,348.20 | 5,348.20 | 5,346.70 | 5,346.70 | 602.1K |
| 15:58 | 5,347.80 | 5,347.80 | 5,345.80 | 5,345.80 | 872.7K |
| 15:59 | 5,346.80 | 5,347.30 | 5,346.80 | 5,347.30 | 840.0K |
| 16:00 | 5,349.00 | 5,349.00 | 5,346.70 | 5,346.70 | 809.7K |
| 16:01 | 5,346.70 | 5,346.70 | 5,346.70 | 5,346.70 | 0.0K |
| 16:02 | 5,346.70 | 5,346.70 | 5,346.70 | 5,346.70 | 0.0K |
| 16:03 | 5,346.70 | 5,346.70 | 5,346.70 | 5,346.70 | 0.0K |
| 16:04 | 5,346.70 | 5,346.70 | 5,344.30 | 5,344.30 | 49,464.6K |