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 | 5,354.40 | 5,389.10 | 5,354.40 | 5,389.10 | 813.9K |
| 10:01 | 5,392.80 | 5,393.40 | 5,392.80 | 5,393.40 | 92.5K |
| 10:02 | 5,391.80 | 5,393.00 | 5,391.80 | 5,393.00 | 2,580.5K |
| 10:03 | 5,392.10 | 5,395.10 | 5,392.10 | 5,395.10 | 243.9K |
| 10:04 | 5,394.30 | 5,394.30 | 5,394.10 | 5,394.10 | 1,763.9K |
| 10:05 | 5,397.80 | 5,397.80 | 5,393.70 | 5,393.70 | 1,029.2K |
| 10:06 | 5,387.00 | 5,390.30 | 5,387.00 | 5,390.30 | 2,524.6K |
| 10:07 | 5,397.90 | 5,397.90 | 5,397.70 | 5,397.70 | 2,428.5K |
| 10:08 | 5,395.80 | 5,399.50 | 5,395.80 | 5,399.50 | 2,130.0K |
| 10:09 | 5,401.30 | 5,401.30 | 5,399.20 | 5,399.20 | 2,557.3K |
| 10:10 | 5,401.60 | 5,401.60 | 5,393.50 | 5,393.50 | 930.4K |
| 10:11 | 5,390.70 | 5,392.70 | 5,390.70 | 5,392.70 | 925.8K |
| 10:12 | 5,393.90 | 5,393.90 | 5,392.90 | 5,392.90 | 651.0K |
| 10:13 | 5,392.30 | 5,392.80 | 5,392.30 | 5,392.80 | 588.6K |
| 10:14 | 5,391.00 | 5,392.10 | 5,391.00 | 5,392.10 | 1,362.3K |
| 10:15 | 5,394.90 | 5,398.00 | 5,394.90 | 5,398.00 | 1,545.4K |
| 10:16 | 5,396.10 | 5,396.10 | 5,395.30 | 5,395.30 | 681.1K |
| 10:17 | 5,394.80 | 5,394.80 | 5,394.50 | 5,394.50 | 791.4K |
| 10:18 | 5,392.70 | 5,392.70 | 5,391.90 | 5,391.90 | 896.0K |
| 10:19 | 5,392.80 | 5,392.80 | 5,392.10 | 5,392.10 | 270.1K |
| 10:20 | 5,391.50 | 5,391.50 | 5,391.10 | 5,391.10 | 862.3K |
| 10:21 | 5,393.60 | 5,394.70 | 5,393.60 | 5,394.70 | 2,141.6K |
| 10:22 | 5,393.30 | 5,393.40 | 5,393.30 | 5,393.40 | 870.9K |
| 10:23 | 5,393.00 | 5,393.00 | 5,389.80 | 5,389.80 | 434.9K |
| 10:24 | 5,384.90 | 5,385.80 | 5,384.90 | 5,385.80 | 1,916.2K |
| 10:25 | 5,387.40 | 5,390.70 | 5,387.40 | 5,390.70 | 374.5K |
| 10:26 | 5,391.70 | 5,391.70 | 5,390.40 | 5,390.40 | 519.7K |
| 10:27 | 5,389.90 | 5,389.90 | 5,389.80 | 5,389.80 | 213.6K |
| 10:28 | 5,391.60 | 5,391.60 | 5,387.60 | 5,387.60 | 935.0K |
| 10:29 | 5,390.10 | 5,390.10 | 5,389.00 | 5,389.00 | 853.6K |
| 10:30 | 5,387.60 | 5,387.60 | 5,387.30 | 5,387.30 | 1,004.2K |
| 10:31 | 5,388.50 | 5,388.50 | 5,388.20 | 5,388.20 | 432.4K |
| 10:32 | 5,390.00 | 5,390.60 | 5,390.00 | 5,390.60 | 277.0K |
| 10:33 | 5,391.50 | 5,391.50 | 5,390.30 | 5,390.30 | 554.6K |
| 10:34 | 5,392.60 | 5,395.40 | 5,392.60 | 5,395.40 | 506.8K |
| 10:35 | 5,392.60 | 5,392.60 | 5,390.00 | 5,390.00 | 325.7K |
| 10:36 | 5,387.60 | 5,387.60 | 5,387.60 | 5,387.60 | 803.2K |
| 10:37 | 5,389.80 | 5,392.00 | 5,389.80 | 5,392.00 | 594.1K |
| 10:38 | 5,395.20 | 5,396.90 | 5,395.20 | 5,396.90 | 851.2K |
| 10:39 | 5,396.40 | 5,396.40 | 5,394.40 | 5,394.40 | 757.8K |
| 10:40 | 5,393.70 | 5,393.70 | 5,392.90 | 5,392.90 | 625.7K |
| 10:41 | 5,393.40 | 5,395.50 | 5,393.40 | 5,395.50 | 1,323.4K |
| 10:42 | 5,394.30 | 5,394.30 | 5,393.20 | 5,393.20 | 240.4K |
| 10:43 | 5,394.10 | 5,394.10 | 5,392.80 | 5,392.80 | 677.8K |
| 10:44 | 5,391.50 | 5,392.80 | 5,391.50 | 5,392.80 | 241.1K |
| 10:45 | 5,393.00 | 5,393.00 | 5,391.00 | 5,391.00 | 1,065.1K |
| 10:46 | 5,390.80 | 5,390.80 | 5,390.80 | 5,390.80 | 539.4K |
| 10:47 | 5,394.70 | 5,397.40 | 5,394.70 | 5,397.40 | 481.7K |
| 10:48 | 5,398.90 | 5,398.90 | 5,398.30 | 5,398.30 | 1,434.3K |
| 10:49 | 5,399.10 | 5,399.10 | 5,396.50 | 5,396.50 | 393.0K |
| 10:50 | 5,395.60 | 5,395.60 | 5,393.60 | 5,393.60 | 252.2K |
| 10:51 | 5,393.60 | 5,394.10 | 5,393.60 | 5,394.10 | 605.5K |
| 10:52 | 5,394.00 | 5,394.00 | 5,393.00 | 5,393.00 | 496.5K |
| 10:53 | 5,391.40 | 5,391.40 | 5,391.40 | 5,391.40 | 144.7K |
| 10:54 | 5,390.60 | 5,390.60 | 5,384.70 | 5,384.70 | 316.5K |
| 10:55 | 5,386.20 | 5,387.80 | 5,386.20 | 5,387.80 | 199.3K |
| 10:56 | 5,388.90 | 5,390.70 | 5,388.90 | 5,390.70 | 306.6K |
| 10:57 | 5,390.10 | 5,391.70 | 5,390.10 | 5,391.70 | 349.7K |
| 10:58 | 5,391.00 | 5,391.00 | 5,390.10 | 5,390.10 | 888.4K |
| 10:59 | 5,389.70 | 5,391.70 | 5,389.70 | 5,391.70 | 165.2K |
| 11:00 | 5,394.00 | 5,395.00 | 5,394.00 | 5,395.00 | 465.6K |
| 11:01 | 5,394.80 | 5,394.80 | 5,394.20 | 5,394.20 | 795.6K |
| 11:02 | 5,391.40 | 5,391.70 | 5,391.40 | 5,391.70 | 575.0K |
| 11:03 | 5,392.40 | 5,392.40 | 5,391.40 | 5,391.40 | 605.2K |
| 11:04 | 5,395.80 | 5,398.60 | 5,395.80 | 5,398.60 | 1,180.6K |
| 11:05 | 5,402.30 | 5,402.60 | 5,402.30 | 5,402.60 | 468.0K |
| 11:06 | 5,403.80 | 5,403.80 | 5,402.30 | 5,402.30 | 1,281.7K |
| 11:07 | 5,404.70 | 5,404.70 | 5,404.20 | 5,404.20 | 638.9K |
| 11:08 | 5,404.70 | 5,408.60 | 5,404.70 | 5,408.60 | 1,213.8K |
| 11:09 | 5,409.70 | 5,410.10 | 5,409.70 | 5,410.10 | 1,258.2K |
| 11:10 | 5,408.60 | 5,409.30 | 5,408.60 | 5,409.30 | 770.5K |
| 11:11 | 5,408.90 | 5,408.90 | 5,404.60 | 5,404.60 | 2,027.3K |
| 11:12 | 5,404.30 | 5,404.30 | 5,399.20 | 5,399.20 | 1,263.4K |
| 11:13 | 5,397.10 | 5,397.10 | 5,396.50 | 5,396.50 | 818.7K |
| 11:14 | 5,398.90 | 5,402.20 | 5,398.90 | 5,402.20 | 697.6K |
| 11:15 | 5,402.60 | 5,403.00 | 5,402.60 | 5,403.00 | 1,862.1K |
| 11:16 | 5,401.80 | 5,401.80 | 5,399.00 | 5,399.00 | 884.1K |
| 11:17 | 5,399.70 | 5,400.30 | 5,399.70 | 5,400.30 | 1,823.1K |
| 11:18 | 5,400.70 | 5,400.80 | 5,400.70 | 5,400.80 | 502.4K |
| 11:19 | 5,401.20 | 5,401.20 | 5,400.80 | 5,400.80 | 479.5K |
| 11:20 | 5,399.70 | 5,402.10 | 5,399.70 | 5,402.10 | 979.8K |
| 11:21 | 5,404.70 | 5,404.70 | 5,404.50 | 5,404.50 | 807.0K |
| 11:22 | 5,408.00 | 5,408.20 | 5,408.00 | 5,408.20 | 807.2K |
| 11:23 | 5,409.00 | 5,409.00 | 5,408.40 | 5,408.40 | 407.7K |
| 11:24 | 5,408.40 | 5,408.40 | 5,406.00 | 5,406.00 | 447.4K |
| 11:25 | 5,405.50 | 5,405.50 | 5,402.90 | 5,402.90 | 620.8K |
| 11:26 | 5,404.00 | 5,404.00 | 5,403.60 | 5,403.60 | 275.5K |
| 11:27 | 5,400.80 | 5,400.80 | 5,400.10 | 5,400.10 | 154.0K |
| 11:28 | 5,399.80 | 5,399.80 | 5,398.70 | 5,398.70 | 160.8K |
| 11:29 | 5,397.80 | 5,397.80 | 5,397.70 | 5,397.70 | 741.6K |
| 11:30 | 5,398.60 | 5,398.60 | 5,397.20 | 5,397.20 | 463.1K |
| 11:31 | 5,396.60 | 5,397.10 | 5,396.60 | 5,397.10 | 630.7K |
| 11:32 | 5,399.30 | 5,399.30 | 5,397.10 | 5,397.10 | 342.8K |
| 11:33 | 5,396.60 | 5,397.80 | 5,396.60 | 5,397.80 | 804.2K |
| 11:34 | 5,399.20 | 5,399.20 | 5,398.40 | 5,398.40 | 968.9K |
| 11:35 | 5,397.90 | 5,397.90 | 5,397.70 | 5,397.70 | 347.1K |
| 11:36 | 5,397.20 | 5,397.20 | 5,396.10 | 5,396.10 | 764.6K |
| 11:37 | 5,396.10 | 5,396.30 | 5,396.10 | 5,396.30 | 421.5K |
| 11:38 | 5,395.30 | 5,395.30 | 5,394.80 | 5,394.80 | 192.7K |
| 11:39 | 5,395.90 | 5,396.70 | 5,395.90 | 5,396.70 | 516.5K |
| 11:40 | 5,398.40 | 5,398.40 | 5,397.90 | 5,397.90 | 643.0K |
| 11:41 | 5,397.80 | 5,397.80 | 5,397.40 | 5,397.40 | 584.8K |
| 11:42 | 5,395.40 | 5,395.40 | 5,395.30 | 5,395.30 | 165.3K |
| 11:43 | 5,395.40 | 5,395.40 | 5,391.70 | 5,391.70 | 277.7K |
| 11:44 | 5,393.30 | 5,393.30 | 5,391.70 | 5,391.70 | 290.1K |
| 11:45 | 5,392.90 | 5,393.50 | 5,392.90 | 5,393.50 | 635.9K |
| 11:46 | 5,392.60 | 5,393.20 | 5,392.60 | 5,393.20 | 1,989.0K |
| 11:47 | 5,393.90 | 5,394.90 | 5,393.90 | 5,394.90 | 800.9K |
| 11:48 | 5,394.80 | 5,394.80 | 5,394.20 | 5,394.20 | 283.3K |
| 11:49 | 5,396.50 | 5,396.50 | 5,395.80 | 5,395.80 | 607.5K |
| 11:50 | 5,394.80 | 5,395.20 | 5,394.80 | 5,395.20 | 439.6K |
| 11:51 | 5,394.50 | 5,396.10 | 5,394.50 | 5,396.10 | 542.2K |
| 11:52 | 5,396.00 | 5,396.20 | 5,396.00 | 5,396.20 | 259.4K |
| 11:53 | 5,395.10 | 5,395.10 | 5,393.20 | 5,393.20 | 319.4K |
| 11:54 | 5,392.70 | 5,392.70 | 5,390.80 | 5,390.80 | 139.9K |
| 11:55 | 5,390.90 | 5,391.00 | 5,390.90 | 5,391.00 | 183.7K |
| 11:56 | 5,391.50 | 5,391.90 | 5,391.50 | 5,391.90 | 159.5K |
| 11:57 | 5,392.70 | 5,392.70 | 5,390.50 | 5,390.50 | 245.2K |
| 11:58 | 5,389.40 | 5,389.40 | 5,388.50 | 5,388.50 | 304.9K |
| 11:59 | 5,389.40 | 5,389.40 | 5,388.60 | 5,388.60 | 103.1K |
| 12:00 | 5,389.60 | 5,389.60 | 5,388.50 | 5,388.50 | 311.8K |
| 12:01 | 5,389.50 | 5,391.80 | 5,389.50 | 5,391.80 | 846.3K |
| 12:02 | 5,392.50 | 5,395.60 | 5,392.50 | 5,395.60 | 326.0K |
| 12:03 | 5,397.10 | 5,398.10 | 5,397.10 | 5,398.10 | 464.3K |
| 12:04 | 5,398.60 | 5,398.60 | 5,398.30 | 5,398.30 | 272.4K |
| 12:05 | 5,396.60 | 5,397.80 | 5,396.60 | 5,397.80 | 334.5K |
| 12:06 | 5,396.10 | 5,396.10 | 5,395.00 | 5,395.00 | 553.1K |
| 12:07 | 5,395.20 | 5,395.50 | 5,395.20 | 5,395.50 | 326.5K |
| 12:08 | 5,395.50 | 5,395.90 | 5,395.50 | 5,395.90 | 143.1K |
| 12:09 | 5,396.10 | 5,396.10 | 5,393.60 | 5,393.60 | 388.6K |
| 12:10 | 5,394.00 | 5,394.00 | 5,392.70 | 5,392.70 | 333.1K |
| 12:11 | 5,393.60 | 5,393.60 | 5,392.50 | 5,392.50 | 325.3K |
| 12:12 | 5,393.60 | 5,394.80 | 5,393.60 | 5,394.80 | 137.3K |
| 12:13 | 5,393.30 | 5,393.50 | 5,393.30 | 5,393.50 | 404.2K |
| 12:14 | 5,392.70 | 5,392.70 | 5,392.30 | 5,392.30 | 535.4K |
| 12:15 | 5,392.20 | 5,393.20 | 5,392.20 | 5,393.20 | 868.4K |
| 12:16 | 5,394.80 | 5,397.10 | 5,394.80 | 5,397.10 | 857.9K |
| 12:17 | 5,397.10 | 5,397.60 | 5,397.10 | 5,397.60 | 248.9K |
| 12:18 | 5,397.10 | 5,397.10 | 5,396.40 | 5,396.40 | 512.5K |
| 12:19 | 5,395.20 | 5,395.20 | 5,394.70 | 5,394.70 | 1,968.6K |
| 12:20 | 5,394.80 | 5,394.80 | 5,394.00 | 5,394.00 | 473.8K |
| 12:21 | 5,393.50 | 5,393.50 | 5,392.40 | 5,392.40 | 337.8K |
| 12:22 | 5,392.10 | 5,393.20 | 5,392.10 | 5,393.20 | 381.1K |
| 12:23 | 5,392.30 | 5,392.30 | 5,391.90 | 5,391.90 | 340.8K |
| 12:24 | 5,390.80 | 5,391.20 | 5,390.80 | 5,391.20 | 150.9K |
| 12:25 | 5,390.90 | 5,390.90 | 5,389.50 | 5,389.50 | 472.2K |
| 12:26 | 5,390.00 | 5,390.00 | 5,389.60 | 5,389.60 | 340.2K |
| 12:27 | 5,390.20 | 5,390.20 | 5,389.40 | 5,389.40 | 381.5K |
| 12:28 | 5,390.70 | 5,390.70 | 5,389.90 | 5,389.90 | 189.0K |
| 12:29 | 5,389.10 | 5,392.80 | 5,389.10 | 5,392.80 | 943.6K |
| 12:30 | 5,392.20 | 5,395.20 | 5,392.20 | 5,395.20 | 1,089.2K |
| 12:31 | 5,395.30 | 5,395.30 | 5,393.70 | 5,393.70 | 235.4K |
| 12:32 | 5,393.70 | 5,393.70 | 5,393.20 | 5,393.20 | 304.3K |
| 12:33 | 5,393.70 | 5,393.70 | 5,393.10 | 5,393.10 | 833.6K |
| 12:34 | 5,392.20 | 5,392.20 | 5,391.50 | 5,391.50 | 740.8K |
| 12:35 | 5,390.40 | 5,390.40 | 5,389.50 | 5,389.50 | 327.3K |
| 12:36 | 5,388.30 | 5,389.90 | 5,388.30 | 5,389.90 | 324.1K |
| 12:37 | 5,389.30 | 5,389.30 | 5,387.00 | 5,387.00 | 511.8K |
| 12:38 | 5,387.90 | 5,388.50 | 5,387.90 | 5,388.50 | 183.7K |
| 12:39 | 5,389.40 | 5,389.60 | 5,389.40 | 5,389.60 | 201.4K |
| 12:40 | 5,390.00 | 5,390.00 | 5,388.70 | 5,388.70 | 159.6K |
| 12:41 | 5,388.60 | 5,388.70 | 5,388.60 | 5,388.70 | 374.3K |
| 12:42 | 5,386.20 | 5,386.20 | 5,385.90 | 5,385.90 | 373.0K |
| 12:43 | 5,386.80 | 5,386.80 | 5,386.00 | 5,386.00 | 516.8K |
| 12:44 | 5,385.60 | 5,385.60 | 5,385.30 | 5,385.30 | 611.8K |
| 12:45 | 5,385.20 | 5,385.20 | 5,385.00 | 5,385.00 | 914.9K |
| 12:46 | 5,385.00 | 5,385.10 | 5,385.00 | 5,385.10 | 630.5K |
| 12:47 | 5,385.80 | 5,385.80 | 5,385.30 | 5,385.30 | 628.2K |
| 12:48 | 5,387.50 | 5,388.30 | 5,387.50 | 5,388.30 | 931.0K |
| 12:49 | 5,388.20 | 5,389.10 | 5,388.20 | 5,389.10 | 260.2K |
| 12:50 | 5,388.80 | 5,388.80 | 5,388.40 | 5,388.40 | 250.6K |
| 12:51 | 5,388.40 | 5,388.40 | 5,388.10 | 5,388.10 | 1,182.7K |
| 12:52 | 5,387.70 | 5,387.70 | 5,387.40 | 5,387.40 | 1,185.2K |
| 12:53 | 5,387.60 | 5,387.60 | 5,386.90 | 5,386.90 | 537.7K |
| 12:54 | 5,386.20 | 5,386.40 | 5,386.20 | 5,386.40 | 2,084.0K |
| 12:55 | 5,386.70 | 5,386.70 | 5,386.70 | 5,386.70 | 429.4K |
| 12:56 | 5,390.50 | 5,390.50 | 5,389.80 | 5,389.80 | 908.5K |
| 12:57 | 5,390.20 | 5,390.40 | 5,390.20 | 5,390.40 | 206.0K |
| 12:58 | 5,390.80 | 5,390.90 | 5,390.80 | 5,390.90 | 298.0K |
| 12:59 | 5,390.20 | 5,390.20 | 5,389.90 | 5,389.90 | 154.9K |
| 13:00 | 5,390.20 | 5,390.20 | 5,389.60 | 5,389.60 | 224.0K |
| 13:01 | 5,389.30 | 5,389.90 | 5,389.30 | 5,389.90 | 195.1K |
| 13:02 | 5,389.60 | 5,389.60 | 5,389.40 | 5,389.40 | 433.5K |
| 13:03 | 5,390.00 | 5,391.00 | 5,390.00 | 5,391.00 | 252.0K |
| 13:04 | 5,391.00 | 5,391.40 | 5,391.00 | 5,391.40 | 305.8K |
| 13:05 | 5,392.70 | 5,392.70 | 5,391.40 | 5,391.40 | 171.8K |
| 13:06 | 5,398.60 | 5,398.60 | 5,397.70 | 5,397.70 | 702.3K |
| 13:07 | 5,397.10 | 5,397.10 | 5,396.00 | 5,396.00 | 1,111.5K |
| 13:08 | 5,396.50 | 5,396.50 | 5,396.10 | 5,396.10 | 168.8K |
| 13:09 | 5,396.00 | 5,397.30 | 5,396.00 | 5,397.30 | 513.1K |
| 13:10 | 5,396.00 | 5,396.20 | 5,396.00 | 5,396.20 | 457.5K |
| 13:11 | 5,396.40 | 5,396.40 | 5,395.30 | 5,395.30 | 105.1K |
| 13:12 | 5,395.30 | 5,395.30 | 5,394.20 | 5,394.20 | 205.5K |
| 13:13 | 5,391.30 | 5,392.00 | 5,391.30 | 5,392.00 | 132.2K |
| 13:14 | 5,392.10 | 5,392.10 | 5,392.00 | 5,392.00 | 281.4K |
| 13:15 | 5,392.10 | 5,393.50 | 5,392.10 | 5,393.50 | 490.6K |
| 13:16 | 5,392.90 | 5,393.40 | 5,392.90 | 5,393.40 | 144.7K |
| 13:17 | 5,394.60 | 5,396.10 | 5,394.60 | 5,396.10 | 534.7K |
| 13:18 | 5,395.30 | 5,395.30 | 5,392.80 | 5,392.80 | 170.7K |
| 13:19 | 5,392.90 | 5,393.70 | 5,392.90 | 5,393.70 | 591.3K |
| 13:20 | 5,393.30 | 5,393.30 | 5,392.40 | 5,392.40 | 383.8K |
| 13:21 | 5,392.00 | 5,394.60 | 5,392.00 | 5,394.60 | 1,368.0K |
| 13:22 | 5,396.60 | 5,396.60 | 5,396.10 | 5,396.10 | 97.5K |
| 13:23 | 5,396.40 | 5,396.40 | 5,396.40 | 5,396.40 | 594.4K |
| 13:24 | 5,395.10 | 5,395.90 | 5,395.10 | 5,395.90 | 1,461.2K |
| 13:25 | 5,398.50 | 5,400.40 | 5,398.50 | 5,400.40 | 177.7K |
| 13:26 | 5,400.30 | 5,401.00 | 5,400.30 | 5,401.00 | 256.5K |
| 13:27 | 5,401.00 | 5,402.90 | 5,401.00 | 5,402.90 | 169.5K |
| 13:28 | 5,403.10 | 5,403.10 | 5,401.80 | 5,401.80 | 145.5K |
| 13:29 | 5,402.20 | 5,402.20 | 5,401.70 | 5,401.70 | 196.0K |
| 13:30 | 5,402.50 | 5,404.20 | 5,402.50 | 5,404.20 | 443.8K |
| 13:31 | 5,403.00 | 5,403.10 | 5,403.00 | 5,403.10 | 236.0K |
| 13:32 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 282.8K |
| 13:33 | 5,404.20 | 5,404.20 | 5,404.10 | 5,404.10 | 189.6K |
| 13:34 | 5,402.60 | 5,402.60 | 5,402.10 | 5,402.10 | 1,148.5K |
| 13:35 | 5,400.30 | 5,400.30 | 5,399.00 | 5,399.00 | 202.6K |
| 13:36 | 5,399.50 | 5,399.70 | 5,399.50 | 5,399.70 | 192.8K |
| 13:37 | 5,400.30 | 5,400.30 | 5,400.10 | 5,400.10 | 75.9K |
| 13:38 | 5,399.20 | 5,399.20 | 5,399.20 | 5,399.20 | 118.1K |
| 13:39 | 5,399.50 | 5,399.50 | 5,399.40 | 5,399.40 | 118.8K |
| 13:40 | 5,401.00 | 5,403.00 | 5,401.00 | 5,403.00 | 140.0K |
| 13:41 | 5,403.80 | 5,404.10 | 5,403.80 | 5,404.10 | 459.8K |
| 13:42 | 5,404.30 | 5,404.30 | 5,403.90 | 5,403.90 | 129.5K |
| 13:43 | 5,404.10 | 5,404.50 | 5,404.10 | 5,404.50 | 346.0K |
| 13:44 | 5,403.30 | 5,403.30 | 5,403.30 | 5,403.30 | 183.9K |
| 13:45 | 5,403.50 | 5,405.60 | 5,403.50 | 5,405.60 | 236.0K |
| 13:46 | 5,406.20 | 5,407.20 | 5,406.20 | 5,407.20 | 1,458.0K |
| 13:47 | 5,407.40 | 5,407.60 | 5,407.40 | 5,407.60 | 290.2K |
| 13:48 | 5,407.90 | 5,407.90 | 5,407.90 | 5,407.90 | 181.2K |
| 13:49 | 5,411.00 | 5,411.00 | 5,410.70 | 5,410.70 | 137.7K |
| 13:50 | 5,410.70 | 5,410.70 | 5,410.70 | 5,410.70 | 185.2K |
| 13:51 | 5,408.20 | 5,408.20 | 5,407.90 | 5,407.90 | 156.1K |
| 13:52 | 5,408.30 | 5,408.30 | 5,408.10 | 5,408.10 | 359.5K |
| 13:53 | 5,409.80 | 5,409.90 | 5,409.80 | 5,409.90 | 194.2K |
| 13:54 | 5,408.50 | 5,408.50 | 5,408.10 | 5,408.10 | 151.9K |
| 13:55 | 5,409.60 | 5,409.80 | 5,409.60 | 5,409.80 | 152.2K |
| 13:56 | 5,410.60 | 5,410.60 | 5,409.60 | 5,409.60 | 121.5K |
| 13:57 | 5,409.70 | 5,410.50 | 5,409.70 | 5,410.50 | 191.6K |
| 13:58 | 5,410.20 | 5,411.20 | 5,410.20 | 5,411.20 | 333.0K |
| 13:59 | 5,412.30 | 5,412.30 | 5,411.60 | 5,411.60 | 918.2K |
| 14:00 | 5,411.70 | 5,412.00 | 5,411.70 | 5,412.00 | 390.7K |
| 14:01 | 5,411.40 | 5,411.70 | 5,411.40 | 5,411.70 | 330.8K |
| 14:02 | 5,411.50 | 5,411.50 | 5,411.50 | 5,411.50 | 403.8K |
| 14:03 | 5,410.80 | 5,411.40 | 5,410.80 | 5,411.40 | 346.8K |
| 14:04 | 5,409.70 | 5,409.70 | 5,409.40 | 5,409.40 | 522.3K |
| 14:05 | 5,409.90 | 5,411.20 | 5,409.90 | 5,411.20 | 237.7K |
| 14:06 | 5,411.10 | 5,411.10 | 5,409.70 | 5,409.70 | 372.3K |
| 14:07 | 5,410.20 | 5,410.20 | 5,408.70 | 5,408.70 | 494.2K |
| 14:08 | 5,409.20 | 5,409.20 | 5,407.10 | 5,407.10 | 433.2K |
| 14:09 | 5,407.30 | 5,407.30 | 5,404.80 | 5,404.80 | 543.0K |
| 14:10 | 5,403.60 | 5,403.60 | 5,403.20 | 5,403.20 | 203.0K |
| 14:11 | 5,405.80 | 5,406.80 | 5,405.80 | 5,406.80 | 1,227.1K |
| 14:12 | 5,406.20 | 5,406.20 | 5,405.00 | 5,405.00 | 779.9K |
| 14:13 | 5,407.10 | 5,407.10 | 5,406.90 | 5,406.90 | 334.9K |
| 14:14 | 5,404.20 | 5,405.20 | 5,404.20 | 5,405.20 | 152.8K |
| 14:15 | 5,404.60 | 5,404.60 | 5,404.60 | 5,404.60 | 262.4K |
| 14:16 | 5,403.60 | 5,404.30 | 5,403.60 | 5,404.30 | 310.3K |
| 14:17 | 5,403.40 | 5,405.40 | 5,403.40 | 5,405.40 | 201.0K |
| 14:18 | 5,404.30 | 5,406.40 | 5,404.30 | 5,406.40 | 1,466.7K |
| 14:19 | 5,406.80 | 5,409.50 | 5,406.80 | 5,409.50 | 2,071.3K |
| 14:20 | 5,409.80 | 5,412.60 | 5,409.80 | 5,412.60 | 1,033.8K |
| 14:21 | 5,412.50 | 5,415.30 | 5,412.50 | 5,415.30 | 1,907.8K |
| 14:22 | 5,414.90 | 5,416.00 | 5,414.90 | 5,416.00 | 494.3K |
| 14:23 | 5,414.40 | 5,414.40 | 5,413.90 | 5,413.90 | 443.6K |
| 14:24 | 5,414.60 | 5,414.60 | 5,413.60 | 5,413.60 | 432.9K |
| 14:25 | 5,413.00 | 5,413.00 | 5,412.70 | 5,412.70 | 218.2K |
| 14:26 | 5,411.10 | 5,411.10 | 5,408.30 | 5,408.30 | 490.6K |
| 14:27 | 5,407.20 | 5,407.20 | 5,407.00 | 5,407.00 | 1,426.9K |
| 14:28 | 5,408.60 | 5,408.60 | 5,408.50 | 5,408.50 | 416.5K |
| 14:29 | 5,405.70 | 5,405.70 | 5,405.00 | 5,405.00 | 208.0K |
| 14:30 | 5,404.80 | 5,405.20 | 5,404.80 | 5,405.20 | 385.7K |
| 14:31 | 5,404.30 | 5,404.30 | 5,403.10 | 5,403.10 | 790.7K |
| 14:32 | 5,400.90 | 5,403.00 | 5,400.90 | 5,403.00 | 855.5K |
| 14:33 | 5,402.80 | 5,402.80 | 5,400.10 | 5,400.10 | 1,295.6K |
| 14:34 | 5,400.10 | 5,400.10 | 5,399.50 | 5,399.50 | 277.9K |
| 14:35 | 5,399.50 | 5,400.30 | 5,399.50 | 5,400.30 | 197.7K |
| 14:36 | 5,400.70 | 5,400.70 | 5,399.50 | 5,399.50 | 594.1K |
| 14:37 | 5,399.30 | 5,400.50 | 5,399.30 | 5,400.50 | 377.9K |
| 14:38 | 5,400.00 | 5,402.70 | 5,400.00 | 5,402.70 | 347.9K |
| 14:39 | 5,402.60 | 5,402.60 | 5,400.90 | 5,400.90 | 325.1K |
| 14:40 | 5,400.80 | 5,400.80 | 5,400.30 | 5,400.30 | 330.4K |
| 14:41 | 5,402.20 | 5,403.70 | 5,402.20 | 5,403.70 | 417.7K |
| 14:42 | 5,402.80 | 5,402.80 | 5,401.40 | 5,401.40 | 265.8K |
| 14:43 | 5,402.60 | 5,403.30 | 5,402.60 | 5,403.30 | 445.0K |
| 14:44 | 5,404.30 | 5,404.30 | 5,403.80 | 5,403.80 | 1,222.2K |
| 14:45 | 5,403.50 | 5,405.50 | 5,403.50 | 5,405.50 | 549.9K |
| 14:46 | 5,405.40 | 5,406.70 | 5,405.40 | 5,406.70 | 258.2K |
| 14:47 | 5,405.80 | 5,406.90 | 5,405.80 | 5,406.90 | 525.2K |
| 14:48 | 5,406.60 | 5,406.60 | 5,406.50 | 5,406.50 | 155.1K |
| 14:49 | 5,405.70 | 5,405.90 | 5,405.70 | 5,405.90 | 382.4K |
| 14:50 | 5,407.10 | 5,407.60 | 5,407.10 | 5,407.60 | 271.3K |
| 14:51 | 5,407.10 | 5,407.10 | 5,406.30 | 5,406.30 | 297.1K |
| 14:52 | 5,406.90 | 5,406.90 | 5,405.80 | 5,405.80 | 1,220.1K |
| 14:53 | 5,405.90 | 5,405.90 | 5,405.10 | 5,405.10 | 305.2K |
| 14:54 | 5,405.10 | 5,405.10 | 5,404.30 | 5,404.30 | 1,239.9K |
| 14:55 | 5,404.20 | 5,404.40 | 5,404.20 | 5,404.40 | 214.4K |
| 14:56 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 943.5K |
| 14:57 | 5,403.30 | 5,403.30 | 5,403.10 | 5,403.10 | 230.2K |
| 14:58 | 5,403.10 | 5,403.10 | 5,402.50 | 5,402.50 | 584.2K |
| 14:59 | 5,404.40 | 5,405.40 | 5,404.40 | 5,405.40 | 269.5K |
| 15:00 | 5,406.80 | 5,408.50 | 5,406.80 | 5,408.50 | 745.1K |
| 15:01 | 5,407.60 | 5,407.60 | 5,404.40 | 5,404.40 | 491.8K |
| 15:02 | 5,405.10 | 5,405.80 | 5,405.10 | 5,405.80 | 346.4K |
| 15:03 | 5,406.00 | 5,406.00 | 5,404.80 | 5,404.80 | 304.9K |
| 15:04 | 5,404.50 | 5,405.70 | 5,404.50 | 5,405.70 | 462.7K |
| 15:05 | 5,405.20 | 5,405.20 | 5,404.50 | 5,404.50 | 534.1K |
| 15:06 | 5,404.20 | 5,404.20 | 5,403.10 | 5,403.10 | 331.0K |
| 15:07 | 5,401.90 | 5,402.10 | 5,401.90 | 5,402.10 | 445.9K |
| 15:08 | 5,402.60 | 5,402.70 | 5,402.60 | 5,402.70 | 452.2K |
| 15:09 | 5,402.50 | 5,402.50 | 5,401.50 | 5,401.50 | 373.0K |
| 15:10 | 5,402.10 | 5,403.70 | 5,402.10 | 5,403.70 | 203.8K |
| 15:11 | 5,401.70 | 5,403.20 | 5,401.70 | 5,403.20 | 420.3K |
| 15:12 | 5,402.60 | 5,402.70 | 5,402.60 | 5,402.70 | 121.4K |
| 15:13 | 5,402.70 | 5,402.70 | 5,402.30 | 5,402.30 | 262.4K |
| 15:14 | 5,402.40 | 5,402.80 | 5,402.40 | 5,402.80 | 242.3K |
| 15:15 | 5,403.10 | 5,403.20 | 5,403.10 | 5,403.20 | 402.2K |
| 15:16 | 5,403.00 | 5,403.80 | 5,403.00 | 5,403.80 | 963.5K |
| 15:17 | 5,404.00 | 5,404.00 | 5,404.00 | 5,404.00 | 442.0K |
| 15:18 | 5,405.60 | 5,407.40 | 5,405.60 | 5,407.40 | 905.5K |
| 15:19 | 5,408.40 | 5,409.30 | 5,408.40 | 5,409.30 | 241.4K |
| 15:20 | 5,408.70 | 5,410.30 | 5,408.70 | 5,410.30 | 260.9K |
| 15:21 | 5,411.40 | 5,414.00 | 5,411.40 | 5,414.00 | 1,850.4K |
| 15:22 | 5,413.20 | 5,413.20 | 5,411.20 | 5,411.20 | 522.7K |
| 15:23 | 5,412.90 | 5,412.90 | 5,412.00 | 5,412.00 | 1,463.0K |
| 15:24 | 5,412.70 | 5,413.00 | 5,412.70 | 5,413.00 | 1,038.4K |
| 15:25 | 5,413.80 | 5,413.80 | 5,413.10 | 5,413.10 | 317.0K |
| 15:26 | 5,413.40 | 5,413.60 | 5,413.40 | 5,413.60 | 714.1K |
| 15:27 | 5,412.50 | 5,414.20 | 5,412.50 | 5,414.20 | 1,631.0K |
| 15:28 | 5,413.90 | 5,414.80 | 5,413.90 | 5,414.80 | 601.4K |
| 15:29 | 5,416.20 | 5,416.50 | 5,416.20 | 5,416.50 | 462.0K |
| 15:30 | 5,415.50 | 5,415.50 | 5,414.60 | 5,414.60 | 927.7K |
| 15:31 | 5,415.00 | 5,415.00 | 5,414.90 | 5,414.90 | 761.7K |
| 15:32 | 5,413.90 | 5,413.90 | 5,411.50 | 5,411.50 | 574.3K |
| 15:33 | 5,411.20 | 5,412.40 | 5,411.20 | 5,412.40 | 821.3K |
| 15:34 | 5,413.00 | 5,413.00 | 5,412.90 | 5,412.90 | 337.7K |
| 15:35 | 5,412.40 | 5,412.40 | 5,410.70 | 5,410.70 | 709.3K |
| 15:36 | 5,414.70 | 5,415.70 | 5,414.70 | 5,415.70 | 458.3K |
| 15:37 | 5,416.30 | 5,416.30 | 5,415.10 | 5,415.10 | 314.8K |
| 15:38 | 5,414.50 | 5,414.50 | 5,413.00 | 5,413.00 | 238.6K |
| 15:39 | 5,413.00 | 5,413.00 | 5,412.50 | 5,412.50 | 2,143.8K |
| 15:40 | 5,412.80 | 5,414.10 | 5,412.80 | 5,414.10 | 3,709.2K |
| 15:41 | 5,412.10 | 5,412.70 | 5,412.10 | 5,412.70 | 689.3K |
| 15:42 | 5,410.90 | 5,411.90 | 5,410.90 | 5,411.90 | 1,240.2K |
| 15:43 | 5,412.10 | 5,412.10 | 5,411.60 | 5,411.60 | 313.4K |
| 15:44 | 5,412.30 | 5,412.30 | 5,410.90 | 5,410.90 | 582.2K |
| 15:45 | 5,410.20 | 5,410.20 | 5,408.90 | 5,408.90 | 568.5K |
| 15:46 | 5,407.50 | 5,407.50 | 5,407.10 | 5,407.10 | 569.3K |
| 15:47 | 5,406.00 | 5,407.20 | 5,406.00 | 5,407.20 | 628.1K |
| 15:48 | 5,408.60 | 5,408.60 | 5,406.70 | 5,406.70 | 478.1K |
| 15:49 | 5,407.70 | 5,408.40 | 5,407.70 | 5,408.40 | 307.6K |
| 15:50 | 5,407.80 | 5,410.00 | 5,407.80 | 5,410.00 | 1,259.6K |
| 15:51 | 5,408.50 | 5,408.50 | 5,408.00 | 5,408.00 | 807.9K |
| 15:52 | 5,408.30 | 5,408.80 | 5,408.30 | 5,408.80 | 572.4K |
| 15:53 | 5,408.40 | 5,409.10 | 5,408.40 | 5,409.10 | 915.8K |
| 15:54 | 5,409.70 | 5,409.70 | 5,407.80 | 5,407.80 | 841.7K |
| 15:55 | 5,407.90 | 5,411.10 | 5,407.90 | 5,411.10 | 979.7K |
| 15:56 | 5,410.30 | 5,410.90 | 5,410.30 | 5,410.90 | 651.2K |
| 15:57 | 5,410.50 | 5,411.80 | 5,410.50 | 5,411.80 | 664.3K |
| 15:58 | 5,411.40 | 5,411.40 | 5,410.90 | 5,410.90 | 625.4K |
| 15:59 | 5,409.90 | 5,412.20 | 5,409.90 | 5,412.20 | 704.9K |
| 16:00 | 5,411.50 | 5,411.50 | 5,411.10 | 5,411.10 | 292.6K |
| 16:01 | 5,411.10 | 5,411.10 | 5,411.10 | 5,411.10 | 0.0K |
| 16:02 | 5,411.10 | 5,411.10 | 5,411.10 | 5,411.10 | 0.0K |
| 16:03 | 5,411.10 | 5,411.10 | 5,411.10 | 5,411.10 | 0.0K |
| 16:04 | 5,411.10 | 5,411.10 | 5,402.90 | 5,402.90 | 59,117.1K |