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 | 5,344.30 | 5,359.50 | 5,344.30 | 5,359.50 | 958.8K |
| 10:01 | 5,363.30 | 5,363.30 | 5,360.80 | 5,360.80 | 343.3K |
| 10:02 | 5,358.90 | 5,376.20 | 5,358.90 | 5,376.20 | 1,672.7K |
| 10:03 | 5,382.30 | 5,382.30 | 5,376.40 | 5,376.40 | 372.6K |
| 10:04 | 5,377.50 | 5,377.50 | 5,375.30 | 5,375.30 | 1,807.0K |
| 10:05 | 5,378.90 | 5,378.90 | 5,376.70 | 5,376.70 | 1,213.3K |
| 10:06 | 5,379.30 | 5,379.30 | 5,379.00 | 5,379.00 | 6,479.5K |
| 10:07 | 5,397.70 | 5,402.20 | 5,397.70 | 5,402.20 | 3,247.2K |
| 10:08 | 5,403.00 | 5,409.60 | 5,403.00 | 5,409.60 | 17,531.4K |
| 10:09 | 5,417.50 | 5,423.50 | 5,417.50 | 5,423.50 | 2,948.0K |
| 10:10 | 5,423.20 | 5,423.20 | 5,423.00 | 5,423.00 | 3,872.4K |
| 10:11 | 5,434.10 | 5,434.10 | 5,431.00 | 5,431.00 | 2,940.8K |
| 10:12 | 5,426.80 | 5,426.80 | 5,424.20 | 5,424.20 | 1,309.7K |
| 10:13 | 5,427.80 | 5,429.00 | 5,427.80 | 5,429.00 | 2,637.5K |
| 10:14 | 5,426.80 | 5,426.80 | 5,424.40 | 5,424.40 | 2,504.7K |
| 10:15 | 5,428.70 | 5,428.70 | 5,424.50 | 5,424.50 | 1,177.0K |
| 10:16 | 5,420.30 | 5,420.30 | 5,420.00 | 5,420.00 | 1,709.5K |
| 10:17 | 5,421.40 | 5,421.40 | 5,416.90 | 5,416.90 | 1,510.6K |
| 10:18 | 5,417.60 | 5,417.60 | 5,413.10 | 5,413.10 | 1,777.8K |
| 10:19 | 5,412.10 | 5,412.10 | 5,411.20 | 5,411.20 | 1,443.2K |
| 10:20 | 5,411.80 | 5,411.80 | 5,408.80 | 5,408.80 | 993.9K |
| 10:21 | 5,406.30 | 5,406.30 | 5,406.20 | 5,406.20 | 1,357.1K |
| 10:22 | 5,407.50 | 5,407.50 | 5,399.70 | 5,399.70 | 2,669.0K |
| 10:23 | 5,398.90 | 5,400.70 | 5,398.90 | 5,400.70 | 720.5K |
| 10:24 | 5,400.40 | 5,401.10 | 5,400.40 | 5,401.10 | 345.4K |
| 10:25 | 5,398.80 | 5,398.80 | 5,396.20 | 5,396.20 | 1,227.8K |
| 10:26 | 5,398.40 | 5,398.40 | 5,396.90 | 5,396.90 | 1,099.0K |
| 10:27 | 5,394.60 | 5,395.80 | 5,394.60 | 5,395.80 | 839.8K |
| 10:28 | 5,394.40 | 5,395.90 | 5,394.40 | 5,395.90 | 538.1K |
| 10:29 | 5,389.90 | 5,391.90 | 5,389.90 | 5,391.90 | 2,121.7K |
| 10:30 | 5,390.30 | 5,393.50 | 5,390.30 | 5,393.50 | 759.1K |
| 10:31 | 5,393.90 | 5,395.10 | 5,393.90 | 5,395.10 | 746.4K |
| 10:32 | 5,394.80 | 5,394.80 | 5,393.90 | 5,393.90 | 532.9K |
| 10:33 | 5,391.50 | 5,392.60 | 5,391.50 | 5,392.60 | 787.4K |
| 10:34 | 5,391.00 | 5,391.00 | 5,388.50 | 5,388.50 | 870.1K |
| 10:35 | 5,388.00 | 5,388.30 | 5,388.00 | 5,388.30 | 513.2K |
| 10:36 | 5,385.70 | 5,385.70 | 5,384.90 | 5,384.90 | 495.0K |
| 10:37 | 5,386.80 | 5,388.40 | 5,386.80 | 5,388.40 | 641.2K |
| 10:38 | 5,393.10 | 5,393.20 | 5,393.10 | 5,393.20 | 1,478.5K |
| 10:39 | 5,396.40 | 5,396.40 | 5,394.60 | 5,394.60 | 580.8K |
| 10:40 | 5,395.50 | 5,395.50 | 5,393.20 | 5,393.20 | 1,304.8K |
| 10:41 | 5,393.60 | 5,393.60 | 5,392.90 | 5,392.90 | 940.0K |
| 10:42 | 5,392.00 | 5,392.00 | 5,391.70 | 5,391.70 | 415.4K |
| 10:43 | 5,392.30 | 5,392.30 | 5,387.50 | 5,387.50 | 1,206.4K |
| 10:44 | 5,385.50 | 5,385.50 | 5,384.20 | 5,384.20 | 731.5K |
| 10:45 | 5,383.30 | 5,383.30 | 5,383.20 | 5,383.20 | 669.5K |
| 10:46 | 5,382.90 | 5,382.90 | 5,382.80 | 5,382.80 | 1,563.8K |
| 10:47 | 5,380.50 | 5,380.50 | 5,379.60 | 5,379.60 | 845.0K |
| 10:48 | 5,379.20 | 5,380.30 | 5,379.20 | 5,380.30 | 2,343.2K |
| 10:49 | 5,385.60 | 5,387.80 | 5,385.60 | 5,387.80 | 1,115.5K |
| 10:50 | 5,388.50 | 5,390.60 | 5,388.50 | 5,390.60 | 1,106.8K |
| 10:51 | 5,391.70 | 5,391.70 | 5,391.30 | 5,391.30 | 656.8K |
| 10:52 | 5,389.50 | 5,390.60 | 5,389.50 | 5,390.60 | 1,021.5K |
| 10:53 | 5,391.60 | 5,391.60 | 5,390.10 | 5,390.10 | 503.4K |
| 10:54 | 5,390.70 | 5,391.80 | 5,390.70 | 5,391.80 | 1,223.7K |
| 10:55 | 5,391.30 | 5,395.60 | 5,391.30 | 5,395.60 | 960.3K |
| 10:56 | 5,393.90 | 5,395.10 | 5,393.90 | 5,395.10 | 364.6K |
| 10:57 | 5,393.90 | 5,393.90 | 5,392.30 | 5,392.30 | 380.1K |
| 10:58 | 5,392.60 | 5,392.60 | 5,390.10 | 5,390.10 | 576.7K |
| 10:59 | 5,391.40 | 5,391.40 | 5,391.40 | 5,391.40 | 417.2K |
| 11:00 | 5,392.00 | 5,393.40 | 5,392.00 | 5,393.40 | 950.4K |
| 11:01 | 5,392.50 | 5,392.50 | 5,392.20 | 5,392.20 | 520.2K |
| 11:02 | 5,399.40 | 5,400.50 | 5,399.40 | 5,400.50 | 1,174.8K |
| 11:03 | 5,402.10 | 5,403.00 | 5,402.10 | 5,403.00 | 2,413.9K |
| 11:04 | 5,404.00 | 5,404.00 | 5,402.80 | 5,402.80 | 1,168.4K |
| 11:05 | 5,402.50 | 5,403.00 | 5,402.50 | 5,403.00 | 1,059.2K |
| 11:06 | 5,405.40 | 5,405.40 | 5,404.40 | 5,404.40 | 940.1K |
| 11:07 | 5,403.80 | 5,405.40 | 5,403.80 | 5,405.40 | 492.6K |
| 11:08 | 5,406.90 | 5,406.90 | 5,405.70 | 5,405.70 | 575.9K |
| 11:09 | 5,403.90 | 5,404.40 | 5,403.90 | 5,404.40 | 740.5K |
| 11:10 | 5,406.30 | 5,406.30 | 5,406.00 | 5,406.00 | 1,135.4K |
| 11:11 | 5,409.80 | 5,412.90 | 5,409.80 | 5,412.90 | 3,825.5K |
| 11:12 | 5,417.50 | 5,417.50 | 5,417.20 | 5,417.20 | 1,578.6K |
| 11:13 | 5,415.30 | 5,415.30 | 5,414.40 | 5,414.40 | 594.4K |
| 11:14 | 5,412.60 | 5,413.60 | 5,412.60 | 5,413.60 | 326.1K |
| 11:15 | 5,413.50 | 5,414.20 | 5,413.50 | 5,414.20 | 841.1K |
| 11:16 | 5,414.60 | 5,414.60 | 5,413.80 | 5,413.80 | 1,042.6K |
| 11:17 | 5,412.60 | 5,412.60 | 5,411.70 | 5,411.70 | 652.8K |
| 11:18 | 5,415.30 | 5,419.60 | 5,415.30 | 5,419.60 | 854.7K |
| 11:19 | 5,418.00 | 5,418.20 | 5,418.00 | 5,418.20 | 1,694.0K |
| 11:20 | 5,418.30 | 5,418.30 | 5,415.10 | 5,415.10 | 570.7K |
| 11:21 | 5,413.70 | 5,413.70 | 5,413.30 | 5,413.30 | 1,048.8K |
| 11:22 | 5,411.00 | 5,411.00 | 5,407.60 | 5,407.60 | 689.9K |
| 11:23 | 5,409.50 | 5,410.20 | 5,409.50 | 5,410.20 | 446.5K |
| 11:24 | 5,408.90 | 5,409.30 | 5,408.90 | 5,409.30 | 801.6K |
| 11:25 | 5,410.80 | 5,410.80 | 5,410.40 | 5,410.40 | 1,137.6K |
| 11:26 | 5,411.20 | 5,411.30 | 5,411.20 | 5,411.30 | 582.9K |
| 11:27 | 5,412.90 | 5,415.10 | 5,412.90 | 5,415.10 | 482.5K |
| 11:28 | 5,413.20 | 5,413.20 | 5,410.70 | 5,410.70 | 584.1K |
| 11:29 | 5,410.20 | 5,410.20 | 5,410.10 | 5,410.10 | 1,062.8K |
| 11:30 | 5,409.20 | 5,411.00 | 5,409.20 | 5,411.00 | 583.7K |
| 11:31 | 5,409.10 | 5,409.10 | 5,408.10 | 5,408.10 | 972.8K |
| 11:32 | 5,409.60 | 5,409.60 | 5,408.60 | 5,408.60 | 740.1K |
| 11:33 | 5,407.90 | 5,408.40 | 5,407.90 | 5,408.40 | 600.9K |
| 11:34 | 5,407.00 | 5,407.00 | 5,405.30 | 5,405.30 | 602.6K |
| 11:35 | 5,404.80 | 5,405.70 | 5,404.80 | 5,405.70 | 1,135.9K |
| 11:36 | 5,405.80 | 5,407.80 | 5,405.80 | 5,407.80 | 249.6K |
| 11:37 | 5,409.10 | 5,412.80 | 5,409.10 | 5,412.80 | 1,210.4K |
| 11:38 | 5,410.50 | 5,412.10 | 5,410.50 | 5,412.10 | 772.4K |
| 11:39 | 5,414.10 | 5,414.10 | 5,412.70 | 5,412.70 | 453.5K |
| 11:40 | 5,414.40 | 5,414.80 | 5,414.40 | 5,414.80 | 1,277.2K |
| 11:41 | 5,413.10 | 5,413.10 | 5,412.80 | 5,412.80 | 1,615.6K |
| 11:42 | 5,413.80 | 5,413.80 | 5,412.50 | 5,412.50 | 542.5K |
| 11:43 | 5,412.60 | 5,412.60 | 5,411.90 | 5,411.90 | 490.3K |
| 11:44 | 5,409.80 | 5,410.00 | 5,409.80 | 5,410.00 | 587.3K |
| 11:45 | 5,412.00 | 5,412.10 | 5,412.00 | 5,412.10 | 1,016.3K |
| 11:46 | 5,410.80 | 5,411.60 | 5,410.80 | 5,411.60 | 798.7K |
| 11:47 | 5,411.30 | 5,411.60 | 5,411.30 | 5,411.60 | 670.9K |
| 11:48 | 5,410.30 | 5,411.30 | 5,410.30 | 5,411.30 | 772.9K |
| 11:49 | 5,411.60 | 5,411.60 | 5,409.70 | 5,409.70 | 569.6K |
| 11:50 | 5,411.20 | 5,413.40 | 5,411.20 | 5,413.40 | 1,097.8K |
| 11:51 | 5,416.00 | 5,420.40 | 5,416.00 | 5,420.40 | 1,165.4K |
| 11:52 | 5,419.60 | 5,420.40 | 5,419.60 | 5,420.40 | 2,681.2K |
| 11:53 | 5,420.50 | 5,423.50 | 5,420.50 | 5,423.50 | 3,811.4K |
| 11:54 | 5,422.50 | 5,422.50 | 5,422.10 | 5,422.10 | 195.9K |
| 11:55 | 5,419.40 | 5,422.30 | 5,419.40 | 5,422.30 | 350.2K |
| 11:56 | 5,420.80 | 5,424.30 | 5,420.80 | 5,424.30 | 543.2K |
| 11:57 | 5,423.70 | 5,423.70 | 5,423.50 | 5,423.50 | 626.8K |
| 11:58 | 5,423.70 | 5,423.70 | 5,423.00 | 5,423.00 | 1,035.3K |
| 11:59 | 5,422.20 | 5,422.20 | 5,421.50 | 5,421.50 | 751.9K |
| 12:00 | 5,422.60 | 5,422.60 | 5,420.70 | 5,420.70 | 400.1K |
| 12:01 | 5,421.00 | 5,423.10 | 5,421.00 | 5,423.10 | 276.4K |
| 12:02 | 5,423.30 | 5,423.30 | 5,421.40 | 5,421.40 | 556.5K |
| 12:03 | 5,419.60 | 5,419.80 | 5,419.60 | 5,419.80 | 394.7K |
| 12:04 | 5,418.70 | 5,418.70 | 5,414.80 | 5,414.80 | 187.4K |
| 12:05 | 5,414.50 | 5,414.50 | 5,413.00 | 5,413.00 | 1,319.3K |
| 12:06 | 5,414.70 | 5,415.50 | 5,414.70 | 5,415.50 | 420.3K |
| 12:07 | 5,414.70 | 5,415.70 | 5,414.70 | 5,415.70 | 512.5K |
| 12:08 | 5,416.60 | 5,416.60 | 5,416.60 | 5,416.60 | 829.3K |
| 12:09 | 5,416.80 | 5,416.80 | 5,416.00 | 5,416.00 | 86.3K |
| 12:10 | 5,415.90 | 5,418.10 | 5,415.90 | 5,418.10 | 376.5K |
| 12:11 | 5,418.00 | 5,418.00 | 5,416.00 | 5,416.00 | 263.4K |
| 12:12 | 5,414.90 | 5,415.00 | 5,414.90 | 5,415.00 | 239.0K |
| 12:13 | 5,413.80 | 5,414.40 | 5,413.80 | 5,414.40 | 1,208.4K |
| 12:14 | 5,412.00 | 5,412.60 | 5,412.00 | 5,412.60 | 515.0K |
| 12:15 | 5,410.80 | 5,410.80 | 5,408.40 | 5,408.40 | 1,115.4K |
| 12:16 | 5,410.30 | 5,411.40 | 5,410.30 | 5,411.40 | 724.0K |
| 12:17 | 5,412.50 | 5,412.60 | 5,412.50 | 5,412.60 | 837.2K |
| 12:18 | 5,414.10 | 5,414.40 | 5,414.10 | 5,414.40 | 849.4K |
| 12:19 | 5,415.20 | 5,415.20 | 5,414.70 | 5,414.70 | 451.9K |
| 12:20 | 5,413.90 | 5,415.10 | 5,413.90 | 5,415.10 | 3,040.6K |
| 12:21 | 5,416.20 | 5,416.20 | 5,415.90 | 5,415.90 | 411.2K |
| 12:22 | 5,414.40 | 5,414.90 | 5,414.40 | 5,414.90 | 941.9K |
| 12:23 | 5,417.60 | 5,417.70 | 5,417.60 | 5,417.70 | 1,324.9K |
| 12:24 | 5,415.90 | 5,415.90 | 5,414.60 | 5,414.60 | 658.6K |
| 12:25 | 5,411.60 | 5,411.60 | 5,408.80 | 5,408.80 | 357.8K |
| 12:26 | 5,406.80 | 5,406.80 | 5,403.10 | 5,403.10 | 1,895.3K |
| 12:27 | 5,403.40 | 5,403.90 | 5,403.40 | 5,403.90 | 578.1K |
| 12:28 | 5,402.30 | 5,402.30 | 5,401.00 | 5,401.00 | 471.7K |
| 12:29 | 5,401.20 | 5,405.30 | 5,401.20 | 5,405.30 | 1,739.0K |
| 12:30 | 5,404.30 | 5,407.10 | 5,404.30 | 5,407.10 | 507.7K |
| 12:31 | 5,406.40 | 5,406.40 | 5,405.00 | 5,405.00 | 262.9K |
| 12:32 | 5,403.70 | 5,403.70 | 5,403.00 | 5,403.00 | 264.8K |
| 12:33 | 5,401.50 | 5,403.90 | 5,401.50 | 5,403.90 | 424.8K |
| 12:34 | 5,403.60 | 5,403.60 | 5,402.70 | 5,402.70 | 264.2K |
| 12:35 | 5,404.70 | 5,404.70 | 5,403.30 | 5,403.30 | 699.3K |
| 12:36 | 5,403.50 | 5,405.90 | 5,403.50 | 5,405.90 | 324.1K |
| 12:37 | 5,405.50 | 5,405.50 | 5,404.50 | 5,404.50 | 295.7K |
| 12:38 | 5,404.00 | 5,405.50 | 5,404.00 | 5,405.50 | 205.8K |
| 12:39 | 5,404.80 | 5,405.00 | 5,404.80 | 5,405.00 | 275.6K |
| 12:40 | 5,405.40 | 5,405.40 | 5,403.90 | 5,403.90 | 392.5K |
| 12:41 | 5,403.00 | 5,403.00 | 5,400.60 | 5,400.60 | 422.6K |
| 12:42 | 5,400.30 | 5,401.80 | 5,400.30 | 5,401.80 | 254.2K |
| 12:43 | 5,402.00 | 5,402.00 | 5,401.20 | 5,401.20 | 634.2K |
| 12:44 | 5,399.80 | 5,401.60 | 5,399.80 | 5,401.60 | 349.0K |
| 12:45 | 5,401.00 | 5,401.00 | 5,398.10 | 5,398.10 | 375.3K |
| 12:46 | 5,397.60 | 5,397.60 | 5,395.50 | 5,395.50 | 795.8K |
| 12:47 | 5,396.10 | 5,396.10 | 5,394.20 | 5,394.20 | 654.3K |
| 12:48 | 5,392.90 | 5,392.90 | 5,391.60 | 5,391.60 | 1,841.4K |
| 12:49 | 5,392.10 | 5,392.40 | 5,392.10 | 5,392.40 | 287.7K |
| 12:50 | 5,393.30 | 5,393.30 | 5,393.10 | 5,393.10 | 296.5K |
| 12:51 | 5,392.80 | 5,393.30 | 5,392.80 | 5,393.30 | 452.8K |
| 12:52 | 5,393.50 | 5,393.50 | 5,392.40 | 5,392.40 | 175.2K |
| 12:53 | 5,393.00 | 5,394.70 | 5,393.00 | 5,394.70 | 374.9K |
| 12:54 | 5,394.10 | 5,394.10 | 5,392.90 | 5,392.90 | 381.5K |
| 12:55 | 5,392.70 | 5,392.70 | 5,390.80 | 5,390.80 | 396.1K |
| 12:56 | 5,390.80 | 5,390.90 | 5,390.80 | 5,390.90 | 143.2K |
| 12:57 | 5,390.10 | 5,391.80 | 5,390.10 | 5,391.80 | 303.9K |
| 12:58 | 5,393.40 | 5,393.40 | 5,393.20 | 5,393.20 | 467.5K |
| 12:59 | 5,395.10 | 5,395.10 | 5,394.90 | 5,394.90 | 761.9K |
| 13:00 | 5,392.10 | 5,392.10 | 5,389.50 | 5,389.50 | 431.7K |
| 13:01 | 5,388.60 | 5,388.60 | 5,387.70 | 5,387.70 | 638.0K |
| 13:02 | 5,387.70 | 5,387.70 | 5,385.80 | 5,385.80 | 1,036.9K |
| 13:03 | 5,386.20 | 5,386.70 | 5,386.20 | 5,386.70 | 226.9K |
| 13:04 | 5,386.80 | 5,386.80 | 5,386.70 | 5,386.70 | 150.3K |
| 13:05 | 5,386.60 | 5,387.00 | 5,386.60 | 5,387.00 | 725.3K |
| 13:06 | 5,386.20 | 5,386.20 | 5,384.70 | 5,384.70 | 404.1K |
| 13:07 | 5,384.70 | 5,384.70 | 5,383.10 | 5,383.10 | 381.4K |
| 13:08 | 5,384.20 | 5,384.40 | 5,384.20 | 5,384.40 | 223.5K |
| 13:09 | 5,383.40 | 5,384.60 | 5,383.40 | 5,384.60 | 172.1K |
| 13:10 | 5,384.40 | 5,386.30 | 5,384.40 | 5,386.30 | 319.4K |
| 13:11 | 5,387.60 | 5,387.60 | 5,386.70 | 5,386.70 | 198.9K |
| 13:12 | 5,386.70 | 5,389.10 | 5,386.70 | 5,389.10 | 642.1K |
| 13:13 | 5,388.90 | 5,388.90 | 5,387.50 | 5,387.50 | 347.1K |
| 13:14 | 5,384.60 | 5,384.60 | 5,383.70 | 5,383.70 | 470.6K |
| 13:15 | 5,387.20 | 5,387.20 | 5,386.80 | 5,386.80 | 273.6K |
| 13:16 | 5,385.10 | 5,385.10 | 5,383.00 | 5,383.00 | 229.9K |
| 13:17 | 5,383.20 | 5,383.20 | 5,379.30 | 5,379.30 | 770.7K |
| 13:18 | 5,379.40 | 5,379.70 | 5,379.40 | 5,379.70 | 223.4K |
| 13:19 | 5,380.00 | 5,382.10 | 5,380.00 | 5,382.10 | 355.4K |
| 13:20 | 5,381.80 | 5,381.80 | 5,380.10 | 5,380.10 | 510.9K |
| 13:21 | 5,381.50 | 5,381.50 | 5,381.20 | 5,381.20 | 221.1K |
| 13:22 | 5,380.50 | 5,380.50 | 5,379.80 | 5,379.80 | 158.3K |
| 13:23 | 5,379.30 | 5,379.30 | 5,378.40 | 5,378.40 | 208.7K |
| 13:24 | 5,375.80 | 5,375.80 | 5,374.70 | 5,374.70 | 1,059.1K |
| 13:25 | 5,374.80 | 5,374.80 | 5,373.70 | 5,373.70 | 346.9K |
| 13:26 | 5,373.20 | 5,373.20 | 5,372.10 | 5,372.10 | 685.3K |
| 13:27 | 5,371.60 | 5,371.60 | 5,368.30 | 5,368.30 | 681.3K |
| 13:28 | 5,367.50 | 5,370.00 | 5,367.50 | 5,370.00 | 359.1K |
| 13:29 | 5,371.30 | 5,371.30 | 5,369.90 | 5,369.90 | 172.1K |
| 13:30 | 5,369.80 | 5,369.80 | 5,369.80 | 5,369.80 | 256.7K |
| 13:31 | 5,369.30 | 5,369.30 | 5,369.10 | 5,369.10 | 961.3K |
| 13:32 | 5,369.00 | 5,369.00 | 5,368.30 | 5,368.30 | 244.6K |
| 13:33 | 5,368.90 | 5,369.30 | 5,368.90 | 5,369.30 | 374.9K |
| 13:34 | 5,368.90 | 5,370.30 | 5,368.90 | 5,370.30 | 164.4K |
| 13:35 | 5,370.10 | 5,370.40 | 5,370.10 | 5,370.40 | 330.9K |
| 13:36 | 5,370.70 | 5,370.70 | 5,369.80 | 5,369.80 | 136.9K |
| 13:37 | 5,369.70 | 5,370.40 | 5,369.70 | 5,370.40 | 186.9K |
| 13:38 | 5,368.50 | 5,369.50 | 5,368.50 | 5,369.50 | 1,271.6K |
| 13:39 | 5,370.60 | 5,370.60 | 5,369.90 | 5,369.90 | 204.1K |
| 13:40 | 5,371.80 | 5,375.40 | 5,371.80 | 5,375.40 | 739.2K |
| 13:41 | 5,374.90 | 5,376.00 | 5,374.90 | 5,376.00 | 330.3K |
| 13:42 | 5,375.30 | 5,375.30 | 5,373.90 | 5,373.90 | 197.8K |
| 13:43 | 5,373.70 | 5,373.70 | 5,372.60 | 5,372.60 | 231.9K |
| 13:44 | 5,372.40 | 5,372.40 | 5,371.80 | 5,371.80 | 556.3K |
| 13:45 | 5,371.90 | 5,372.10 | 5,371.90 | 5,372.10 | 228.3K |
| 13:46 | 5,373.80 | 5,374.30 | 5,373.80 | 5,374.30 | 1,365.5K |
| 13:47 | 5,374.80 | 5,375.10 | 5,374.80 | 5,375.10 | 236.0K |
| 13:48 | 5,376.10 | 5,376.90 | 5,376.10 | 5,376.90 | 664.8K |
| 13:49 | 5,376.40 | 5,376.40 | 5,376.40 | 5,376.40 | 1,037.6K |
| 13:50 | 5,377.20 | 5,377.20 | 5,375.10 | 5,375.10 | 260.3K |
| 13:51 | 5,376.50 | 5,376.50 | 5,376.00 | 5,376.00 | 596.4K |
| 13:52 | 5,375.30 | 5,376.40 | 5,375.30 | 5,376.40 | 372.2K |
| 13:53 | 5,376.20 | 5,377.50 | 5,376.20 | 5,377.50 | 593.4K |
| 13:54 | 5,378.20 | 5,378.20 | 5,377.70 | 5,377.70 | 278.6K |
| 13:55 | 5,375.40 | 5,375.40 | 5,373.50 | 5,373.50 | 789.9K |
| 13:56 | 5,371.40 | 5,371.40 | 5,370.00 | 5,370.00 | 920.6K |
| 13:57 | 5,371.20 | 5,371.90 | 5,371.20 | 5,371.90 | 335.4K |
| 13:58 | 5,372.10 | 5,372.10 | 5,371.80 | 5,371.80 | 151.4K |
| 13:59 | 5,371.90 | 5,372.40 | 5,371.90 | 5,372.40 | 1,197.7K |
| 14:00 | 5,370.50 | 5,370.50 | 5,368.00 | 5,368.00 | 418.1K |
| 14:01 | 5,369.00 | 5,369.00 | 5,368.90 | 5,368.90 | 238.9K |
| 14:02 | 5,369.60 | 5,369.70 | 5,369.60 | 5,369.70 | 552.8K |
| 14:03 | 5,370.50 | 5,371.90 | 5,370.50 | 5,371.90 | 359.5K |
| 14:04 | 5,370.50 | 5,370.90 | 5,370.50 | 5,370.90 | 458.4K |
| 14:05 | 5,370.70 | 5,370.70 | 5,369.40 | 5,369.40 | 254.0K |
| 14:06 | 5,368.80 | 5,368.80 | 5,365.80 | 5,365.80 | 475.8K |
| 14:07 | 5,368.50 | 5,368.50 | 5,366.90 | 5,366.90 | 168.9K |
| 14:08 | 5,365.90 | 5,368.40 | 5,365.90 | 5,368.40 | 329.8K |
| 14:09 | 5,369.20 | 5,369.20 | 5,368.70 | 5,368.70 | 459.1K |
| 14:10 | 5,369.30 | 5,369.30 | 5,368.00 | 5,368.00 | 222.3K |
| 14:11 | 5,370.50 | 5,371.30 | 5,370.50 | 5,371.30 | 459.9K |
| 14:12 | 5,370.00 | 5,374.20 | 5,370.00 | 5,374.20 | 499.1K |
| 14:13 | 5,373.30 | 5,373.30 | 5,372.00 | 5,372.00 | 382.5K |
| 14:14 | 5,373.70 | 5,373.70 | 5,373.20 | 5,373.20 | 398.8K |
| 14:15 | 5,371.70 | 5,373.90 | 5,371.70 | 5,373.90 | 1,133.0K |
| 14:16 | 5,375.40 | 5,376.80 | 5,375.40 | 5,376.80 | 633.2K |
| 14:17 | 5,376.70 | 5,376.70 | 5,376.10 | 5,376.10 | 333.0K |
| 14:18 | 5,376.10 | 5,376.10 | 5,374.50 | 5,374.50 | 565.1K |
| 14:19 | 5,373.80 | 5,374.10 | 5,373.80 | 5,374.10 | 528.9K |
| 14:20 | 5,375.40 | 5,375.90 | 5,375.40 | 5,375.90 | 581.4K |
| 14:21 | 5,374.20 | 5,375.10 | 5,374.20 | 5,375.10 | 211.5K |
| 14:22 | 5,375.20 | 5,375.20 | 5,375.00 | 5,375.00 | 136.4K |
| 14:23 | 5,375.30 | 5,376.20 | 5,375.30 | 5,376.20 | 199.7K |
| 14:24 | 5,377.10 | 5,377.10 | 5,376.60 | 5,376.60 | 270.6K |
| 14:25 | 5,375.30 | 5,375.30 | 5,374.90 | 5,374.90 | 217.5K |
| 14:26 | 5,375.50 | 5,375.50 | 5,375.50 | 5,375.50 | 217.9K |
| 14:27 | 5,375.10 | 5,375.10 | 5,374.10 | 5,374.10 | 331.6K |
| 14:28 | 5,374.90 | 5,374.90 | 5,374.20 | 5,374.20 | 630.1K |
| 14:29 | 5,372.80 | 5,372.80 | 5,371.00 | 5,371.00 | 402.7K |
| 14:30 | 5,372.10 | 5,372.30 | 5,372.10 | 5,372.30 | 315.6K |
| 14:31 | 5,370.90 | 5,371.20 | 5,370.90 | 5,371.20 | 333.2K |
| 14:32 | 5,370.50 | 5,370.50 | 5,368.30 | 5,368.30 | 430.5K |
| 14:33 | 5,368.70 | 5,368.70 | 5,368.70 | 5,368.70 | 191.2K |
| 14:34 | 5,370.20 | 5,370.20 | 5,369.50 | 5,369.50 | 179.1K |
| 14:35 | 5,369.90 | 5,370.70 | 5,369.90 | 5,370.70 | 244.0K |
| 14:36 | 5,371.20 | 5,371.20 | 5,371.00 | 5,371.00 | 299.4K |
| 14:37 | 5,370.50 | 5,371.10 | 5,370.50 | 5,371.10 | 275.1K |
| 14:38 | 5,371.30 | 5,371.30 | 5,371.00 | 5,371.00 | 287.5K |
| 14:39 | 5,370.40 | 5,370.40 | 5,369.60 | 5,369.60 | 198.8K |
| 14:40 | 5,372.60 | 5,372.60 | 5,370.10 | 5,370.10 | 217.7K |
| 14:41 | 5,372.10 | 5,372.20 | 5,372.10 | 5,372.20 | 202.8K |
| 14:42 | 5,372.40 | 5,372.40 | 5,372.20 | 5,372.20 | 526.6K |
| 14:43 | 5,373.00 | 5,375.70 | 5,373.00 | 5,375.70 | 1,627.4K |
| 14:44 | 5,376.50 | 5,376.50 | 5,376.40 | 5,376.40 | 527.4K |
| 14:45 | 5,377.00 | 5,377.00 | 5,376.70 | 5,376.70 | 522.9K |
| 14:46 | 5,377.70 | 5,378.80 | 5,377.70 | 5,378.80 | 833.8K |
| 14:47 | 5,377.90 | 5,377.90 | 5,377.60 | 5,377.60 | 1,011.6K |
| 14:48 | 5,375.20 | 5,376.20 | 5,375.20 | 5,376.20 | 608.2K |
| 14:49 | 5,376.60 | 5,376.80 | 5,376.60 | 5,376.80 | 475.9K |
| 14:50 | 5,376.80 | 5,378.30 | 5,376.80 | 5,378.30 | 318.6K |
| 14:51 | 5,377.30 | 5,377.30 | 5,377.20 | 5,377.20 | 633.7K |
| 14:52 | 5,377.50 | 5,377.50 | 5,376.70 | 5,376.70 | 474.9K |
| 14:53 | 5,377.20 | 5,377.20 | 5,377.20 | 5,377.20 | 754.2K |
| 14:54 | 5,378.00 | 5,378.10 | 5,378.00 | 5,378.10 | 170.3K |
| 14:55 | 5,377.80 | 5,377.80 | 5,377.10 | 5,377.10 | 185.5K |
| 14:56 | 5,377.90 | 5,377.90 | 5,376.60 | 5,376.60 | 219.5K |
| 14:57 | 5,377.00 | 5,377.00 | 5,376.90 | 5,376.90 | 2,699.2K |
| 14:58 | 5,376.50 | 5,376.50 | 5,375.10 | 5,375.10 | 372.7K |
| 14:59 | 5,375.10 | 5,375.50 | 5,375.10 | 5,375.50 | 190.6K |
| 15:00 | 5,376.10 | 5,376.10 | 5,375.30 | 5,375.30 | 476.2K |
| 15:01 | 5,375.40 | 5,375.80 | 5,375.40 | 5,375.80 | 741.6K |
| 15:02 | 5,373.00 | 5,373.00 | 5,372.90 | 5,372.90 | 626.6K |
| 15:03 | 5,372.10 | 5,372.10 | 5,371.20 | 5,371.20 | 227.4K |
| 15:04 | 5,369.80 | 5,372.20 | 5,369.80 | 5,372.20 | 631.8K |
| 15:05 | 5,371.10 | 5,371.10 | 5,369.50 | 5,369.50 | 1,140.3K |
| 15:06 | 5,370.50 | 5,370.50 | 5,370.30 | 5,370.30 | 265.6K |
| 15:07 | 5,371.00 | 5,371.00 | 5,370.70 | 5,370.70 | 230.6K |
| 15:08 | 5,369.90 | 5,370.50 | 5,369.90 | 5,370.50 | 416.7K |
| 15:09 | 5,371.20 | 5,371.40 | 5,371.20 | 5,371.40 | 520.7K |
| 15:10 | 5,371.20 | 5,373.80 | 5,371.20 | 5,373.80 | 547.4K |
| 15:11 | 5,372.90 | 5,372.90 | 5,372.30 | 5,372.30 | 418.7K |
| 15:12 | 5,372.10 | 5,373.50 | 5,372.10 | 5,373.50 | 282.5K |
| 15:13 | 5,373.40 | 5,373.40 | 5,372.90 | 5,372.90 | 462.1K |
| 15:14 | 5,374.00 | 5,375.80 | 5,374.00 | 5,375.80 | 891.8K |
| 15:15 | 5,375.40 | 5,375.40 | 5,375.00 | 5,375.00 | 542.3K |
| 15:16 | 5,375.80 | 5,375.80 | 5,375.40 | 5,375.40 | 292.2K |
| 15:17 | 5,376.40 | 5,376.70 | 5,376.40 | 5,376.70 | 542.2K |
| 15:18 | 5,377.70 | 5,377.70 | 5,377.30 | 5,377.30 | 359.0K |
| 15:19 | 5,377.80 | 5,379.10 | 5,377.80 | 5,379.10 | 960.2K |
| 15:20 | 5,379.00 | 5,383.40 | 5,379.00 | 5,383.40 | 861.0K |
| 15:21 | 5,384.50 | 5,385.30 | 5,384.50 | 5,385.30 | 1,042.1K |
| 15:22 | 5,385.00 | 5,386.20 | 5,385.00 | 5,386.20 | 325.8K |
| 15:23 | 5,383.80 | 5,386.00 | 5,383.80 | 5,386.00 | 287.3K |
| 15:24 | 5,385.40 | 5,385.40 | 5,384.40 | 5,384.40 | 551.4K |
| 15:25 | 5,384.40 | 5,384.40 | 5,384.40 | 5,384.40 | 352.5K |
| 15:26 | 5,385.20 | 5,385.80 | 5,385.20 | 5,385.80 | 556.9K |
| 15:27 | 5,384.60 | 5,384.60 | 5,384.00 | 5,384.00 | 622.1K |
| 15:28 | 5,383.20 | 5,383.80 | 5,383.20 | 5,383.80 | 527.2K |
| 15:29 | 5,382.00 | 5,382.00 | 5,382.00 | 5,382.00 | 652.5K |
| 15:30 | 5,381.80 | 5,381.80 | 5,381.60 | 5,381.60 | 344.8K |
| 15:31 | 5,383.60 | 5,383.70 | 5,383.60 | 5,383.70 | 754.8K |
| 15:32 | 5,383.00 | 5,383.00 | 5,382.80 | 5,382.80 | 470.3K |
| 15:33 | 5,382.50 | 5,382.50 | 5,382.00 | 5,382.00 | 344.7K |
| 15:34 | 5,383.30 | 5,383.30 | 5,383.10 | 5,383.10 | 605.3K |
| 15:35 | 5,382.80 | 5,384.20 | 5,382.80 | 5,384.20 | 1,473.5K |
| 15:36 | 5,382.50 | 5,383.00 | 5,382.50 | 5,383.00 | 664.1K |
| 15:37 | 5,381.20 | 5,381.20 | 5,379.10 | 5,379.10 | 1,106.3K |
| 15:38 | 5,377.60 | 5,377.60 | 5,375.20 | 5,375.20 | 899.6K |
| 15:39 | 5,374.20 | 5,375.60 | 5,374.20 | 5,375.60 | 623.7K |
| 15:40 | 5,375.30 | 5,375.80 | 5,375.30 | 5,375.80 | 702.5K |
| 15:41 | 5,374.20 | 5,374.20 | 5,373.60 | 5,373.60 | 754.3K |
| 15:42 | 5,373.00 | 5,373.00 | 5,369.80 | 5,369.80 | 508.7K |
| 15:43 | 5,370.80 | 5,370.80 | 5,369.90 | 5,369.90 | 715.6K |
| 15:44 | 5,370.30 | 5,370.30 | 5,368.50 | 5,368.50 | 563.9K |
| 15:45 | 5,369.70 | 5,369.80 | 5,369.70 | 5,369.80 | 571.5K |
| 15:46 | 5,368.50 | 5,368.90 | 5,368.50 | 5,368.90 | 857.2K |
| 15:47 | 5,369.40 | 5,369.40 | 5,369.40 | 5,369.40 | 541.4K |
| 15:48 | 5,370.00 | 5,370.00 | 5,368.50 | 5,368.50 | 462.1K |
| 15:49 | 5,368.20 | 5,368.90 | 5,368.20 | 5,368.90 | 545.9K |
| 15:50 | 5,368.70 | 5,368.70 | 5,367.50 | 5,367.50 | 1,066.5K |
| 15:51 | 5,367.20 | 5,369.10 | 5,367.20 | 5,369.10 | 600.9K |
| 15:52 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 690.5K |
| 15:53 | 5,367.40 | 5,367.40 | 5,366.50 | 5,366.50 | 674.2K |
| 15:54 | 5,365.80 | 5,365.80 | 5,364.70 | 5,364.70 | 1,065.5K |
| 15:55 | 5,363.70 | 5,363.90 | 5,363.70 | 5,363.90 | 873.0K |
| 15:56 | 5,363.40 | 5,363.70 | 5,363.40 | 5,363.70 | 1,587.0K |
| 15:57 | 5,363.40 | 5,366.30 | 5,363.40 | 5,366.30 | 975.2K |
| 15:58 | 5,366.00 | 5,367.00 | 5,366.00 | 5,367.00 | 1,005.9K |
| 15:59 | 5,366.20 | 5,366.20 | 5,364.80 | 5,364.80 | 1,099.8K |
| 16:00 | 5,363.70 | 5,363.70 | 5,363.20 | 5,363.20 | 612.3K |
| 16:01 | 5,363.20 | 5,363.20 | 5,363.20 | 5,363.20 | 0.0K |
| 16:02 | 5,363.20 | 5,363.20 | 5,363.20 | 5,363.20 | 0.0K |
| 16:03 | 5,363.20 | 5,363.20 | 5,363.20 | 5,363.20 | 0.0K |
| 16:04 | 5,363.20 | 5,374.20 | 5,363.20 | 5,374.20 | 66,228.3K |