6,519.90
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,392.90 | 5,409.40 | 5,392.90 | 5,409.40 | 3,338.1K |
| 10:01 | 5,409.30 | 5,409.30 | 5,404.90 | 5,404.90 | 125.0K |
| 10:02 | 5,407.90 | 5,432.10 | 5,407.90 | 5,432.10 | 2,672.2K |
| 10:03 | 5,432.30 | 5,435.50 | 5,432.30 | 5,435.50 | 1,039.1K |
| 10:04 | 5,436.30 | 5,438.20 | 5,436.30 | 5,438.20 | 442.0K |
| 10:05 | 5,448.00 | 5,448.00 | 5,445.70 | 5,445.70 | 2,977.1K |
| 10:06 | 5,446.10 | 5,446.10 | 5,445.30 | 5,445.30 | 933.1K |
| 10:07 | 5,487.20 | 5,487.20 | 5,486.10 | 5,486.10 | 11,572.8K |
| 10:08 | 5,482.90 | 5,482.90 | 5,482.30 | 5,482.30 | 1,785.1K |
| 10:09 | 5,478.80 | 5,488.30 | 5,478.80 | 5,488.30 | 13,719.1K |
| 10:10 | 5,488.70 | 5,490.80 | 5,488.70 | 5,490.80 | 2,132.9K |
| 10:11 | 5,489.30 | 5,489.60 | 5,489.30 | 5,489.60 | 1,177.6K |
| 10:12 | 5,489.20 | 5,490.00 | 5,489.20 | 5,490.00 | 1,528.8K |
| 10:13 | 5,491.20 | 5,491.20 | 5,488.30 | 5,488.30 | 2,250.2K |
| 10:14 | 5,486.20 | 5,486.20 | 5,482.50 | 5,482.50 | 1,458.2K |
| 10:15 | 5,479.70 | 5,479.70 | 5,476.50 | 5,476.50 | 1,702.6K |
| 10:16 | 5,476.40 | 5,477.50 | 5,476.40 | 5,477.50 | 1,307.0K |
| 10:17 | 5,478.90 | 5,478.90 | 5,478.00 | 5,478.00 | 1,253.8K |
| 10:18 | 5,474.50 | 5,476.10 | 5,474.50 | 5,476.10 | 1,385.6K |
| 10:19 | 5,476.10 | 5,476.50 | 5,476.10 | 5,476.50 | 649.1K |
| 10:20 | 5,477.20 | 5,477.20 | 5,473.60 | 5,473.60 | 974.0K |
| 10:21 | 5,472.00 | 5,472.00 | 5,470.00 | 5,470.00 | 2,394.1K |
| 10:22 | 5,467.50 | 5,467.50 | 5,466.80 | 5,466.80 | 1,778.7K |
| 10:23 | 5,466.10 | 5,466.10 | 5,465.00 | 5,465.00 | 581.5K |
| 10:24 | 5,463.90 | 5,463.90 | 5,461.50 | 5,461.50 | 539.8K |
| 10:25 | 5,462.30 | 5,463.90 | 5,462.30 | 5,463.90 | 973.9K |
| 10:26 | 5,467.00 | 5,471.20 | 5,467.00 | 5,471.20 | 859.3K |
| 10:27 | 5,472.30 | 5,472.30 | 5,472.10 | 5,472.10 | 584.6K |
| 10:28 | 5,472.90 | 5,473.30 | 5,472.90 | 5,473.30 | 1,055.3K |
| 10:29 | 5,475.80 | 5,476.10 | 5,475.80 | 5,476.10 | 3,120.6K |
| 10:30 | 5,476.50 | 5,479.10 | 5,476.50 | 5,479.10 | 3,612.9K |
| 10:31 | 5,477.40 | 5,477.40 | 5,476.70 | 5,476.70 | 1,429.7K |
| 10:32 | 5,475.70 | 5,475.70 | 5,474.80 | 5,474.80 | 630.9K |
| 10:33 | 5,473.10 | 5,473.80 | 5,473.10 | 5,473.80 | 919.7K |
| 10:34 | 5,473.70 | 5,476.00 | 5,473.70 | 5,476.00 | 790.4K |
| 10:35 | 5,475.30 | 5,475.30 | 5,475.20 | 5,475.20 | 1,652.4K |
| 10:36 | 5,475.40 | 5,476.00 | 5,475.40 | 5,476.00 | 674.1K |
| 10:37 | 5,476.70 | 5,476.70 | 5,476.20 | 5,476.20 | 1,266.1K |
| 10:38 | 5,474.00 | 5,474.20 | 5,474.00 | 5,474.20 | 1,267.3K |
| 10:39 | 5,471.10 | 5,472.20 | 5,471.10 | 5,472.20 | 692.7K |
| 10:40 | 5,473.50 | 5,473.60 | 5,473.50 | 5,473.60 | 557.3K |
| 10:41 | 5,473.20 | 5,473.40 | 5,473.20 | 5,473.40 | 1,590.5K |
| 10:42 | 5,472.40 | 5,474.70 | 5,472.40 | 5,474.70 | 643.2K |
| 10:43 | 5,476.10 | 5,476.10 | 5,475.90 | 5,475.90 | 717.5K |
| 10:44 | 5,477.40 | 5,477.40 | 5,476.30 | 5,476.30 | 931.5K |
| 10:45 | 5,474.40 | 5,474.40 | 5,473.70 | 5,473.70 | 634.4K |
| 10:46 | 5,473.20 | 5,473.20 | 5,471.30 | 5,471.30 | 717.1K |
| 10:47 | 5,471.20 | 5,471.20 | 5,470.50 | 5,470.50 | 916.7K |
| 10:48 | 5,468.80 | 5,469.50 | 5,468.80 | 5,469.50 | 976.0K |
| 10:49 | 5,470.00 | 5,470.00 | 5,469.10 | 5,469.10 | 1,157.8K |
| 10:50 | 5,467.70 | 5,467.70 | 5,467.20 | 5,467.20 | 614.0K |
| 10:51 | 5,463.70 | 5,463.70 | 5,462.00 | 5,462.00 | 972.4K |
| 10:52 | 5,460.90 | 5,463.20 | 5,460.90 | 5,463.20 | 1,752.5K |
| 10:53 | 5,463.90 | 5,463.90 | 5,463.40 | 5,463.40 | 984.8K |
| 10:54 | 5,462.70 | 5,463.60 | 5,462.70 | 5,463.60 | 521.9K |
| 10:55 | 5,465.20 | 5,465.20 | 5,464.90 | 5,464.90 | 545.8K |
| 10:56 | 5,465.10 | 5,466.00 | 5,465.10 | 5,466.00 | 237.3K |
| 10:57 | 5,464.30 | 5,465.40 | 5,464.30 | 5,465.40 | 404.5K |
| 10:58 | 5,465.70 | 5,466.70 | 5,465.70 | 5,466.70 | 572.5K |
| 10:59 | 5,467.50 | 5,467.50 | 5,466.30 | 5,466.30 | 1,690.5K |
| 11:00 | 5,468.40 | 5,468.40 | 5,463.90 | 5,463.90 | 535.7K |
| 11:01 | 5,464.90 | 5,464.90 | 5,463.80 | 5,463.80 | 809.5K |
| 11:02 | 5,463.10 | 5,463.10 | 5,461.70 | 5,461.70 | 673.8K |
| 11:03 | 5,461.60 | 5,461.60 | 5,459.60 | 5,459.60 | 1,464.7K |
| 11:04 | 5,456.40 | 5,456.40 | 5,454.50 | 5,454.50 | 1,233.6K |
| 11:05 | 5,453.30 | 5,453.30 | 5,451.20 | 5,451.20 | 1,866.7K |
| 11:06 | 5,454.10 | 5,454.10 | 5,453.80 | 5,453.80 | 1,100.6K |
| 11:07 | 5,452.40 | 5,452.40 | 5,452.10 | 5,452.10 | 458.6K |
| 11:08 | 5,453.10 | 5,453.30 | 5,453.10 | 5,453.30 | 602.8K |
| 11:09 | 5,452.70 | 5,452.70 | 5,452.20 | 5,452.20 | 356.3K |
| 11:10 | 5,454.90 | 5,459.20 | 5,454.90 | 5,459.20 | 1,377.2K |
| 11:11 | 5,463.40 | 5,464.90 | 5,463.40 | 5,464.90 | 777.5K |
| 11:12 | 5,464.60 | 5,465.60 | 5,464.60 | 5,465.60 | 361.1K |
| 11:13 | 5,463.10 | 5,464.70 | 5,463.10 | 5,464.70 | 291.7K |
| 11:14 | 5,464.10 | 5,464.50 | 5,464.10 | 5,464.50 | 654.0K |
| 11:15 | 5,463.80 | 5,463.80 | 5,461.00 | 5,461.00 | 876.9K |
| 11:16 | 5,460.00 | 5,460.20 | 5,460.00 | 5,460.20 | 509.8K |
| 11:17 | 5,460.00 | 5,460.00 | 5,458.30 | 5,458.30 | 909.3K |
| 11:18 | 5,458.60 | 5,458.60 | 5,456.20 | 5,456.20 | 615.3K |
| 11:19 | 5,455.90 | 5,455.90 | 5,455.50 | 5,455.50 | 2,582.1K |
| 11:20 | 5,455.40 | 5,457.20 | 5,455.40 | 5,457.20 | 1,357.7K |
| 11:21 | 5,457.30 | 5,457.30 | 5,456.90 | 5,456.90 | 650.2K |
| 11:22 | 5,454.40 | 5,455.80 | 5,454.40 | 5,455.80 | 597.6K |
| 11:23 | 5,455.70 | 5,456.90 | 5,455.70 | 5,456.90 | 861.3K |
| 11:24 | 5,458.10 | 5,458.10 | 5,457.50 | 5,457.50 | 282.4K |
| 11:25 | 5,457.30 | 5,457.50 | 5,457.30 | 5,457.50 | 866.5K |
| 11:26 | 5,457.20 | 5,457.20 | 5,456.80 | 5,456.80 | 824.6K |
| 11:27 | 5,456.10 | 5,456.60 | 5,456.10 | 5,456.60 | 507.2K |
| 11:28 | 5,456.10 | 5,458.40 | 5,456.10 | 5,458.40 | 989.4K |
| 11:29 | 5,458.90 | 5,459.30 | 5,458.90 | 5,459.30 | 993.9K |
| 11:30 | 5,458.80 | 5,459.60 | 5,458.80 | 5,459.60 | 235.1K |
| 11:31 | 5,458.40 | 5,459.50 | 5,458.40 | 5,459.50 | 449.7K |
| 11:32 | 5,459.50 | 5,459.50 | 5,457.40 | 5,457.40 | 448.5K |
| 11:33 | 5,455.10 | 5,455.60 | 5,455.10 | 5,455.60 | 514.0K |
| 11:34 | 5,457.30 | 5,459.40 | 5,457.30 | 5,459.40 | 446.6K |
| 11:35 | 5,460.50 | 5,460.50 | 5,458.90 | 5,458.90 | 406.5K |
| 11:36 | 5,457.60 | 5,457.60 | 5,456.70 | 5,456.70 | 854.4K |
| 11:37 | 5,455.70 | 5,455.70 | 5,455.60 | 5,455.60 | 461.4K |
| 11:38 | 5,457.50 | 5,458.60 | 5,457.50 | 5,458.60 | 199.5K |
| 11:39 | 5,458.70 | 5,461.10 | 5,458.70 | 5,461.10 | 597.4K |
| 11:40 | 5,460.70 | 5,460.70 | 5,457.30 | 5,457.30 | 304.1K |
| 11:41 | 5,457.50 | 5,457.50 | 5,456.80 | 5,456.80 | 4,734.9K |
| 11:42 | 5,457.50 | 5,457.50 | 5,457.20 | 5,457.20 | 1,557.0K |
| 11:43 | 5,458.30 | 5,459.70 | 5,458.30 | 5,459.70 | 644.1K |
| 11:44 | 5,460.90 | 5,462.00 | 5,460.90 | 5,462.00 | 564.1K |
| 11:45 | 5,463.00 | 5,463.00 | 5,460.00 | 5,460.00 | 827.5K |
| 11:46 | 5,460.40 | 5,460.40 | 5,458.10 | 5,458.10 | 1,289.0K |
| 11:47 | 5,458.00 | 5,459.80 | 5,458.00 | 5,459.80 | 1,413.9K |
| 11:48 | 5,460.70 | 5,460.70 | 5,460.40 | 5,460.40 | 406.3K |
| 11:49 | 5,457.20 | 5,458.50 | 5,457.20 | 5,458.50 | 1,621.4K |
| 11:50 | 5,459.00 | 5,459.00 | 5,457.80 | 5,457.80 | 555.4K |
| 11:51 | 5,458.20 | 5,458.20 | 5,457.80 | 5,457.80 | 392.6K |
| 11:52 | 5,458.10 | 5,458.20 | 5,458.10 | 5,458.20 | 411.5K |
| 11:53 | 5,457.40 | 5,457.40 | 5,455.20 | 5,455.20 | 456.2K |
| 11:54 | 5,458.60 | 5,458.80 | 5,458.60 | 5,458.80 | 807.7K |
| 11:55 | 5,455.30 | 5,455.30 | 5,455.10 | 5,455.10 | 3,073.2K |
| 11:56 | 5,451.90 | 5,451.90 | 5,449.20 | 5,449.20 | 734.8K |
| 11:57 | 5,449.50 | 5,449.50 | 5,446.90 | 5,446.90 | 540.1K |
| 11:58 | 5,447.30 | 5,447.30 | 5,445.40 | 5,445.40 | 469.1K |
| 11:59 | 5,445.50 | 5,445.50 | 5,444.80 | 5,444.80 | 308.6K |
| 12:00 | 5,445.10 | 5,445.60 | 5,445.10 | 5,445.60 | 189.9K |
| 12:01 | 5,444.50 | 5,444.50 | 5,444.00 | 5,444.00 | 50.7K |
| 12:02 | 5,444.70 | 5,444.70 | 5,443.10 | 5,443.10 | 1,447.1K |
| 12:03 | 5,438.60 | 5,438.60 | 5,435.30 | 5,435.30 | 302.9K |
| 12:04 | 5,436.30 | 5,436.30 | 5,435.10 | 5,435.10 | 640.6K |
| 12:05 | 5,434.70 | 5,434.70 | 5,432.10 | 5,432.10 | 219.3K |
| 12:06 | 5,432.40 | 5,432.40 | 5,432.20 | 5,432.20 | 491.3K |
| 12:07 | 5,430.20 | 5,430.30 | 5,430.20 | 5,430.30 | 236.7K |
| 12:08 | 5,430.70 | 5,430.70 | 5,429.30 | 5,429.30 | 771.0K |
| 12:09 | 5,428.70 | 5,428.70 | 5,427.90 | 5,427.90 | 373.7K |
| 12:10 | 5,426.90 | 5,428.10 | 5,426.90 | 5,428.10 | 351.3K |
| 12:11 | 5,426.60 | 5,427.40 | 5,426.60 | 5,427.40 | 636.6K |
| 12:12 | 5,427.20 | 5,427.80 | 5,427.20 | 5,427.80 | 825.5K |
| 12:13 | 5,426.60 | 5,428.10 | 5,426.60 | 5,428.10 | 904.0K |
| 12:14 | 5,427.90 | 5,427.90 | 5,427.20 | 5,427.20 | 333.4K |
| 12:15 | 5,427.60 | 5,427.60 | 5,426.60 | 5,426.60 | 662.6K |
| 12:16 | 5,428.40 | 5,428.40 | 5,425.70 | 5,425.70 | 444.6K |
| 12:17 | 5,425.50 | 5,425.50 | 5,424.30 | 5,424.30 | 430.3K |
| 12:18 | 5,425.10 | 5,425.10 | 5,424.80 | 5,424.80 | 382.9K |
| 12:19 | 5,425.20 | 5,425.20 | 5,424.40 | 5,424.40 | 264.1K |
| 12:20 | 5,424.20 | 5,424.70 | 5,424.20 | 5,424.70 | 349.4K |
| 12:21 | 5,425.20 | 5,425.20 | 5,421.80 | 5,421.80 | 429.9K |
| 12:22 | 5,422.20 | 5,423.30 | 5,422.20 | 5,423.30 | 385.3K |
| 12:23 | 5,423.70 | 5,423.70 | 5,421.60 | 5,421.60 | 238.3K |
| 12:24 | 5,421.10 | 5,421.10 | 5,419.70 | 5,419.70 | 626.6K |
| 12:25 | 5,420.00 | 5,420.10 | 5,420.00 | 5,420.10 | 297.7K |
| 12:26 | 5,421.30 | 5,421.70 | 5,421.30 | 5,421.70 | 248.0K |
| 12:27 | 5,422.60 | 5,422.60 | 5,421.30 | 5,421.30 | 387.4K |
| 12:28 | 5,421.70 | 5,422.70 | 5,421.70 | 5,422.70 | 161.2K |
| 12:29 | 5,423.50 | 5,423.90 | 5,423.50 | 5,423.90 | 359.8K |
| 12:30 | 5,424.50 | 5,424.50 | 5,422.40 | 5,422.40 | 1,496.0K |
| 12:31 | 5,424.30 | 5,425.40 | 5,424.30 | 5,425.40 | 303.0K |
| 12:32 | 5,426.10 | 5,427.70 | 5,426.10 | 5,427.70 | 436.7K |
| 12:33 | 5,425.40 | 5,425.60 | 5,425.40 | 5,425.60 | 325.4K |
| 12:34 | 5,425.50 | 5,425.50 | 5,424.40 | 5,424.40 | 784.3K |
| 12:35 | 5,421.30 | 5,421.60 | 5,421.30 | 5,421.60 | 1,448.0K |
| 12:36 | 5,422.80 | 5,424.00 | 5,422.80 | 5,424.00 | 260.8K |
| 12:37 | 5,424.70 | 5,424.70 | 5,423.90 | 5,423.90 | 735.0K |
| 12:38 | 5,422.40 | 5,422.40 | 5,420.60 | 5,420.60 | 1,049.6K |
| 12:39 | 5,419.30 | 5,420.40 | 5,419.30 | 5,420.40 | 619.5K |
| 12:40 | 5,420.30 | 5,423.00 | 5,420.30 | 5,423.00 | 297.1K |
| 12:41 | 5,424.90 | 5,424.90 | 5,424.90 | 5,424.90 | 625.5K |
| 12:42 | 5,424.20 | 5,425.30 | 5,424.20 | 5,425.30 | 973.0K |
| 12:43 | 5,424.40 | 5,426.10 | 5,424.40 | 5,426.10 | 274.1K |
| 12:44 | 5,426.00 | 5,428.10 | 5,426.00 | 5,428.10 | 1,489.8K |
| 12:45 | 5,430.00 | 5,430.00 | 5,428.50 | 5,428.50 | 606.7K |
| 12:46 | 5,428.10 | 5,429.20 | 5,428.10 | 5,429.20 | 395.7K |
| 12:47 | 5,430.00 | 5,430.80 | 5,430.00 | 5,430.80 | 464.6K |
| 12:48 | 5,430.80 | 5,431.70 | 5,430.80 | 5,431.70 | 328.5K |
| 12:49 | 5,433.00 | 5,433.00 | 5,432.00 | 5,432.00 | 676.9K |
| 12:50 | 5,432.80 | 5,433.20 | 5,432.80 | 5,433.20 | 152.8K |
| 12:51 | 5,435.40 | 5,436.10 | 5,435.40 | 5,436.10 | 1,222.5K |
| 12:52 | 5,434.90 | 5,434.90 | 5,434.80 | 5,434.80 | 439.3K |
| 12:53 | 5,433.00 | 5,433.00 | 5,432.00 | 5,432.00 | 518.4K |
| 12:54 | 5,433.10 | 5,434.30 | 5,433.10 | 5,434.30 | 369.0K |
| 12:55 | 5,435.80 | 5,435.90 | 5,435.80 | 5,435.90 | 215.8K |
| 12:56 | 5,434.40 | 5,435.40 | 5,434.40 | 5,435.40 | 406.3K |
| 12:57 | 5,435.80 | 5,435.80 | 5,435.70 | 5,435.70 | 236.9K |
| 12:58 | 5,435.30 | 5,436.80 | 5,435.30 | 5,436.80 | 388.9K |
| 12:59 | 5,436.10 | 5,436.10 | 5,435.90 | 5,435.90 | 405.9K |
| 13:00 | 5,436.40 | 5,436.40 | 5,432.70 | 5,432.70 | 653.7K |
| 13:01 | 5,432.10 | 5,432.10 | 5,431.60 | 5,431.60 | 597.5K |
| 13:02 | 5,430.40 | 5,430.60 | 5,430.40 | 5,430.60 | 369.1K |
| 13:03 | 5,430.00 | 5,430.00 | 5,429.00 | 5,429.00 | 153.4K |
| 13:04 | 5,429.40 | 5,429.40 | 5,426.60 | 5,426.60 | 872.4K |
| 13:05 | 5,427.30 | 5,427.30 | 5,424.20 | 5,424.20 | 5,251.7K |
| 13:06 | 5,424.00 | 5,424.00 | 5,422.70 | 5,422.70 | 1,908.3K |
| 13:07 | 5,422.90 | 5,424.30 | 5,422.90 | 5,424.30 | 428.6K |
| 13:08 | 5,424.70 | 5,424.70 | 5,423.60 | 5,423.60 | 187.4K |
| 13:09 | 5,424.40 | 5,424.40 | 5,424.10 | 5,424.10 | 282.1K |
| 13:10 | 5,423.60 | 5,423.80 | 5,423.60 | 5,423.80 | 288.0K |
| 13:11 | 5,425.20 | 5,425.20 | 5,424.00 | 5,424.00 | 187.7K |
| 13:12 | 5,424.00 | 5,424.00 | 5,421.60 | 5,421.60 | 265.6K |
| 13:13 | 5,422.60 | 5,422.60 | 5,421.30 | 5,421.30 | 244.2K |
| 13:14 | 5,421.50 | 5,421.50 | 5,420.20 | 5,420.20 | 495.9K |
| 13:15 | 5,420.60 | 5,420.60 | 5,419.70 | 5,419.70 | 231.6K |
| 13:16 | 5,420.80 | 5,420.80 | 5,419.70 | 5,419.70 | 559.8K |
| 13:17 | 5,420.60 | 5,420.60 | 5,420.40 | 5,420.40 | 154.1K |
| 13:18 | 5,420.90 | 5,422.10 | 5,420.90 | 5,422.10 | 369.3K |
| 13:19 | 5,423.50 | 5,426.00 | 5,423.50 | 5,426.00 | 483.6K |
| 13:20 | 5,426.00 | 5,426.00 | 5,425.40 | 5,425.40 | 263.4K |
| 13:21 | 5,424.10 | 5,424.10 | 5,423.40 | 5,423.40 | 595.0K |
| 13:22 | 5,422.10 | 5,422.10 | 5,420.20 | 5,420.20 | 434.0K |
| 13:23 | 5,419.80 | 5,419.80 | 5,419.10 | 5,419.10 | 583.8K |
| 13:24 | 5,418.50 | 5,418.50 | 5,417.50 | 5,417.50 | 229.9K |
| 13:25 | 5,417.60 | 5,417.60 | 5,416.50 | 5,416.50 | 486.1K |
| 13:26 | 5,418.00 | 5,419.10 | 5,418.00 | 5,419.10 | 420.8K |
| 13:27 | 5,418.50 | 5,420.10 | 5,418.50 | 5,420.10 | 370.5K |
| 13:28 | 5,419.20 | 5,419.20 | 5,418.50 | 5,418.50 | 250.0K |
| 13:29 | 5,418.10 | 5,418.80 | 5,418.10 | 5,418.80 | 283.1K |
| 13:30 | 5,417.20 | 5,417.70 | 5,417.20 | 5,417.70 | 785.3K |
| 13:31 | 5,417.90 | 5,418.60 | 5,417.90 | 5,418.60 | 355.1K |
| 13:32 | 5,418.70 | 5,419.00 | 5,418.70 | 5,419.00 | 264.4K |
| 13:33 | 5,418.80 | 5,419.30 | 5,418.80 | 5,419.30 | 1,490.6K |
| 13:34 | 5,421.00 | 5,421.00 | 5,419.80 | 5,419.80 | 162.8K |
| 13:35 | 5,420.30 | 5,420.30 | 5,419.90 | 5,419.90 | 302.7K |
| 13:36 | 5,421.30 | 5,421.30 | 5,420.20 | 5,420.20 | 344.1K |
| 13:37 | 5,421.80 | 5,421.80 | 5,421.00 | 5,421.00 | 1,290.2K |
| 13:38 | 5,419.80 | 5,419.80 | 5,419.70 | 5,419.70 | 598.9K |
| 13:39 | 5,417.30 | 5,417.30 | 5,417.10 | 5,417.10 | 473.5K |
| 13:40 | 5,417.90 | 5,417.90 | 5,416.90 | 5,416.90 | 156.5K |
| 13:41 | 5,417.30 | 5,417.30 | 5,414.90 | 5,414.90 | 439.4K |
| 13:42 | 5,417.20 | 5,417.20 | 5,417.00 | 5,417.00 | 125.1K |
| 13:43 | 5,417.80 | 5,418.00 | 5,417.80 | 5,418.00 | 1,524.7K |
| 13:44 | 5,416.70 | 5,416.90 | 5,416.70 | 5,416.90 | 309.0K |
| 13:45 | 5,416.80 | 5,417.20 | 5,416.80 | 5,417.20 | 580.6K |
| 13:46 | 5,417.00 | 5,417.60 | 5,417.00 | 5,417.60 | 1,388.9K |
| 13:47 | 5,418.50 | 5,418.50 | 5,418.40 | 5,418.40 | 410.5K |
| 13:48 | 5,418.40 | 5,419.00 | 5,418.40 | 5,419.00 | 177.7K |
| 13:49 | 5,419.00 | 5,419.00 | 5,418.90 | 5,418.90 | 3,245.1K |
| 13:50 | 5,418.40 | 5,418.70 | 5,418.40 | 5,418.70 | 2,402.5K |
| 13:51 | 5,418.50 | 5,419.40 | 5,418.50 | 5,419.40 | 398.5K |
| 13:52 | 5,419.90 | 5,420.20 | 5,419.90 | 5,420.20 | 334.9K |
| 13:53 | 5,421.10 | 5,421.80 | 5,421.10 | 5,421.80 | 255.8K |
| 13:54 | 5,421.40 | 5,422.20 | 5,421.40 | 5,422.20 | 235.1K |
| 13:55 | 5,424.80 | 5,424.80 | 5,423.20 | 5,423.20 | 255.9K |
| 13:56 | 5,424.50 | 5,425.00 | 5,424.50 | 5,425.00 | 426.9K |
| 13:57 | 5,425.30 | 5,425.30 | 5,423.60 | 5,423.60 | 504.9K |
| 13:58 | 5,425.30 | 5,425.30 | 5,424.40 | 5,424.40 | 344.7K |
| 13:59 | 5,424.80 | 5,424.80 | 5,424.70 | 5,424.70 | 1,483.3K |
| 14:00 | 5,426.60 | 5,426.60 | 5,426.50 | 5,426.50 | 369.4K |
| 14:01 | 5,423.10 | 5,423.40 | 5,423.10 | 5,423.40 | 328.4K |
| 14:02 | 5,424.30 | 5,424.30 | 5,423.40 | 5,423.40 | 433.4K |
| 14:03 | 5,424.20 | 5,424.20 | 5,422.50 | 5,422.50 | 152.4K |
| 14:04 | 5,422.60 | 5,422.60 | 5,422.40 | 5,422.40 | 510.1K |
| 14:05 | 5,422.60 | 5,422.60 | 5,421.40 | 5,421.40 | 340.1K |
| 14:06 | 5,420.70 | 5,421.10 | 5,420.70 | 5,421.10 | 187.4K |
| 14:07 | 5,420.80 | 5,420.80 | 5,418.60 | 5,418.60 | 425.1K |
| 14:08 | 5,417.60 | 5,417.60 | 5,417.60 | 5,417.60 | 446.3K |
| 14:09 | 5,416.40 | 5,416.90 | 5,416.40 | 5,416.90 | 305.9K |
| 14:10 | 5,417.70 | 5,418.80 | 5,417.70 | 5,418.80 | 1,510.7K |
| 14:11 | 5,419.30 | 5,419.30 | 5,419.30 | 5,419.30 | 277.6K |
| 14:12 | 5,417.50 | 5,417.80 | 5,417.50 | 5,417.80 | 568.5K |
| 14:13 | 5,419.40 | 5,419.80 | 5,419.40 | 5,419.80 | 510.1K |
| 14:14 | 5,419.40 | 5,420.10 | 5,419.40 | 5,420.10 | 978.9K |
| 14:15 | 5,420.00 | 5,422.90 | 5,420.00 | 5,422.90 | 474.4K |
| 14:16 | 5,422.10 | 5,424.20 | 5,422.10 | 5,424.20 | 310.7K |
| 14:17 | 5,423.70 | 5,423.70 | 5,422.50 | 5,422.50 | 236.4K |
| 14:18 | 5,421.90 | 5,421.90 | 5,421.90 | 5,421.90 | 309.5K |
| 14:19 | 5,420.90 | 5,421.40 | 5,420.90 | 5,421.40 | 1,879.3K |
| 14:20 | 5,418.20 | 5,418.20 | 5,417.70 | 5,417.70 | 518.3K |
| 14:21 | 5,417.60 | 5,417.60 | 5,417.30 | 5,417.30 | 174.4K |
| 14:22 | 5,418.60 | 5,419.20 | 5,418.60 | 5,419.20 | 1,741.2K |
| 14:23 | 5,421.40 | 5,421.40 | 5,420.90 | 5,420.90 | 549.4K |
| 14:24 | 5,421.30 | 5,421.40 | 5,421.30 | 5,421.40 | 521.1K |
| 14:25 | 5,422.70 | 5,422.70 | 5,422.40 | 5,422.40 | 244.1K |
| 14:26 | 5,422.20 | 5,422.20 | 5,420.50 | 5,420.50 | 517.5K |
| 14:27 | 5,419.80 | 5,419.80 | 5,419.10 | 5,419.10 | 460.2K |
| 14:28 | 5,417.80 | 5,417.80 | 5,417.80 | 5,417.80 | 344.1K |
| 14:29 | 5,416.50 | 5,416.50 | 5,415.60 | 5,415.60 | 218.9K |
| 14:30 | 5,416.30 | 5,416.30 | 5,416.10 | 5,416.10 | 252.4K |
| 14:31 | 5,414.40 | 5,414.40 | 5,411.50 | 5,411.50 | 1,636.4K |
| 14:32 | 5,411.50 | 5,415.50 | 5,411.50 | 5,415.50 | 953.5K |
| 14:33 | 5,414.20 | 5,416.30 | 5,414.20 | 5,416.30 | 1,014.6K |
| 14:34 | 5,416.90 | 5,416.90 | 5,415.60 | 5,415.60 | 1,001.6K |
| 14:35 | 5,414.90 | 5,414.90 | 5,413.60 | 5,413.60 | 237.0K |
| 14:36 | 5,414.10 | 5,414.90 | 5,414.10 | 5,414.90 | 528.0K |
| 14:37 | 5,415.10 | 5,415.80 | 5,415.10 | 5,415.80 | 705.3K |
| 14:38 | 5,415.90 | 5,415.90 | 5,415.80 | 5,415.80 | 155.7K |
| 14:39 | 5,416.40 | 5,416.40 | 5,416.00 | 5,416.00 | 202.7K |
| 14:40 | 5,417.20 | 5,417.30 | 5,417.20 | 5,417.30 | 350.9K |
| 14:41 | 5,418.10 | 5,418.40 | 5,418.10 | 5,418.40 | 527.9K |
| 14:42 | 5,417.90 | 5,419.30 | 5,417.90 | 5,419.30 | 2,317.4K |
| 14:43 | 5,417.70 | 5,417.70 | 5,416.20 | 5,416.20 | 494.4K |
| 14:44 | 5,415.60 | 5,415.60 | 5,415.50 | 5,415.50 | 235.7K |
| 14:45 | 5,416.00 | 5,416.00 | 5,415.00 | 5,415.00 | 416.5K |
| 14:46 | 5,415.80 | 5,415.80 | 5,415.40 | 5,415.40 | 952.7K |
| 14:47 | 5,416.80 | 5,417.10 | 5,416.80 | 5,417.10 | 591.5K |
| 14:48 | 5,417.60 | 5,417.60 | 5,416.80 | 5,416.80 | 446.4K |
| 14:49 | 5,417.20 | 5,417.20 | 5,416.20 | 5,416.20 | 249.7K |
| 14:50 | 5,415.90 | 5,415.90 | 5,415.60 | 5,415.60 | 326.3K |
| 14:51 | 5,415.50 | 5,415.60 | 5,415.50 | 5,415.60 | 329.3K |
| 14:52 | 5,415.30 | 5,415.30 | 5,414.80 | 5,414.80 | 504.0K |
| 14:53 | 5,413.40 | 5,413.40 | 5,413.30 | 5,413.30 | 256.6K |
| 14:54 | 5,412.40 | 5,412.40 | 5,412.40 | 5,412.40 | 1,679.0K |
| 14:55 | 5,411.10 | 5,411.10 | 5,410.20 | 5,410.20 | 1,168.4K |
| 14:56 | 5,411.20 | 5,411.50 | 5,411.20 | 5,411.50 | 858.2K |
| 14:57 | 5,411.80 | 5,411.80 | 5,411.60 | 5,411.60 | 113.2K |
| 14:58 | 5,413.10 | 5,413.50 | 5,413.10 | 5,413.50 | 944.9K |
| 14:59 | 5,411.70 | 5,413.00 | 5,411.70 | 5,413.00 | 645.7K |
| 15:00 | 5,412.00 | 5,414.10 | 5,412.00 | 5,414.10 | 719.6K |
| 15:01 | 5,413.80 | 5,414.00 | 5,413.80 | 5,414.00 | 512.8K |
| 15:02 | 5,414.10 | 5,415.50 | 5,414.10 | 5,415.50 | 1,128.8K |
| 15:03 | 5,415.50 | 5,415.50 | 5,415.00 | 5,415.00 | 281.8K |
| 15:04 | 5,414.60 | 5,415.80 | 5,414.60 | 5,415.80 | 234.0K |
| 15:05 | 5,415.90 | 5,416.40 | 5,415.90 | 5,416.40 | 1,075.4K |
| 15:06 | 5,419.00 | 5,419.00 | 5,418.60 | 5,418.60 | 821.8K |
| 15:07 | 5,420.40 | 5,420.40 | 5,419.40 | 5,419.40 | 409.9K |
| 15:08 | 5,419.50 | 5,419.50 | 5,418.00 | 5,418.00 | 1,160.4K |
| 15:09 | 5,417.70 | 5,417.70 | 5,416.90 | 5,416.90 | 2,379.4K |
| 15:10 | 5,414.50 | 5,415.20 | 5,414.50 | 5,415.20 | 432.5K |
| 15:11 | 5,414.40 | 5,414.40 | 5,414.40 | 5,414.40 | 465.2K |
| 15:12 | 5,414.70 | 5,414.70 | 5,414.60 | 5,414.60 | 166.5K |
| 15:13 | 5,414.40 | 5,414.40 | 5,413.80 | 5,413.80 | 267.0K |
| 15:14 | 5,416.40 | 5,416.80 | 5,416.40 | 5,416.80 | 1,428.0K |
| 15:15 | 5,417.70 | 5,418.70 | 5,417.70 | 5,418.70 | 274.2K |
| 15:16 | 5,418.10 | 5,418.10 | 5,417.70 | 5,417.70 | 557.7K |
| 15:17 | 5,419.40 | 5,419.40 | 5,419.20 | 5,419.20 | 203.4K |
| 15:18 | 5,420.30 | 5,420.30 | 5,420.20 | 5,420.20 | 322.5K |
| 15:19 | 5,418.30 | 5,418.80 | 5,418.30 | 5,418.80 | 556.5K |
| 15:20 | 5,418.40 | 5,419.90 | 5,418.40 | 5,419.90 | 399.3K |
| 15:21 | 5,417.80 | 5,417.80 | 5,417.00 | 5,417.00 | 487.7K |
| 15:22 | 5,417.20 | 5,417.70 | 5,417.20 | 5,417.70 | 448.4K |
| 15:23 | 5,416.90 | 5,417.20 | 5,416.90 | 5,417.20 | 381.4K |
| 15:24 | 5,417.90 | 5,417.90 | 5,417.20 | 5,417.20 | 222.8K |
| 15:25 | 5,417.10 | 5,417.80 | 5,417.10 | 5,417.80 | 490.2K |
| 15:26 | 5,417.00 | 5,417.00 | 5,416.70 | 5,416.70 | 493.2K |
| 15:27 | 5,417.30 | 5,418.70 | 5,417.30 | 5,418.70 | 622.1K |
| 15:28 | 5,419.40 | 5,419.90 | 5,419.40 | 5,419.90 | 252.0K |
| 15:29 | 5,421.20 | 5,421.20 | 5,421.20 | 5,421.20 | 484.1K |
| 15:30 | 5,420.50 | 5,420.50 | 5,419.30 | 5,419.30 | 664.7K |
| 15:31 | 5,420.00 | 5,420.00 | 5,418.40 | 5,418.40 | 371.1K |
| 15:32 | 5,418.80 | 5,418.80 | 5,418.20 | 5,418.20 | 459.7K |
| 15:33 | 5,417.00 | 5,418.00 | 5,417.00 | 5,418.00 | 531.0K |
| 15:34 | 5,416.70 | 5,417.00 | 5,416.70 | 5,417.00 | 793.3K |
| 15:35 | 5,416.60 | 5,416.60 | 5,416.20 | 5,416.20 | 865.6K |
| 15:36 | 5,416.80 | 5,416.80 | 5,414.60 | 5,414.60 | 609.3K |
| 15:37 | 5,413.90 | 5,413.90 | 5,412.20 | 5,412.20 | 405.8K |
| 15:38 | 5,411.30 | 5,411.30 | 5,411.10 | 5,411.10 | 797.5K |
| 15:39 | 5,410.60 | 5,410.90 | 5,410.60 | 5,410.90 | 1,004.6K |
| 15:40 | 5,412.10 | 5,412.10 | 5,410.90 | 5,410.90 | 818.8K |
| 15:41 | 5,414.30 | 5,414.30 | 5,413.90 | 5,413.90 | 3,119.6K |
| 15:42 | 5,413.50 | 5,414.60 | 5,413.50 | 5,414.60 | 826.5K |
| 15:43 | 5,414.30 | 5,415.40 | 5,414.30 | 5,415.40 | 1,332.9K |
| 15:44 | 5,416.40 | 5,416.40 | 5,415.20 | 5,415.20 | 602.2K |
| 15:45 | 5,415.60 | 5,416.20 | 5,415.60 | 5,416.20 | 363.3K |
| 15:46 | 5,414.80 | 5,415.30 | 5,414.80 | 5,415.30 | 798.7K |
| 15:47 | 5,414.00 | 5,414.00 | 5,413.50 | 5,413.50 | 1,299.8K |
| 15:48 | 5,414.10 | 5,414.10 | 5,414.00 | 5,414.00 | 660.0K |
| 15:49 | 5,413.80 | 5,415.30 | 5,413.80 | 5,415.30 | 1,024.7K |
| 15:50 | 5,416.60 | 5,417.60 | 5,416.60 | 5,417.60 | 582.0K |
| 15:51 | 5,418.60 | 5,418.60 | 5,416.70 | 5,416.70 | 644.6K |
| 15:52 | 5,416.00 | 5,416.00 | 5,415.50 | 5,415.50 | 575.6K |
| 15:53 | 5,415.70 | 5,416.40 | 5,415.70 | 5,416.40 | 4,013.8K |
| 15:54 | 5,417.70 | 5,417.70 | 5,416.60 | 5,416.60 | 4,251.3K |
| 15:55 | 5,417.50 | 5,417.50 | 5,416.70 | 5,416.70 | 663.9K |
| 15:56 | 5,417.50 | 5,420.10 | 5,417.50 | 5,420.10 | 1,380.9K |
| 15:57 | 5,419.00 | 5,419.00 | 5,417.90 | 5,417.90 | 909.6K |
| 15:58 | 5,419.10 | 5,419.10 | 5,418.50 | 5,418.50 | 745.8K |
| 15:59 | 5,418.90 | 5,418.90 | 5,417.80 | 5,417.80 | 1,124.0K |
| 16:00 | 5,417.90 | 5,417.90 | 5,417.00 | 5,417.00 | 714.2K |
| 16:01 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 0.0K |
| 16:02 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 0.0K |
| 16:03 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 0.0K |
| 16:04 | 5,417.00 | 5,417.00 | 5,409.00 | 5,409.00 | 59,199.2K |