6,394.40
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,199.40 | 5,199.40 | 5,174.30 | 5,174.30 | 8,892.7K |
| 10:01 | 5,175.90 | 5,175.90 | 5,169.10 | 5,169.10 | 1,238.6K |
| 10:02 | 5,174.40 | 5,177.90 | 5,174.40 | 5,177.90 | 764.7K |
| 10:03 | 5,180.20 | 5,180.20 | 5,178.40 | 5,178.40 | 1,231.2K |
| 10:04 | 5,179.70 | 5,179.70 | 5,177.40 | 5,177.40 | 1,838.6K |
| 10:05 | 5,175.50 | 5,177.60 | 5,175.50 | 5,177.60 | 1,359.9K |
| 10:06 | 5,175.80 | 5,175.80 | 5,172.90 | 5,172.90 | 1,041.7K |
| 10:07 | 5,180.10 | 5,180.10 | 5,179.00 | 5,179.00 | 1,046.5K |
| 10:08 | 5,182.00 | 5,182.70 | 5,182.00 | 5,182.70 | 1,139.0K |
| 10:09 | 5,182.80 | 5,182.80 | 5,181.60 | 5,181.60 | 795.0K |
| 10:10 | 5,179.80 | 5,179.80 | 5,178.70 | 5,178.70 | 813.2K |
| 10:11 | 5,174.80 | 5,174.80 | 5,173.50 | 5,173.50 | 1,284.4K |
| 10:12 | 5,175.20 | 5,175.20 | 5,173.90 | 5,173.90 | 638.6K |
| 10:13 | 5,170.60 | 5,170.60 | 5,168.40 | 5,168.40 | 1,179.1K |
| 10:14 | 5,171.30 | 5,171.30 | 5,171.20 | 5,171.20 | 2,984.3K |
| 10:15 | 5,167.80 | 5,167.80 | 5,164.90 | 5,164.90 | 2,478.3K |
| 10:16 | 5,160.70 | 5,162.50 | 5,160.70 | 5,162.50 | 1,276.1K |
| 10:17 | 5,161.90 | 5,164.10 | 5,161.90 | 5,164.10 | 1,290.8K |
| 10:18 | 5,163.30 | 5,163.70 | 5,163.30 | 5,163.70 | 766.5K |
| 10:19 | 5,165.50 | 5,165.80 | 5,165.50 | 5,165.80 | 1,765.2K |
| 10:20 | 5,165.60 | 5,165.60 | 5,165.00 | 5,165.00 | 969.7K |
| 10:21 | 5,164.40 | 5,164.40 | 5,163.40 | 5,163.40 | 579.5K |
| 10:22 | 5,161.70 | 5,161.70 | 5,160.30 | 5,160.30 | 638.1K |
| 10:23 | 5,158.10 | 5,158.90 | 5,158.10 | 5,158.90 | 1,265.5K |
| 10:24 | 5,158.90 | 5,159.90 | 5,158.90 | 5,159.90 | 923.8K |
| 10:25 | 5,158.40 | 5,162.30 | 5,158.40 | 5,162.30 | 1,116.7K |
| 10:26 | 5,162.90 | 5,163.60 | 5,162.90 | 5,163.60 | 565.2K |
| 10:27 | 5,163.90 | 5,165.30 | 5,163.90 | 5,165.30 | 430.1K |
| 10:28 | 5,163.80 | 5,164.60 | 5,163.80 | 5,164.60 | 715.9K |
| 10:29 | 5,164.10 | 5,164.10 | 5,162.20 | 5,162.20 | 1,241.0K |
| 10:30 | 5,162.30 | 5,162.30 | 5,161.00 | 5,161.00 | 532.3K |
| 10:31 | 5,163.90 | 5,164.30 | 5,163.90 | 5,164.30 | 719.7K |
| 10:32 | 5,163.00 | 5,165.30 | 5,163.00 | 5,165.30 | 686.3K |
| 10:33 | 5,167.40 | 5,167.40 | 5,166.00 | 5,166.00 | 1,753.3K |
| 10:34 | 5,164.50 | 5,165.70 | 5,164.50 | 5,165.70 | 914.5K |
| 10:35 | 5,164.80 | 5,165.70 | 5,164.80 | 5,165.70 | 317.6K |
| 10:36 | 5,166.70 | 5,167.70 | 5,166.70 | 5,167.70 | 2,269.8K |
| 10:37 | 5,167.50 | 5,167.50 | 5,166.80 | 5,166.80 | 426.5K |
| 10:38 | 5,165.80 | 5,168.20 | 5,165.80 | 5,168.20 | 303.2K |
| 10:39 | 5,167.50 | 5,167.50 | 5,165.70 | 5,165.70 | 428.2K |
| 10:40 | 5,165.10 | 5,165.10 | 5,164.60 | 5,164.60 | 753.6K |
| 10:41 | 5,165.40 | 5,166.10 | 5,165.40 | 5,166.10 | 591.7K |
| 10:42 | 5,164.60 | 5,166.00 | 5,164.60 | 5,166.00 | 409.5K |
| 10:43 | 5,167.30 | 5,167.30 | 5,167.10 | 5,167.10 | 417.8K |
| 10:44 | 5,168.90 | 5,168.90 | 5,167.80 | 5,167.80 | 332.2K |
| 10:45 | 5,167.30 | 5,167.30 | 5,166.20 | 5,166.20 | 688.9K |
| 10:46 | 5,167.70 | 5,167.70 | 5,167.40 | 5,167.40 | 443.6K |
| 10:47 | 5,167.30 | 5,167.30 | 5,166.40 | 5,166.40 | 431.0K |
| 10:48 | 5,165.60 | 5,165.60 | 5,165.50 | 5,165.50 | 560.0K |
| 10:49 | 5,165.00 | 5,165.10 | 5,165.00 | 5,165.10 | 950.7K |
| 10:50 | 5,163.60 | 5,163.60 | 5,162.70 | 5,162.70 | 1,524.9K |
| 10:51 | 5,161.70 | 5,161.70 | 5,160.90 | 5,160.90 | 596.2K |
| 10:52 | 5,160.00 | 5,162.80 | 5,160.00 | 5,162.80 | 744.4K |
| 10:53 | 5,161.10 | 5,161.10 | 5,160.20 | 5,160.20 | 506.0K |
| 10:54 | 5,158.50 | 5,158.50 | 5,158.00 | 5,158.00 | 839.9K |
| 10:55 | 5,155.20 | 5,155.20 | 5,153.20 | 5,153.20 | 807.3K |
| 10:56 | 5,154.30 | 5,154.30 | 5,153.20 | 5,153.20 | 2,154.2K |
| 10:57 | 5,151.20 | 5,151.20 | 5,150.90 | 5,150.90 | 579.7K |
| 10:58 | 5,148.50 | 5,150.20 | 5,148.50 | 5,150.20 | 313.4K |
| 10:59 | 5,150.70 | 5,150.70 | 5,150.00 | 5,150.00 | 436.1K |
| 11:00 | 5,150.80 | 5,151.80 | 5,150.80 | 5,151.80 | 224.5K |
| 11:01 | 5,152.10 | 5,152.10 | 5,150.90 | 5,150.90 | 294.2K |
| 11:02 | 5,151.80 | 5,152.60 | 5,151.80 | 5,152.60 | 353.3K |
| 11:03 | 5,152.00 | 5,152.00 | 5,151.00 | 5,151.00 | 560.3K |
| 11:04 | 5,149.50 | 5,151.00 | 5,149.50 | 5,151.00 | 184.6K |
| 11:05 | 5,150.50 | 5,152.00 | 5,150.50 | 5,152.00 | 647.0K |
| 11:06 | 5,152.90 | 5,153.60 | 5,152.90 | 5,153.60 | 229.3K |
| 11:07 | 5,153.60 | 5,158.90 | 5,153.60 | 5,158.90 | 1,726.2K |
| 11:08 | 5,156.70 | 5,158.20 | 5,156.70 | 5,158.20 | 645.9K |
| 11:09 | 5,157.60 | 5,157.60 | 5,156.40 | 5,156.40 | 499.4K |
| 11:10 | 5,155.70 | 5,157.10 | 5,155.70 | 5,157.10 | 354.3K |
| 11:11 | 5,158.00 | 5,158.00 | 5,156.90 | 5,156.90 | 221.0K |
| 11:12 | 5,158.40 | 5,158.40 | 5,156.10 | 5,156.10 | 227.3K |
| 11:13 | 5,157.30 | 5,157.30 | 5,155.30 | 5,155.30 | 699.4K |
| 11:14 | 5,154.00 | 5,154.00 | 5,150.40 | 5,150.40 | 1,062.1K |
| 11:15 | 5,148.10 | 5,148.10 | 5,145.70 | 5,145.70 | 598.3K |
| 11:16 | 5,146.10 | 5,146.10 | 5,145.40 | 5,145.40 | 508.7K |
| 11:17 | 5,143.00 | 5,143.00 | 5,142.10 | 5,142.10 | 399.9K |
| 11:18 | 5,141.90 | 5,141.90 | 5,141.00 | 5,141.00 | 857.4K |
| 11:19 | 5,140.60 | 5,141.10 | 5,140.60 | 5,141.10 | 601.4K |
| 11:20 | 5,140.20 | 5,140.20 | 5,138.90 | 5,138.90 | 500.8K |
| 11:21 | 5,140.40 | 5,140.40 | 5,138.90 | 5,138.90 | 300.3K |
| 11:22 | 5,139.50 | 5,139.50 | 5,137.40 | 5,137.40 | 1,148.6K |
| 11:23 | 5,137.20 | 5,137.90 | 5,137.20 | 5,137.90 | 296.2K |
| 11:24 | 5,137.40 | 5,137.50 | 5,137.40 | 5,137.50 | 688.3K |
| 11:25 | 5,139.30 | 5,139.30 | 5,138.90 | 5,138.90 | 681.5K |
| 11:26 | 5,137.90 | 5,138.70 | 5,137.90 | 5,138.70 | 219.9K |
| 11:27 | 5,137.40 | 5,137.90 | 5,137.40 | 5,137.90 | 263.6K |
| 11:28 | 5,138.10 | 5,138.10 | 5,136.90 | 5,136.90 | 484.4K |
| 11:29 | 5,137.80 | 5,138.00 | 5,137.80 | 5,138.00 | 630.3K |
| 11:30 | 5,136.50 | 5,136.50 | 5,135.40 | 5,135.40 | 488.5K |
| 11:31 | 5,133.60 | 5,133.60 | 5,132.60 | 5,132.60 | 291.9K |
| 11:32 | 5,132.00 | 5,132.00 | 5,131.90 | 5,131.90 | 723.3K |
| 11:33 | 5,132.20 | 5,132.20 | 5,131.70 | 5,131.70 | 184.3K |
| 11:34 | 5,131.20 | 5,132.70 | 5,131.20 | 5,132.70 | 364.8K |
| 11:35 | 5,132.40 | 5,132.40 | 5,131.60 | 5,131.60 | 314.4K |
| 11:36 | 5,131.90 | 5,131.90 | 5,131.50 | 5,131.50 | 296.3K |
| 11:37 | 5,131.40 | 5,131.40 | 5,131.40 | 5,131.40 | 331.6K |
| 11:38 | 5,129.90 | 5,129.90 | 5,128.20 | 5,128.20 | 1,319.5K |
| 11:39 | 5,128.10 | 5,128.10 | 5,125.40 | 5,125.40 | 2,129.2K |
| 11:40 | 5,125.00 | 5,125.80 | 5,125.00 | 5,125.80 | 251.5K |
| 11:41 | 5,123.80 | 5,124.40 | 5,123.80 | 5,124.40 | 512.1K |
| 11:42 | 5,125.60 | 5,125.60 | 5,124.60 | 5,124.60 | 284.3K |
| 11:43 | 5,124.70 | 5,125.30 | 5,124.70 | 5,125.30 | 471.0K |
| 11:44 | 5,124.90 | 5,125.60 | 5,124.90 | 5,125.60 | 853.2K |
| 11:45 | 5,124.50 | 5,124.50 | 5,122.20 | 5,122.20 | 212.9K |
| 11:46 | 5,123.10 | 5,123.10 | 5,122.00 | 5,122.00 | 319.5K |
| 11:47 | 5,121.00 | 5,122.80 | 5,121.00 | 5,122.80 | 370.5K |
| 11:48 | 5,122.60 | 5,122.60 | 5,122.50 | 5,122.50 | 221.7K |
| 11:49 | 5,121.30 | 5,121.30 | 5,120.80 | 5,120.80 | 338.5K |
| 11:50 | 5,122.00 | 5,122.00 | 5,120.20 | 5,120.20 | 826.5K |
| 11:51 | 5,120.20 | 5,120.20 | 5,119.10 | 5,119.10 | 1,488.4K |
| 11:52 | 5,119.70 | 5,119.80 | 5,119.70 | 5,119.80 | 172.9K |
| 11:53 | 5,119.70 | 5,122.20 | 5,119.70 | 5,122.20 | 484.7K |
| 11:54 | 5,123.10 | 5,123.30 | 5,123.10 | 5,123.30 | 359.3K |
| 11:55 | 5,123.30 | 5,123.30 | 5,122.30 | 5,122.30 | 442.5K |
| 11:56 | 5,121.90 | 5,121.90 | 5,121.20 | 5,121.20 | 329.1K |
| 11:57 | 5,122.80 | 5,124.80 | 5,122.80 | 5,124.80 | 1,291.6K |
| 11:58 | 5,127.60 | 5,127.80 | 5,127.60 | 5,127.80 | 202.4K |
| 11:59 | 5,128.00 | 5,128.10 | 5,128.00 | 5,128.10 | 201.7K |
| 12:00 | 5,128.00 | 5,128.60 | 5,128.00 | 5,128.60 | 0.0K |
| 12:01 | 5,128.90 | 5,128.90 | 5,128.20 | 5,128.20 | 0.0K |
| 12:02 | 5,125.80 | 5,125.80 | 5,125.30 | 5,125.30 | 500.0K |
| 12:03 | 5,124.40 | 5,124.40 | 5,123.80 | 5,123.80 | 102.7K |
| 12:04 | 5,124.60 | 5,124.60 | 5,123.80 | 5,123.80 | 0.0K |
| 12:05 | 5,126.40 | 5,126.40 | 5,125.80 | 5,125.80 | 76.5K |
| 12:06 | 5,124.00 | 5,124.80 | 5,124.00 | 5,124.80 | 478.6K |
| 12:07 | 5,125.30 | 5,126.40 | 5,125.30 | 5,126.40 | 119.6K |
| 12:08 | 5,128.60 | 5,128.60 | 5,128.50 | 5,128.50 | 47.7K |
| 12:09 | 5,129.70 | 5,130.20 | 5,129.70 | 5,130.20 | 64.6K |
| 12:10 | 5,131.50 | 5,132.00 | 5,131.50 | 5,132.00 | 142.0K |
| 12:11 | 5,132.20 | 5,133.20 | 5,132.20 | 5,133.20 | 350.4K |
| 12:12 | 5,134.20 | 5,135.50 | 5,134.20 | 5,135.50 | 295.0K |
| 12:13 | 5,135.50 | 5,135.50 | 5,134.90 | 5,134.90 | 687.6K |
| 12:14 | 5,134.80 | 5,134.80 | 5,134.80 | 5,134.80 | 571.1K |
| 12:15 | 5,138.70 | 5,138.70 | 5,138.40 | 5,138.40 | 99.7K |
| 12:16 | 5,138.30 | 5,138.30 | 5,137.70 | 5,137.70 | 1,255.5K |
| 12:17 | 5,137.10 | 5,137.10 | 5,136.90 | 5,136.90 | 179.5K |
| 12:18 | 5,137.60 | 5,138.30 | 5,137.60 | 5,138.30 | 152.9K |
| 12:19 | 5,137.90 | 5,138.00 | 5,137.90 | 5,138.00 | 599.5K |
| 12:20 | 5,138.10 | 5,138.20 | 5,138.10 | 5,138.20 | 246.3K |
| 12:21 | 5,141.50 | 5,142.10 | 5,141.50 | 5,142.10 | 2,894.9K |
| 12:22 | 5,141.60 | 5,142.50 | 5,141.60 | 5,142.50 | 225.2K |
| 12:23 | 5,140.70 | 5,140.70 | 5,140.30 | 5,140.30 | 1,794.4K |
| 12:24 | 5,139.80 | 5,139.80 | 5,139.80 | 5,139.80 | 317.3K |
| 12:25 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 753.6K |
| 12:26 | 5,139.80 | 5,139.80 | 5,139.50 | 5,139.50 | 584.1K |
| 12:27 | 5,139.90 | 5,139.90 | 5,138.80 | 5,138.80 | 267.3K |
| 12:28 | 5,140.00 | 5,140.60 | 5,140.00 | 5,140.60 | 334.6K |
| 12:29 | 5,140.90 | 5,140.90 | 5,139.90 | 5,139.90 | 954.2K |
| 12:30 | 5,143.30 | 5,143.30 | 5,142.90 | 5,142.90 | 715.3K |
| 12:31 | 5,143.00 | 5,143.00 | 5,142.70 | 5,142.70 | 241.4K |
| 12:32 | 5,141.90 | 5,141.90 | 5,141.50 | 5,141.50 | 411.6K |
| 12:33 | 5,141.00 | 5,141.00 | 5,140.30 | 5,140.30 | 357.1K |
| 12:34 | 5,140.60 | 5,141.90 | 5,140.60 | 5,141.90 | 168.4K |
| 12:35 | 5,141.80 | 5,141.80 | 5,141.30 | 5,141.30 | 281.5K |
| 12:36 | 5,141.50 | 5,142.20 | 5,141.50 | 5,142.20 | 258.6K |
| 12:37 | 5,143.40 | 5,143.90 | 5,143.40 | 5,143.90 | 613.0K |
| 12:38 | 5,146.10 | 5,146.10 | 5,144.90 | 5,144.90 | 446.5K |
| 12:39 | 5,144.50 | 5,145.90 | 5,144.50 | 5,145.90 | 186.9K |
| 12:40 | 5,145.80 | 5,145.80 | 5,145.50 | 5,145.50 | 363.7K |
| 12:41 | 5,145.70 | 5,145.70 | 5,143.60 | 5,143.60 | 506.5K |
| 12:42 | 5,142.70 | 5,142.70 | 5,142.20 | 5,142.20 | 304.7K |
| 12:43 | 5,143.30 | 5,143.30 | 5,142.50 | 5,142.50 | 458.8K |
| 12:44 | 5,142.00 | 5,142.50 | 5,142.00 | 5,142.50 | 445.3K |
| 12:45 | 5,143.60 | 5,143.60 | 5,143.10 | 5,143.10 | 169.5K |
| 12:46 | 5,143.00 | 5,143.60 | 5,143.00 | 5,143.60 | 194.8K |
| 12:47 | 5,143.70 | 5,143.70 | 5,143.60 | 5,143.60 | 128.2K |
| 12:48 | 5,143.10 | 5,143.40 | 5,143.10 | 5,143.40 | 160.9K |
| 12:49 | 5,144.30 | 5,144.30 | 5,143.70 | 5,143.70 | 276.2K |
| 12:50 | 5,143.40 | 5,143.60 | 5,143.40 | 5,143.60 | 124.5K |
| 12:51 | 5,144.10 | 5,144.10 | 5,142.30 | 5,142.30 | 243.6K |
| 12:52 | 5,143.30 | 5,143.30 | 5,142.80 | 5,142.80 | 191.1K |
| 12:53 | 5,142.80 | 5,142.80 | 5,142.20 | 5,142.20 | 229.8K |
| 12:54 | 5,142.40 | 5,143.20 | 5,142.40 | 5,143.20 | 206.2K |
| 12:55 | 5,144.10 | 5,144.20 | 5,144.10 | 5,144.20 | 317.3K |
| 12:56 | 5,144.00 | 5,144.60 | 5,144.00 | 5,144.60 | 911.6K |
| 12:57 | 5,143.60 | 5,144.20 | 5,143.60 | 5,144.20 | 4,038.1K |
| 12:58 | 5,144.00 | 5,144.10 | 5,144.00 | 5,144.10 | 2,826.4K |
| 12:59 | 5,144.10 | 5,144.10 | 5,142.90 | 5,142.90 | 436.1K |
| 13:00 | 5,143.30 | 5,143.30 | 5,142.70 | 5,142.70 | 227.1K |
| 13:01 | 5,141.00 | 5,141.80 | 5,141.00 | 5,141.80 | 218.1K |
| 13:02 | 5,141.40 | 5,141.60 | 5,141.40 | 5,141.60 | 200.5K |
| 13:03 | 5,141.80 | 5,142.60 | 5,141.80 | 5,142.60 | 178.3K |
| 13:04 | 5,143.00 | 5,143.00 | 5,142.20 | 5,142.20 | 1,077.0K |
| 13:05 | 5,141.80 | 5,141.90 | 5,141.80 | 5,141.90 | 236.8K |
| 13:06 | 5,141.90 | 5,144.90 | 5,141.90 | 5,144.90 | 1,355.0K |
| 13:07 | 5,144.70 | 5,145.40 | 5,144.70 | 5,145.40 | 746.0K |
| 13:08 | 5,145.50 | 5,145.70 | 5,145.50 | 5,145.70 | 275.6K |
| 13:09 | 5,147.20 | 5,148.80 | 5,147.20 | 5,148.80 | 263.9K |
| 13:10 | 5,149.00 | 5,150.20 | 5,149.00 | 5,150.20 | 329.7K |
| 13:11 | 5,150.50 | 5,150.50 | 5,149.00 | 5,149.00 | 552.8K |
| 13:12 | 5,149.10 | 5,150.10 | 5,149.10 | 5,150.10 | 284.9K |
| 13:13 | 5,149.80 | 5,149.80 | 5,149.30 | 5,149.30 | 541.0K |
| 13:14 | 5,147.80 | 5,147.80 | 5,147.60 | 5,147.60 | 179.7K |
| 13:15 | 5,146.40 | 5,146.60 | 5,146.40 | 5,146.60 | 184.9K |
| 13:16 | 5,145.70 | 5,147.10 | 5,145.70 | 5,147.10 | 168.0K |
| 13:17 | 5,146.60 | 5,146.60 | 5,145.90 | 5,145.90 | 524.9K |
| 13:18 | 5,144.50 | 5,146.50 | 5,144.50 | 5,146.50 | 77.1K |
| 13:19 | 5,146.60 | 5,147.60 | 5,146.60 | 5,147.60 | 175.2K |
| 13:20 | 5,148.70 | 5,148.90 | 5,148.70 | 5,148.90 | 522.9K |
| 13:21 | 5,148.10 | 5,148.50 | 5,148.10 | 5,148.50 | 197.9K |
| 13:22 | 5,146.90 | 5,146.90 | 5,146.20 | 5,146.20 | 237.8K |
| 13:23 | 5,145.30 | 5,145.30 | 5,145.10 | 5,145.10 | 767.6K |
| 13:24 | 5,143.50 | 5,143.50 | 5,143.00 | 5,143.00 | 464.4K |
| 13:25 | 5,142.80 | 5,142.80 | 5,142.20 | 5,142.20 | 283.1K |
| 13:26 | 5,142.40 | 5,142.80 | 5,142.40 | 5,142.80 | 335.4K |
| 13:27 | 5,142.30 | 5,142.50 | 5,142.30 | 5,142.50 | 470.5K |
| 13:28 | 5,141.90 | 5,141.90 | 5,141.80 | 5,141.80 | 346.3K |
| 13:29 | 5,142.90 | 5,143.10 | 5,142.90 | 5,143.10 | 120.0K |
| 13:30 | 5,142.00 | 5,142.30 | 5,142.00 | 5,142.30 | 554.1K |
| 13:31 | 5,142.80 | 5,143.10 | 5,142.80 | 5,143.10 | 289.9K |
| 13:32 | 5,143.50 | 5,143.50 | 5,141.60 | 5,141.60 | 217.5K |
| 13:33 | 5,142.50 | 5,142.50 | 5,141.80 | 5,141.80 | 387.7K |
| 13:34 | 5,142.00 | 5,142.00 | 5,141.40 | 5,141.40 | 588.2K |
| 13:35 | 5,142.80 | 5,142.80 | 5,142.20 | 5,142.20 | 253.7K |
| 13:36 | 5,142.60 | 5,143.90 | 5,142.60 | 5,143.90 | 367.8K |
| 13:37 | 5,144.50 | 5,144.50 | 5,144.20 | 5,144.20 | 448.3K |
| 13:38 | 5,144.30 | 5,144.30 | 5,143.10 | 5,143.10 | 244.6K |
| 13:39 | 5,143.70 | 5,144.20 | 5,143.70 | 5,144.20 | 147.7K |
| 13:40 | 5,143.40 | 5,143.40 | 5,142.40 | 5,142.40 | 134.0K |
| 13:41 | 5,142.60 | 5,142.60 | 5,142.00 | 5,142.00 | 159.2K |
| 13:42 | 5,142.50 | 5,142.50 | 5,142.20 | 5,142.20 | 353.5K |
| 13:43 | 5,143.90 | 5,143.90 | 5,143.70 | 5,143.70 | 221.3K |
| 13:44 | 5,144.60 | 5,144.60 | 5,143.50 | 5,143.50 | 226.4K |
| 13:45 | 5,144.30 | 5,144.30 | 5,143.80 | 5,143.80 | 303.1K |
| 13:46 | 5,142.50 | 5,142.80 | 5,142.50 | 5,142.80 | 140.3K |
| 13:47 | 5,143.30 | 5,143.30 | 5,142.70 | 5,142.70 | 313.7K |
| 13:48 | 5,143.00 | 5,144.00 | 5,143.00 | 5,144.00 | 383.2K |
| 13:49 | 5,143.90 | 5,143.90 | 5,142.60 | 5,142.60 | 699.2K |
| 13:50 | 5,142.90 | 5,142.90 | 5,142.90 | 5,142.90 | 549.4K |
| 13:51 | 5,142.40 | 5,142.40 | 5,141.30 | 5,141.30 | 204.2K |
| 13:52 | 5,141.30 | 5,142.60 | 5,141.30 | 5,142.60 | 608.5K |
| 13:53 | 5,143.30 | 5,143.30 | 5,143.20 | 5,143.20 | 407.7K |
| 13:54 | 5,142.10 | 5,142.90 | 5,142.10 | 5,142.90 | 227.1K |
| 13:55 | 5,142.90 | 5,142.90 | 5,142.90 | 5,142.90 | 312.6K |
| 13:56 | 5,143.80 | 5,143.80 | 5,143.80 | 5,143.80 | 377.6K |
| 13:57 | 5,144.10 | 5,144.40 | 5,144.10 | 5,144.40 | 925.9K |
| 13:58 | 5,145.30 | 5,145.30 | 5,144.10 | 5,144.10 | 253.4K |
| 13:59 | 5,143.90 | 5,144.70 | 5,143.90 | 5,144.70 | 97.6K |
| 14:00 | 5,145.40 | 5,145.40 | 5,145.30 | 5,145.30 | 909.0K |
| 14:01 | 5,145.00 | 5,145.80 | 5,145.00 | 5,145.80 | 298.9K |
| 14:02 | 5,146.20 | 5,146.20 | 5,145.90 | 5,145.90 | 432.0K |
| 14:03 | 5,145.90 | 5,145.90 | 5,145.90 | 5,145.90 | 196.2K |
| 14:04 | 5,145.90 | 5,146.50 | 5,145.90 | 5,146.50 | 283.6K |
| 14:05 | 5,144.70 | 5,144.70 | 5,144.30 | 5,144.30 | 107.3K |
| 14:06 | 5,143.70 | 5,143.70 | 5,142.20 | 5,142.20 | 484.5K |
| 14:07 | 5,142.30 | 5,142.80 | 5,142.30 | 5,142.80 | 801.4K |
| 14:08 | 5,144.00 | 5,144.00 | 5,143.50 | 5,143.50 | 168.1K |
| 14:09 | 5,144.50 | 5,144.50 | 5,144.10 | 5,144.10 | 151.6K |
| 14:10 | 5,144.70 | 5,144.70 | 5,143.80 | 5,143.80 | 200.5K |
| 14:11 | 5,142.80 | 5,142.80 | 5,142.00 | 5,142.00 | 562.5K |
| 14:12 | 5,141.10 | 5,141.10 | 5,141.00 | 5,141.00 | 802.3K |
| 14:13 | 5,140.80 | 5,142.20 | 5,140.80 | 5,142.20 | 162.8K |
| 14:14 | 5,142.30 | 5,142.30 | 5,141.90 | 5,141.90 | 321.8K |
| 14:15 | 5,141.50 | 5,141.50 | 5,140.10 | 5,140.10 | 377.2K |
| 14:16 | 5,140.80 | 5,140.80 | 5,140.20 | 5,140.20 | 204.6K |
| 14:17 | 5,139.70 | 5,140.00 | 5,139.70 | 5,140.00 | 247.8K |
| 14:18 | 5,141.20 | 5,141.20 | 5,140.20 | 5,140.20 | 1,093.8K |
| 14:19 | 5,141.70 | 5,141.70 | 5,141.40 | 5,141.40 | 1,429.4K |
| 14:20 | 5,142.50 | 5,142.50 | 5,142.40 | 5,142.40 | 487.1K |
| 14:21 | 5,142.80 | 5,144.00 | 5,142.80 | 5,144.00 | 701.7K |
| 14:22 | 5,145.00 | 5,145.00 | 5,144.50 | 5,144.50 | 295.5K |
| 14:23 | 5,144.90 | 5,144.90 | 5,143.80 | 5,143.80 | 1,566.3K |
| 14:24 | 5,142.80 | 5,142.80 | 5,141.70 | 5,141.70 | 1,652.6K |
| 14:25 | 5,142.70 | 5,142.70 | 5,141.80 | 5,141.80 | 742.8K |
| 14:26 | 5,142.90 | 5,142.90 | 5,140.70 | 5,140.70 | 503.1K |
| 14:27 | 5,140.40 | 5,140.40 | 5,139.90 | 5,139.90 | 300.1K |
| 14:28 | 5,140.40 | 5,140.40 | 5,140.20 | 5,140.20 | 409.8K |
| 14:29 | 5,138.70 | 5,139.30 | 5,138.70 | 5,139.30 | 373.8K |
| 14:30 | 5,139.40 | 5,139.40 | 5,139.10 | 5,139.10 | 154.1K |
| 14:31 | 5,138.90 | 5,138.90 | 5,138.00 | 5,138.00 | 421.0K |
| 14:32 | 5,138.70 | 5,139.30 | 5,138.70 | 5,139.30 | 829.3K |
| 14:33 | 5,139.30 | 5,139.30 | 5,139.00 | 5,139.00 | 691.1K |
| 14:34 | 5,140.20 | 5,140.20 | 5,139.30 | 5,139.30 | 337.4K |
| 14:35 | 5,141.90 | 5,141.90 | 5,140.70 | 5,140.70 | 260.0K |
| 14:36 | 5,142.00 | 5,142.70 | 5,142.00 | 5,142.70 | 702.7K |
| 14:37 | 5,143.00 | 5,143.00 | 5,142.80 | 5,142.80 | 417.2K |
| 14:38 | 5,143.20 | 5,143.20 | 5,142.50 | 5,142.50 | 394.9K |
| 14:39 | 5,141.90 | 5,141.90 | 5,141.80 | 5,141.80 | 200.7K |
| 14:40 | 5,141.60 | 5,141.60 | 5,141.40 | 5,141.40 | 85.9K |
| 14:41 | 5,141.20 | 5,141.20 | 5,140.50 | 5,140.50 | 193.6K |
| 14:42 | 5,140.10 | 5,140.10 | 5,139.20 | 5,139.20 | 175.2K |
| 14:43 | 5,139.20 | 5,139.20 | 5,139.20 | 5,139.20 | 230.4K |
| 14:44 | 5,139.10 | 5,139.10 | 5,137.10 | 5,137.10 | 893.3K |
| 14:45 | 5,138.10 | 5,138.10 | 5,137.40 | 5,137.40 | 193.5K |
| 14:46 | 5,137.60 | 5,137.60 | 5,135.40 | 5,135.40 | 513.1K |
| 14:47 | 5,136.50 | 5,137.00 | 5,136.50 | 5,137.00 | 869.2K |
| 14:48 | 5,136.80 | 5,136.80 | 5,135.80 | 5,135.80 | 541.9K |
| 14:49 | 5,134.80 | 5,134.80 | 5,134.80 | 5,134.80 | 502.0K |
| 14:50 | 5,134.10 | 5,134.10 | 5,133.50 | 5,133.50 | 1,533.3K |
| 14:51 | 5,132.60 | 5,134.00 | 5,132.60 | 5,134.00 | 202.0K |
| 14:52 | 5,133.70 | 5,134.00 | 5,133.70 | 5,134.00 | 554.3K |
| 14:53 | 5,133.10 | 5,133.10 | 5,132.90 | 5,132.90 | 744.2K |
| 14:54 | 5,132.80 | 5,133.10 | 5,132.80 | 5,133.10 | 336.3K |
| 14:55 | 5,133.30 | 5,133.30 | 5,133.30 | 5,133.30 | 111.6K |
| 14:56 | 5,133.30 | 5,133.30 | 5,132.90 | 5,132.90 | 244.3K |
| 14:57 | 5,133.20 | 5,133.20 | 5,131.30 | 5,131.30 | 1,019.0K |
| 14:58 | 5,131.40 | 5,131.40 | 5,131.00 | 5,131.00 | 273.4K |
| 14:59 | 5,131.40 | 5,131.40 | 5,131.20 | 5,131.20 | 525.9K |
| 15:00 | 5,129.50 | 5,129.50 | 5,129.50 | 5,129.50 | 765.8K |
| 15:01 | 5,130.60 | 5,132.90 | 5,130.60 | 5,132.90 | 681.2K |
| 15:02 | 5,132.10 | 5,134.40 | 5,132.10 | 5,134.40 | 243.7K |
| 15:03 | 5,134.40 | 5,134.40 | 5,134.30 | 5,134.30 | 310.3K |
| 15:04 | 5,134.30 | 5,134.50 | 5,134.30 | 5,134.50 | 889.6K |
| 15:05 | 5,133.10 | 5,133.10 | 5,131.10 | 5,131.10 | 455.5K |
| 15:06 | 5,128.60 | 5,128.70 | 5,128.60 | 5,128.70 | 284.7K |
| 15:07 | 5,128.60 | 5,128.60 | 5,126.70 | 5,126.70 | 310.8K |
| 15:08 | 5,127.20 | 5,127.40 | 5,127.20 | 5,127.40 | 276.6K |
| 15:09 | 5,127.50 | 5,127.50 | 5,125.80 | 5,125.80 | 339.6K |
| 15:10 | 5,125.00 | 5,125.00 | 5,122.70 | 5,122.70 | 645.6K |
| 15:11 | 5,121.90 | 5,121.90 | 5,121.20 | 5,121.20 | 233.0K |
| 15:12 | 5,120.80 | 5,120.90 | 5,120.80 | 5,120.90 | 426.8K |
| 15:13 | 5,121.60 | 5,124.00 | 5,121.60 | 5,124.00 | 403.2K |
| 15:14 | 5,123.20 | 5,123.20 | 5,122.70 | 5,122.70 | 222.7K |
| 15:15 | 5,122.90 | 5,122.90 | 5,121.10 | 5,121.10 | 442.4K |
| 15:16 | 5,122.00 | 5,122.00 | 5,118.90 | 5,118.90 | 2,295.0K |
| 15:17 | 5,118.80 | 5,118.80 | 5,118.80 | 5,118.80 | 255.7K |
| 15:18 | 5,121.80 | 5,121.80 | 5,121.10 | 5,121.10 | 714.8K |
| 15:19 | 5,120.90 | 5,120.90 | 5,119.00 | 5,119.00 | 407.0K |
| 15:20 | 5,120.70 | 5,121.60 | 5,120.70 | 5,121.60 | 312.8K |
| 15:21 | 5,120.40 | 5,120.90 | 5,120.40 | 5,120.90 | 399.3K |
| 15:22 | 5,122.70 | 5,124.00 | 5,122.70 | 5,124.00 | 782.8K |
| 15:23 | 5,123.30 | 5,124.00 | 5,123.30 | 5,124.00 | 430.2K |
| 15:24 | 5,123.40 | 5,123.40 | 5,121.70 | 5,121.70 | 739.6K |
| 15:25 | 5,121.80 | 5,121.80 | 5,121.10 | 5,121.10 | 527.8K |
| 15:26 | 5,121.00 | 5,121.00 | 5,120.60 | 5,120.60 | 435.4K |
| 15:27 | 5,121.20 | 5,121.20 | 5,120.80 | 5,120.80 | 232.1K |
| 15:28 | 5,121.30 | 5,121.30 | 5,120.50 | 5,120.50 | 1,385.4K |
| 15:29 | 5,122.10 | 5,123.30 | 5,122.10 | 5,123.30 | 333.2K |
| 15:30 | 5,125.10 | 5,125.10 | 5,124.70 | 5,124.70 | 1,046.3K |
| 15:31 | 5,123.80 | 5,123.80 | 5,123.60 | 5,123.60 | 862.8K |
| 15:32 | 5,123.40 | 5,123.40 | 5,121.80 | 5,121.80 | 811.3K |
| 15:33 | 5,121.60 | 5,121.80 | 5,121.60 | 5,121.80 | 435.9K |
| 15:34 | 5,121.90 | 5,123.50 | 5,121.90 | 5,123.50 | 785.6K |
| 15:35 | 5,123.20 | 5,123.60 | 5,123.20 | 5,123.60 | 881.3K |
| 15:36 | 5,123.30 | 5,123.30 | 5,123.20 | 5,123.20 | 455.7K |
| 15:37 | 5,123.70 | 5,123.70 | 5,120.50 | 5,120.50 | 1,158.1K |
| 15:38 | 5,120.30 | 5,120.60 | 5,120.30 | 5,120.60 | 1,327.7K |
| 15:39 | 5,120.50 | 5,121.20 | 5,120.50 | 5,121.20 | 299.1K |
| 15:40 | 5,122.10 | 5,122.10 | 5,122.00 | 5,122.00 | 496.7K |
| 15:41 | 5,123.80 | 5,123.90 | 5,123.80 | 5,123.90 | 332.1K |
| 15:42 | 5,123.80 | 5,123.80 | 5,123.50 | 5,123.50 | 446.2K |
| 15:43 | 5,124.10 | 5,124.10 | 5,124.10 | 5,124.10 | 376.8K |
| 15:44 | 5,123.10 | 5,123.60 | 5,123.10 | 5,123.60 | 466.0K |
| 15:45 | 5,124.60 | 5,124.60 | 5,123.40 | 5,123.40 | 759.2K |
| 15:46 | 5,125.30 | 5,126.40 | 5,125.30 | 5,126.40 | 1,253.0K |
| 15:47 | 5,128.70 | 5,128.70 | 5,128.20 | 5,128.20 | 752.8K |
| 15:48 | 5,127.80 | 5,127.80 | 5,127.80 | 5,127.80 | 601.9K |
| 15:49 | 5,126.60 | 5,126.70 | 5,126.60 | 5,126.70 | 447.1K |
| 15:50 | 5,125.90 | 5,126.90 | 5,125.90 | 5,126.90 | 504.7K |
| 15:51 | 5,126.40 | 5,127.20 | 5,126.40 | 5,127.20 | 534.7K |
| 15:52 | 5,125.40 | 5,125.40 | 5,124.70 | 5,124.70 | 2,393.2K |
| 15:53 | 5,122.70 | 5,122.70 | 5,120.50 | 5,120.50 | 1,485.1K |
| 15:54 | 5,121.60 | 5,121.60 | 5,120.00 | 5,120.00 | 1,286.8K |
| 15:55 | 5,120.50 | 5,121.30 | 5,120.50 | 5,121.30 | 1,140.0K |
| 15:56 | 5,119.80 | 5,121.00 | 5,119.80 | 5,121.00 | 982.2K |
| 15:57 | 5,121.40 | 5,121.40 | 5,119.50 | 5,119.50 | 978.3K |
| 15:58 | 5,119.10 | 5,121.00 | 5,119.10 | 5,121.00 | 971.0K |
| 15:59 | 5,119.60 | 5,120.40 | 5,119.60 | 5,120.40 | 1,423.2K |
| 16:00 | 5,121.20 | 5,121.20 | 5,120.50 | 5,120.50 | 670.9K |
| 16:01 | 5,120.50 | 5,120.50 | 5,120.50 | 5,120.50 | 0.0K |
| 16:02 | 5,120.50 | 5,120.50 | 5,120.50 | 5,120.50 | 0.0K |
| 16:03 | 5,120.50 | 5,120.50 | 5,120.50 | 5,120.50 | 0.0K |
| 16:04 | 5,120.50 | 5,123.20 | 5,120.50 | 5,123.20 | 50,906.2K |