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 | 5,225.40 | 5,225.40 | 5,188.10 | 5,188.10 | 8,347.1K |
| 10:01 | 5,178.60 | 5,178.60 | 5,175.50 | 5,175.50 | 5,260.7K |
| 10:02 | 5,177.40 | 5,177.40 | 5,176.30 | 5,176.30 | 1,097.7K |
| 10:03 | 5,172.40 | 5,173.50 | 5,172.40 | 5,173.50 | 1,365.6K |
| 10:04 | 5,166.80 | 5,166.80 | 5,164.70 | 5,164.70 | 2,325.2K |
| 10:05 | 5,164.40 | 5,165.60 | 5,164.40 | 5,165.60 | 801.3K |
| 10:06 | 5,166.70 | 5,167.20 | 5,166.70 | 5,167.20 | 1,199.7K |
| 10:07 | 5,169.80 | 5,169.80 | 5,169.30 | 5,169.30 | 899.0K |
| 10:08 | 5,170.00 | 5,171.70 | 5,170.00 | 5,171.70 | 1,252.7K |
| 10:09 | 5,174.90 | 5,177.70 | 5,174.90 | 5,177.70 | 3,948.7K |
| 10:10 | 5,178.30 | 5,178.30 | 5,177.10 | 5,177.10 | 1,886.0K |
| 10:11 | 5,177.60 | 5,177.60 | 5,177.30 | 5,177.30 | 784.7K |
| 10:12 | 5,178.00 | 5,178.00 | 5,176.60 | 5,176.60 | 1,272.3K |
| 10:13 | 5,176.60 | 5,181.50 | 5,176.60 | 5,181.50 | 1,893.5K |
| 10:14 | 5,178.00 | 5,178.00 | 5,176.80 | 5,176.80 | 1,618.2K |
| 10:15 | 5,177.20 | 5,181.10 | 5,177.20 | 5,181.10 | 807.0K |
| 10:16 | 5,179.60 | 5,181.20 | 5,179.60 | 5,181.20 | 733.2K |
| 10:17 | 5,178.30 | 5,178.30 | 5,178.20 | 5,178.20 | 1,137.5K |
| 10:18 | 5,176.90 | 5,176.90 | 5,175.90 | 5,175.90 | 779.0K |
| 10:19 | 5,174.80 | 5,175.30 | 5,174.80 | 5,175.30 | 1,029.4K |
| 10:20 | 5,178.00 | 5,178.00 | 5,176.20 | 5,176.20 | 977.0K |
| 10:21 | 5,174.10 | 5,174.10 | 5,173.40 | 5,173.40 | 1,147.9K |
| 10:22 | 5,174.80 | 5,176.60 | 5,174.80 | 5,176.60 | 335.5K |
| 10:23 | 5,178.50 | 5,181.70 | 5,178.50 | 5,181.70 | 471.2K |
| 10:24 | 5,181.60 | 5,181.60 | 5,178.40 | 5,178.40 | 799.1K |
| 10:25 | 5,178.10 | 5,178.10 | 5,175.90 | 5,175.90 | 1,089.8K |
| 10:26 | 5,172.90 | 5,173.00 | 5,172.90 | 5,173.00 | 2,392.1K |
| 10:27 | 5,173.90 | 5,173.90 | 5,173.80 | 5,173.80 | 548.6K |
| 10:28 | 5,173.00 | 5,174.90 | 5,173.00 | 5,174.90 | 418.0K |
| 10:29 | 5,174.90 | 5,175.20 | 5,174.90 | 5,175.20 | 391.7K |
| 10:30 | 5,174.30 | 5,174.80 | 5,174.30 | 5,174.80 | 1,571.7K |
| 10:31 | 5,171.00 | 5,171.00 | 5,169.50 | 5,169.50 | 863.4K |
| 10:32 | 5,168.60 | 5,168.60 | 5,167.30 | 5,167.30 | 571.7K |
| 10:33 | 5,165.80 | 5,165.80 | 5,165.80 | 5,165.80 | 786.0K |
| 10:34 | 5,169.50 | 5,169.50 | 5,168.00 | 5,168.00 | 1,539.2K |
| 10:35 | 5,168.70 | 5,169.70 | 5,168.70 | 5,169.70 | 903.5K |
| 10:36 | 5,169.50 | 5,169.50 | 5,169.30 | 5,169.30 | 717.4K |
| 10:37 | 5,165.80 | 5,165.80 | 5,164.00 | 5,164.00 | 877.6K |
| 10:38 | 5,162.60 | 5,162.60 | 5,161.30 | 5,161.30 | 1,111.3K |
| 10:39 | 5,165.40 | 5,165.40 | 5,162.20 | 5,162.20 | 632.6K |
| 10:40 | 5,162.10 | 5,162.10 | 5,161.60 | 5,161.60 | 1,146.8K |
| 10:41 | 5,160.60 | 5,160.60 | 5,160.20 | 5,160.20 | 457.1K |
| 10:42 | 5,159.70 | 5,159.70 | 5,159.10 | 5,159.10 | 447.0K |
| 10:43 | 5,159.40 | 5,160.00 | 5,159.40 | 5,160.00 | 691.9K |
| 10:44 | 5,160.70 | 5,160.70 | 5,159.90 | 5,159.90 | 374.8K |
| 10:45 | 5,159.80 | 5,159.80 | 5,156.90 | 5,156.90 | 272.5K |
| 10:46 | 5,156.70 | 5,158.40 | 5,156.70 | 5,158.40 | 595.1K |
| 10:47 | 5,158.10 | 5,158.10 | 5,158.10 | 5,158.10 | 386.3K |
| 10:48 | 5,157.20 | 5,157.20 | 5,155.00 | 5,155.00 | 1,021.7K |
| 10:49 | 5,154.70 | 5,157.90 | 5,154.70 | 5,157.90 | 933.3K |
| 10:50 | 5,157.40 | 5,157.40 | 5,157.30 | 5,157.30 | 797.5K |
| 10:51 | 5,156.30 | 5,158.20 | 5,156.30 | 5,158.20 | 768.3K |
| 10:52 | 5,158.80 | 5,159.30 | 5,158.80 | 5,159.30 | 594.2K |
| 10:53 | 5,157.20 | 5,157.20 | 5,156.70 | 5,156.70 | 388.2K |
| 10:54 | 5,155.90 | 5,155.90 | 5,155.50 | 5,155.50 | 602.8K |
| 10:55 | 5,156.40 | 5,158.00 | 5,156.40 | 5,158.00 | 1,379.1K |
| 10:56 | 5,159.00 | 5,159.00 | 5,158.20 | 5,158.20 | 771.2K |
| 10:57 | 5,157.20 | 5,157.30 | 5,157.20 | 5,157.30 | 692.6K |
| 10:58 | 5,155.20 | 5,156.90 | 5,155.20 | 5,156.90 | 430.8K |
| 10:59 | 5,158.90 | 5,160.20 | 5,158.90 | 5,160.20 | 607.3K |
| 11:00 | 5,160.00 | 5,160.00 | 5,157.80 | 5,157.80 | 1,012.1K |
| 11:01 | 5,158.80 | 5,159.00 | 5,158.80 | 5,159.00 | 1,361.0K |
| 11:02 | 5,159.10 | 5,159.70 | 5,159.10 | 5,159.70 | 623.9K |
| 11:03 | 5,161.10 | 5,161.10 | 5,160.60 | 5,160.60 | 1,175.0K |
| 11:04 | 5,157.30 | 5,158.30 | 5,157.30 | 5,158.30 | 1,112.1K |
| 11:05 | 5,158.10 | 5,158.10 | 5,157.80 | 5,157.80 | 691.1K |
| 11:06 | 5,156.40 | 5,157.70 | 5,156.40 | 5,157.70 | 344.7K |
| 11:07 | 5,157.60 | 5,157.60 | 5,156.40 | 5,156.40 | 822.5K |
| 11:08 | 5,154.50 | 5,154.50 | 5,154.40 | 5,154.40 | 158.9K |
| 11:09 | 5,154.10 | 5,154.20 | 5,154.10 | 5,154.20 | 697.2K |
| 11:10 | 5,154.60 | 5,154.60 | 5,154.40 | 5,154.40 | 637.4K |
| 11:11 | 5,153.70 | 5,153.70 | 5,153.40 | 5,153.40 | 608.9K |
| 11:12 | 5,151.40 | 5,151.40 | 5,151.40 | 5,151.40 | 365.6K |
| 11:13 | 5,152.40 | 5,152.60 | 5,152.40 | 5,152.60 | 375.5K |
| 11:14 | 5,151.70 | 5,151.70 | 5,150.30 | 5,150.30 | 362.7K |
| 11:15 | 5,150.60 | 5,151.00 | 5,150.60 | 5,151.00 | 1,304.0K |
| 11:16 | 5,150.30 | 5,150.30 | 5,150.10 | 5,150.10 | 556.9K |
| 11:17 | 5,149.10 | 5,151.00 | 5,149.10 | 5,151.00 | 395.5K |
| 11:18 | 5,151.60 | 5,151.60 | 5,151.30 | 5,151.30 | 441.3K |
| 11:19 | 5,151.20 | 5,151.20 | 5,151.10 | 5,151.10 | 433.2K |
| 11:20 | 5,150.80 | 5,151.30 | 5,150.80 | 5,151.30 | 479.8K |
| 11:21 | 5,150.40 | 5,151.40 | 5,150.40 | 5,151.40 | 321.0K |
| 11:22 | 5,151.60 | 5,151.60 | 5,150.40 | 5,150.40 | 384.1K |
| 11:23 | 5,149.60 | 5,149.60 | 5,149.50 | 5,149.50 | 242.2K |
| 11:24 | 5,150.30 | 5,150.30 | 5,149.80 | 5,149.80 | 297.9K |
| 11:25 | 5,149.20 | 5,150.00 | 5,149.20 | 5,150.00 | 647.0K |
| 11:26 | 5,149.50 | 5,150.40 | 5,149.50 | 5,150.40 | 497.1K |
| 11:27 | 5,151.80 | 5,153.10 | 5,151.80 | 5,153.10 | 471.5K |
| 11:28 | 5,153.60 | 5,155.80 | 5,153.60 | 5,155.80 | 1,116.3K |
| 11:29 | 5,155.70 | 5,156.90 | 5,155.70 | 5,156.90 | 1,887.3K |
| 11:30 | 5,157.40 | 5,157.40 | 5,156.10 | 5,156.10 | 803.7K |
| 11:31 | 5,156.20 | 5,156.50 | 5,156.20 | 5,156.50 | 262.0K |
| 11:32 | 5,156.90 | 5,158.80 | 5,156.90 | 5,158.80 | 214.9K |
| 11:33 | 5,159.20 | 5,159.20 | 5,157.70 | 5,157.70 | 549.7K |
| 11:34 | 5,158.20 | 5,160.00 | 5,158.20 | 5,160.00 | 577.9K |
| 11:35 | 5,158.40 | 5,158.60 | 5,158.40 | 5,158.60 | 462.3K |
| 11:36 | 5,156.30 | 5,156.30 | 5,156.20 | 5,156.20 | 473.6K |
| 11:37 | 5,157.00 | 5,157.50 | 5,157.00 | 5,157.50 | 325.9K |
| 11:38 | 5,159.10 | 5,159.50 | 5,159.10 | 5,159.50 | 461.1K |
| 11:39 | 5,159.60 | 5,159.60 | 5,158.30 | 5,158.30 | 718.4K |
| 11:40 | 5,155.60 | 5,155.90 | 5,155.60 | 5,155.90 | 1,072.5K |
| 11:41 | 5,154.50 | 5,154.50 | 5,154.40 | 5,154.40 | 418.1K |
| 11:42 | 5,154.00 | 5,154.00 | 5,152.30 | 5,152.30 | 585.8K |
| 11:43 | 5,152.60 | 5,152.70 | 5,152.60 | 5,152.70 | 378.0K |
| 11:44 | 5,153.80 | 5,153.80 | 5,152.00 | 5,152.00 | 359.3K |
| 11:45 | 5,151.30 | 5,152.00 | 5,151.30 | 5,152.00 | 484.4K |
| 11:46 | 5,152.00 | 5,152.00 | 5,150.60 | 5,150.60 | 467.7K |
| 11:47 | 5,150.60 | 5,151.80 | 5,150.60 | 5,151.80 | 425.3K |
| 11:48 | 5,152.10 | 5,154.60 | 5,152.10 | 5,154.60 | 477.4K |
| 11:49 | 5,155.80 | 5,155.80 | 5,155.70 | 5,155.70 | 311.6K |
| 11:50 | 5,156.70 | 5,156.70 | 5,155.00 | 5,155.00 | 429.7K |
| 11:51 | 5,153.10 | 5,153.60 | 5,153.10 | 5,153.60 | 450.8K |
| 11:52 | 5,153.70 | 5,153.70 | 5,153.50 | 5,153.50 | 478.0K |
| 11:53 | 5,153.00 | 5,153.00 | 5,152.60 | 5,152.60 | 169.9K |
| 11:54 | 5,153.10 | 5,153.10 | 5,150.60 | 5,150.60 | 302.8K |
| 11:55 | 5,150.90 | 5,151.10 | 5,150.90 | 5,151.10 | 238.7K |
| 11:56 | 5,151.70 | 5,151.70 | 5,151.30 | 5,151.30 | 534.2K |
| 11:57 | 5,149.30 | 5,149.30 | 5,145.40 | 5,145.40 | 666.5K |
| 11:58 | 5,145.40 | 5,145.40 | 5,144.10 | 5,144.10 | 219.3K |
| 11:59 | 5,144.60 | 5,145.60 | 5,144.60 | 5,145.60 | 265.8K |
| 12:00 | 5,143.80 | 5,143.80 | 5,142.50 | 5,142.50 | 1,578.0K |
| 12:01 | 5,141.80 | 5,142.80 | 5,141.80 | 5,142.80 | 359.0K |
| 12:02 | 5,139.40 | 5,139.40 | 5,139.00 | 5,139.00 | 232.9K |
| 12:03 | 5,140.70 | 5,140.70 | 5,138.10 | 5,138.10 | 325.9K |
| 12:04 | 5,139.10 | 5,139.10 | 5,138.10 | 5,138.10 | 641.9K |
| 12:05 | 5,138.70 | 5,138.70 | 5,136.70 | 5,136.70 | 256.3K |
| 12:06 | 5,136.90 | 5,136.90 | 5,135.70 | 5,135.70 | 1,780.1K |
| 12:07 | 5,135.50 | 5,138.10 | 5,135.50 | 5,138.10 | 835.4K |
| 12:08 | 5,138.10 | 5,138.10 | 5,137.50 | 5,137.50 | 462.9K |
| 12:09 | 5,136.50 | 5,137.40 | 5,136.50 | 5,137.40 | 297.2K |
| 12:10 | 5,138.80 | 5,139.80 | 5,138.80 | 5,139.80 | 1,040.1K |
| 12:11 | 5,139.20 | 5,139.20 | 5,137.90 | 5,137.90 | 749.3K |
| 12:12 | 5,137.60 | 5,138.60 | 5,137.60 | 5,138.60 | 362.6K |
| 12:13 | 5,138.60 | 5,138.60 | 5,137.90 | 5,137.90 | 989.9K |
| 12:14 | 5,137.90 | 5,137.90 | 5,137.40 | 5,137.40 | 685.0K |
| 12:15 | 5,137.10 | 5,137.10 | 5,135.30 | 5,135.30 | 2,615.0K |
| 12:16 | 5,135.30 | 5,135.30 | 5,134.30 | 5,134.30 | 207.5K |
| 12:17 | 5,133.30 | 5,134.70 | 5,133.30 | 5,134.70 | 257.8K |
| 12:18 | 5,135.00 | 5,135.40 | 5,135.00 | 5,135.40 | 375.1K |
| 12:19 | 5,135.50 | 5,135.70 | 5,135.50 | 5,135.70 | 194.0K |
| 12:20 | 5,136.00 | 5,136.00 | 5,134.90 | 5,134.90 | 627.9K |
| 12:21 | 5,133.90 | 5,135.50 | 5,133.90 | 5,135.50 | 508.3K |
| 12:22 | 5,135.30 | 5,135.70 | 5,135.30 | 5,135.70 | 749.1K |
| 12:23 | 5,133.80 | 5,133.80 | 5,133.70 | 5,133.70 | 1,226.8K |
| 12:24 | 5,134.50 | 5,134.80 | 5,134.50 | 5,134.80 | 393.9K |
| 12:25 | 5,135.10 | 5,136.20 | 5,135.10 | 5,136.20 | 856.0K |
| 12:26 | 5,136.20 | 5,136.20 | 5,135.10 | 5,135.10 | 175.5K |
| 12:27 | 5,134.10 | 5,134.10 | 5,133.90 | 5,133.90 | 207.4K |
| 12:28 | 5,132.80 | 5,132.80 | 5,130.30 | 5,130.30 | 911.1K |
| 12:29 | 5,129.30 | 5,129.30 | 5,129.30 | 5,129.30 | 1,010.9K |
| 12:30 | 5,129.60 | 5,129.60 | 5,129.00 | 5,129.00 | 246.0K |
| 12:31 | 5,129.00 | 5,129.10 | 5,129.00 | 5,129.10 | 472.4K |
| 12:32 | 5,130.40 | 5,130.40 | 5,129.60 | 5,129.60 | 315.1K |
| 12:33 | 5,130.30 | 5,131.00 | 5,130.30 | 5,131.00 | 433.6K |
| 12:34 | 5,131.70 | 5,132.50 | 5,131.70 | 5,132.50 | 240.7K |
| 12:35 | 5,132.80 | 5,133.20 | 5,132.80 | 5,133.20 | 586.4K |
| 12:36 | 5,134.00 | 5,134.00 | 5,134.00 | 5,134.00 | 433.6K |
| 12:37 | 5,131.80 | 5,132.90 | 5,131.80 | 5,132.90 | 254.1K |
| 12:38 | 5,133.30 | 5,133.30 | 5,133.20 | 5,133.20 | 163.5K |
| 12:39 | 5,132.20 | 5,132.20 | 5,132.00 | 5,132.00 | 201.6K |
| 12:40 | 5,132.80 | 5,132.80 | 5,131.80 | 5,131.80 | 370.5K |
| 12:41 | 5,131.20 | 5,131.20 | 5,128.10 | 5,128.10 | 403.0K |
| 12:42 | 5,127.80 | 5,127.80 | 5,126.40 | 5,126.40 | 500.0K |
| 12:43 | 5,124.90 | 5,124.90 | 5,124.20 | 5,124.20 | 523.6K |
| 12:44 | 5,122.90 | 5,123.10 | 5,122.90 | 5,123.10 | 729.6K |
| 12:45 | 5,123.20 | 5,123.40 | 5,123.20 | 5,123.40 | 398.3K |
| 12:46 | 5,125.60 | 5,125.80 | 5,125.60 | 5,125.80 | 291.0K |
| 12:47 | 5,126.80 | 5,126.80 | 5,126.50 | 5,126.50 | 270.3K |
| 12:48 | 5,127.10 | 5,127.10 | 5,126.40 | 5,126.40 | 721.2K |
| 12:49 | 5,125.50 | 5,126.20 | 5,125.50 | 5,126.20 | 317.8K |
| 12:50 | 5,125.40 | 5,125.40 | 5,125.30 | 5,125.30 | 162.9K |
| 12:51 | 5,124.20 | 5,124.20 | 5,124.20 | 5,124.20 | 473.2K |
| 12:52 | 5,124.70 | 5,124.70 | 5,124.30 | 5,124.30 | 290.8K |
| 12:53 | 5,125.10 | 5,125.10 | 5,124.60 | 5,124.60 | 150.3K |
| 12:54 | 5,124.20 | 5,124.20 | 5,122.60 | 5,122.60 | 379.1K |
| 12:55 | 5,123.60 | 5,123.70 | 5,123.60 | 5,123.70 | 209.8K |
| 12:56 | 5,122.50 | 5,122.60 | 5,122.50 | 5,122.60 | 207.5K |
| 12:57 | 5,122.40 | 5,122.40 | 5,122.40 | 5,122.40 | 183.7K |
| 12:58 | 5,122.70 | 5,123.50 | 5,122.70 | 5,123.50 | 797.4K |
| 12:59 | 5,125.00 | 5,125.40 | 5,125.00 | 5,125.40 | 253.5K |
| 13:00 | 5,124.80 | 5,125.50 | 5,124.80 | 5,125.50 | 208.1K |
| 13:01 | 5,126.90 | 5,128.20 | 5,126.90 | 5,128.20 | 415.8K |
| 13:02 | 5,127.50 | 5,128.70 | 5,127.50 | 5,128.70 | 369.6K |
| 13:03 | 5,128.80 | 5,128.80 | 5,128.10 | 5,128.10 | 152.0K |
| 13:04 | 5,128.70 | 5,128.70 | 5,128.60 | 5,128.60 | 384.6K |
| 13:05 | 5,129.00 | 5,129.10 | 5,129.00 | 5,129.10 | 497.7K |
| 13:06 | 5,130.60 | 5,132.00 | 5,130.60 | 5,132.00 | 271.8K |
| 13:07 | 5,131.40 | 5,132.20 | 5,131.40 | 5,132.20 | 550.8K |
| 13:08 | 5,133.50 | 5,133.50 | 5,133.10 | 5,133.10 | 227.0K |
| 13:09 | 5,133.40 | 5,133.60 | 5,133.40 | 5,133.60 | 224.2K |
| 13:10 | 5,132.90 | 5,132.90 | 5,132.90 | 5,132.90 | 977.2K |
| 13:11 | 5,133.50 | 5,133.80 | 5,133.50 | 5,133.80 | 633.3K |
| 13:12 | 5,135.00 | 5,135.00 | 5,132.90 | 5,132.90 | 617.1K |
| 13:13 | 5,134.00 | 5,135.40 | 5,134.00 | 5,135.40 | 335.6K |
| 13:14 | 5,135.30 | 5,135.30 | 5,134.90 | 5,134.90 | 165.7K |
| 13:15 | 5,135.50 | 5,135.50 | 5,133.60 | 5,133.60 | 341.3K |
| 13:16 | 5,133.50 | 5,134.20 | 5,133.50 | 5,134.20 | 206.1K |
| 13:17 | 5,135.40 | 5,135.50 | 5,135.40 | 5,135.50 | 257.9K |
| 13:18 | 5,135.30 | 5,135.50 | 5,135.30 | 5,135.50 | 793.9K |
| 13:19 | 5,135.50 | 5,135.60 | 5,135.50 | 5,135.60 | 256.3K |
| 13:20 | 5,134.70 | 5,135.30 | 5,134.70 | 5,135.30 | 798.5K |
| 13:21 | 5,134.70 | 5,135.10 | 5,134.70 | 5,135.10 | 1,543.4K |
| 13:22 | 5,135.50 | 5,135.50 | 5,134.90 | 5,134.90 | 634.7K |
| 13:23 | 5,135.20 | 5,135.20 | 5,134.60 | 5,134.60 | 407.2K |
| 13:24 | 5,135.20 | 5,135.20 | 5,135.10 | 5,135.10 | 1,144.0K |
| 13:25 | 5,134.50 | 5,134.50 | 5,134.20 | 5,134.20 | 515.3K |
| 13:26 | 5,132.10 | 5,132.10 | 5,131.60 | 5,131.60 | 628.3K |
| 13:27 | 5,131.40 | 5,132.00 | 5,131.40 | 5,132.00 | 1,108.4K |
| 13:28 | 5,131.20 | 5,131.20 | 5,131.00 | 5,131.00 | 702.4K |
| 13:29 | 5,130.00 | 5,130.00 | 5,129.40 | 5,129.40 | 3,608.0K |
| 13:30 | 5,127.80 | 5,127.80 | 5,127.20 | 5,127.20 | 1,044.0K |
| 13:31 | 5,128.00 | 5,128.60 | 5,128.00 | 5,128.60 | 174.5K |
| 13:32 | 5,128.50 | 5,129.50 | 5,128.50 | 5,129.50 | 281.5K |
| 13:33 | 5,129.30 | 5,129.30 | 5,128.50 | 5,128.50 | 223.3K |
| 13:34 | 5,128.60 | 5,128.90 | 5,128.60 | 5,128.90 | 451.2K |
| 13:35 | 5,129.70 | 5,129.70 | 5,129.00 | 5,129.00 | 547.6K |
| 13:36 | 5,129.50 | 5,129.50 | 5,128.90 | 5,128.90 | 190.8K |
| 13:37 | 5,128.40 | 5,130.70 | 5,128.40 | 5,130.70 | 1,017.6K |
| 13:38 | 5,133.00 | 5,133.00 | 5,132.00 | 5,132.00 | 1,541.3K |
| 13:39 | 5,132.00 | 5,132.20 | 5,132.00 | 5,132.20 | 213.6K |
| 13:40 | 5,132.20 | 5,132.20 | 5,131.30 | 5,131.30 | 286.7K |
| 13:41 | 5,130.40 | 5,130.40 | 5,130.40 | 5,130.40 | 200.8K |
| 13:42 | 5,129.50 | 5,129.50 | 5,129.20 | 5,129.20 | 175.3K |
| 13:43 | 5,129.70 | 5,129.70 | 5,127.90 | 5,127.90 | 895.7K |
| 13:44 | 5,127.70 | 5,127.70 | 5,127.20 | 5,127.20 | 234.8K |
| 13:45 | 5,128.10 | 5,128.10 | 5,128.10 | 5,128.10 | 187.4K |
| 13:46 | 5,128.10 | 5,128.10 | 5,127.90 | 5,127.90 | 397.4K |
| 13:47 | 5,128.40 | 5,128.40 | 5,127.90 | 5,127.90 | 324.2K |
| 13:48 | 5,127.30 | 5,127.50 | 5,127.30 | 5,127.50 | 186.1K |
| 13:49 | 5,127.00 | 5,127.00 | 5,126.80 | 5,126.80 | 635.8K |
| 13:50 | 5,126.20 | 5,126.20 | 5,126.10 | 5,126.10 | 211.1K |
| 13:51 | 5,127.60 | 5,127.70 | 5,127.60 | 5,127.70 | 623.2K |
| 13:52 | 5,129.70 | 5,130.20 | 5,129.70 | 5,130.20 | 760.6K |
| 13:53 | 5,129.10 | 5,130.50 | 5,129.10 | 5,130.50 | 430.2K |
| 13:54 | 5,130.00 | 5,130.90 | 5,130.00 | 5,130.90 | 279.0K |
| 13:55 | 5,129.90 | 5,130.40 | 5,129.90 | 5,130.40 | 257.0K |
| 13:56 | 5,129.70 | 5,129.80 | 5,129.70 | 5,129.80 | 288.4K |
| 13:57 | 5,128.50 | 5,128.50 | 5,127.60 | 5,127.60 | 203.8K |
| 13:58 | 5,126.90 | 5,127.30 | 5,126.90 | 5,127.30 | 271.0K |
| 13:59 | 5,127.40 | 5,127.60 | 5,127.40 | 5,127.60 | 244.3K |
| 14:00 | 5,126.80 | 5,126.80 | 5,126.20 | 5,126.20 | 489.2K |
| 14:01 | 5,126.20 | 5,126.80 | 5,126.20 | 5,126.80 | 1,307.2K |
| 14:02 | 5,127.60 | 5,127.80 | 5,127.60 | 5,127.80 | 189.1K |
| 14:03 | 5,127.30 | 5,127.70 | 5,127.30 | 5,127.70 | 166.6K |
| 14:04 | 5,128.20 | 5,128.20 | 5,128.20 | 5,128.20 | 297.2K |
| 14:05 | 5,129.40 | 5,129.90 | 5,129.40 | 5,129.90 | 271.1K |
| 14:06 | 5,128.60 | 5,129.60 | 5,128.60 | 5,129.60 | 689.3K |
| 14:07 | 5,129.30 | 5,129.30 | 5,129.30 | 5,129.30 | 786.0K |
| 14:08 | 5,129.50 | 5,129.90 | 5,129.50 | 5,129.90 | 300.8K |
| 14:09 | 5,129.10 | 5,129.10 | 5,128.30 | 5,128.30 | 483.2K |
| 14:10 | 5,128.30 | 5,128.30 | 5,127.60 | 5,127.60 | 400.1K |
| 14:11 | 5,126.70 | 5,127.00 | 5,126.70 | 5,127.00 | 593.3K |
| 14:12 | 5,127.90 | 5,128.20 | 5,127.90 | 5,128.20 | 355.9K |
| 14:13 | 5,128.70 | 5,128.70 | 5,127.20 | 5,127.20 | 523.3K |
| 14:14 | 5,128.10 | 5,128.50 | 5,128.10 | 5,128.50 | 321.7K |
| 14:15 | 5,128.40 | 5,128.40 | 5,127.40 | 5,127.40 | 333.0K |
| 14:16 | 5,127.30 | 5,127.30 | 5,126.50 | 5,126.50 | 485.9K |
| 14:17 | 5,125.40 | 5,125.90 | 5,125.40 | 5,125.90 | 792.3K |
| 14:18 | 5,126.20 | 5,126.20 | 5,125.80 | 5,125.80 | 162.2K |
| 14:19 | 5,125.70 | 5,125.70 | 5,125.40 | 5,125.40 | 954.3K |
| 14:20 | 5,126.10 | 5,126.40 | 5,126.10 | 5,126.40 | 437.9K |
| 14:21 | 5,126.10 | 5,126.10 | 5,125.60 | 5,125.60 | 516.6K |
| 14:22 | 5,126.20 | 5,126.20 | 5,126.00 | 5,126.00 | 210.0K |
| 14:23 | 5,126.50 | 5,127.40 | 5,126.50 | 5,127.40 | 453.2K |
| 14:24 | 5,127.30 | 5,127.30 | 5,127.10 | 5,127.10 | 276.2K |
| 14:25 | 5,127.70 | 5,129.30 | 5,127.70 | 5,129.30 | 758.9K |
| 14:26 | 5,129.90 | 5,129.90 | 5,129.80 | 5,129.80 | 375.6K |
| 14:27 | 5,128.40 | 5,128.60 | 5,128.40 | 5,128.60 | 238.3K |
| 14:28 | 5,128.90 | 5,128.90 | 5,128.60 | 5,128.60 | 182.0K |
| 14:29 | 5,129.20 | 5,129.20 | 5,128.90 | 5,128.90 | 242.8K |
| 14:30 | 5,129.10 | 5,129.10 | 5,129.10 | 5,129.10 | 222.2K |
| 14:31 | 5,129.10 | 5,129.10 | 5,129.00 | 5,129.00 | 237.5K |
| 14:32 | 5,128.20 | 5,128.20 | 5,128.10 | 5,128.10 | 219.5K |
| 14:33 | 5,127.60 | 5,127.80 | 5,127.60 | 5,127.80 | 457.2K |
| 14:34 | 5,128.10 | 5,128.20 | 5,128.10 | 5,128.20 | 2,205.8K |
| 14:35 | 5,128.00 | 5,128.50 | 5,128.00 | 5,128.50 | 325.1K |
| 14:36 | 5,128.80 | 5,128.80 | 5,127.80 | 5,127.80 | 1,650.9K |
| 14:37 | 5,128.40 | 5,128.40 | 5,128.30 | 5,128.30 | 305.8K |
| 14:38 | 5,128.40 | 5,128.40 | 5,128.10 | 5,128.10 | 604.6K |
| 14:39 | 5,128.50 | 5,128.50 | 5,128.30 | 5,128.30 | 193.3K |
| 14:40 | 5,128.20 | 5,129.30 | 5,128.20 | 5,129.30 | 256.7K |
| 14:41 | 5,128.60 | 5,129.70 | 5,128.60 | 5,129.70 | 250.6K |
| 14:42 | 5,130.00 | 5,130.00 | 5,129.60 | 5,129.60 | 5,608.3K |
| 14:43 | 5,130.10 | 5,130.10 | 5,128.60 | 5,128.60 | 477.7K |
| 14:44 | 5,128.80 | 5,129.70 | 5,128.80 | 5,129.70 | 249.7K |
| 14:45 | 5,129.60 | 5,130.00 | 5,129.60 | 5,130.00 | 479.1K |
| 14:46 | 5,130.40 | 5,130.40 | 5,130.20 | 5,130.20 | 323.8K |
| 14:47 | 5,129.80 | 5,129.80 | 5,129.50 | 5,129.50 | 253.7K |
| 14:48 | 5,129.10 | 5,129.10 | 5,129.10 | 5,129.10 | 162.5K |
| 14:49 | 5,129.40 | 5,131.10 | 5,129.40 | 5,131.10 | 386.8K |
| 14:50 | 5,130.10 | 5,130.10 | 5,130.00 | 5,130.00 | 619.5K |
| 14:51 | 5,131.00 | 5,131.00 | 5,130.60 | 5,130.60 | 570.6K |
| 14:52 | 5,131.40 | 5,131.60 | 5,131.40 | 5,131.60 | 211.6K |
| 14:53 | 5,132.00 | 5,132.00 | 5,131.40 | 5,131.40 | 594.0K |
| 14:54 | 5,130.80 | 5,131.40 | 5,130.80 | 5,131.40 | 387.5K |
| 14:55 | 5,131.10 | 5,131.50 | 5,131.10 | 5,131.50 | 4,133.2K |
| 14:56 | 5,132.30 | 5,132.40 | 5,132.30 | 5,132.40 | 702.8K |
| 14:57 | 5,130.20 | 5,130.30 | 5,130.20 | 5,130.30 | 490.5K |
| 14:58 | 5,130.00 | 5,130.00 | 5,128.80 | 5,128.80 | 864.9K |
| 14:59 | 5,128.10 | 5,128.10 | 5,128.10 | 5,128.10 | 651.3K |
| 15:00 | 5,127.70 | 5,127.70 | 5,125.90 | 5,125.90 | 723.2K |
| 15:01 | 5,125.30 | 5,125.40 | 5,125.30 | 5,125.40 | 1,234.8K |
| 15:02 | 5,126.20 | 5,127.20 | 5,126.20 | 5,127.20 | 686.5K |
| 15:03 | 5,126.50 | 5,126.90 | 5,126.50 | 5,126.90 | 565.9K |
| 15:04 | 5,127.00 | 5,128.20 | 5,127.00 | 5,128.20 | 512.8K |
| 15:05 | 5,128.30 | 5,128.30 | 5,128.10 | 5,128.10 | 425.7K |
| 15:06 | 5,129.50 | 5,129.50 | 5,127.90 | 5,127.90 | 714.7K |
| 15:07 | 5,127.10 | 5,127.50 | 5,127.10 | 5,127.50 | 405.5K |
| 15:08 | 5,126.70 | 5,126.70 | 5,126.60 | 5,126.60 | 367.2K |
| 15:09 | 5,125.50 | 5,126.30 | 5,125.50 | 5,126.30 | 410.9K |
| 15:10 | 5,125.80 | 5,125.90 | 5,125.80 | 5,125.90 | 345.0K |
| 15:11 | 5,126.30 | 5,127.00 | 5,126.30 | 5,127.00 | 651.5K |
| 15:12 | 5,128.30 | 5,129.90 | 5,128.30 | 5,129.90 | 1,196.5K |
| 15:13 | 5,130.40 | 5,132.20 | 5,130.40 | 5,132.20 | 653.4K |
| 15:14 | 5,132.60 | 5,132.60 | 5,132.50 | 5,132.50 | 310.4K |
| 15:15 | 5,132.60 | 5,135.20 | 5,132.60 | 5,135.20 | 559.8K |
| 15:16 | 5,134.70 | 5,135.10 | 5,134.70 | 5,135.10 | 979.9K |
| 15:17 | 5,136.00 | 5,137.50 | 5,136.00 | 5,137.50 | 315.8K |
| 15:18 | 5,135.50 | 5,136.50 | 5,135.50 | 5,136.50 | 555.8K |
| 15:19 | 5,136.30 | 5,136.60 | 5,136.30 | 5,136.60 | 269.1K |
| 15:20 | 5,136.20 | 5,136.20 | 5,135.00 | 5,135.00 | 352.1K |
| 15:21 | 5,135.40 | 5,135.70 | 5,135.40 | 5,135.70 | 779.0K |
| 15:22 | 5,135.70 | 5,135.70 | 5,135.60 | 5,135.60 | 554.4K |
| 15:23 | 5,134.30 | 5,134.30 | 5,132.90 | 5,132.90 | 1,661.4K |
| 15:24 | 5,131.80 | 5,134.20 | 5,131.80 | 5,134.20 | 594.0K |
| 15:25 | 5,134.70 | 5,137.30 | 5,134.70 | 5,137.30 | 2,178.9K |
| 15:26 | 5,138.90 | 5,138.90 | 5,138.50 | 5,138.50 | 950.1K |
| 15:27 | 5,140.10 | 5,142.10 | 5,140.10 | 5,142.10 | 1,214.4K |
| 15:28 | 5,142.60 | 5,142.80 | 5,142.60 | 5,142.80 | 452.8K |
| 15:29 | 5,142.40 | 5,142.40 | 5,142.20 | 5,142.20 | 567.4K |
| 15:30 | 5,143.00 | 5,143.00 | 5,142.90 | 5,142.90 | 394.0K |
| 15:31 | 5,143.50 | 5,145.00 | 5,143.50 | 5,145.00 | 775.5K |
| 15:32 | 5,145.20 | 5,145.20 | 5,145.10 | 5,145.10 | 574.2K |
| 15:33 | 5,143.70 | 5,144.40 | 5,143.70 | 5,144.40 | 323.1K |
| 15:34 | 5,145.30 | 5,145.50 | 5,145.30 | 5,145.50 | 312.1K |
| 15:35 | 5,146.00 | 5,146.80 | 5,146.00 | 5,146.80 | 835.2K |
| 15:36 | 5,146.70 | 5,146.70 | 5,146.20 | 5,146.20 | 363.3K |
| 15:37 | 5,146.40 | 5,146.70 | 5,146.40 | 5,146.70 | 584.1K |
| 15:38 | 5,145.20 | 5,145.20 | 5,144.70 | 5,144.70 | 314.1K |
| 15:39 | 5,144.00 | 5,144.80 | 5,144.00 | 5,144.80 | 364.1K |
| 15:40 | 5,145.90 | 5,146.00 | 5,145.90 | 5,146.00 | 1,280.6K |
| 15:41 | 5,145.90 | 5,146.30 | 5,145.90 | 5,146.30 | 1,852.2K |
| 15:42 | 5,145.80 | 5,146.50 | 5,145.80 | 5,146.50 | 1,200.6K |
| 15:43 | 5,146.40 | 5,146.40 | 5,146.30 | 5,146.30 | 353.7K |
| 15:44 | 5,145.90 | 5,146.70 | 5,145.90 | 5,146.70 | 597.1K |
| 15:45 | 5,146.00 | 5,146.00 | 5,145.90 | 5,145.90 | 477.8K |
| 15:46 | 5,146.10 | 5,146.20 | 5,146.10 | 5,146.20 | 887.2K |
| 15:47 | 5,144.40 | 5,145.20 | 5,144.40 | 5,145.20 | 787.2K |
| 15:48 | 5,145.90 | 5,147.00 | 5,145.90 | 5,147.00 | 724.5K |
| 15:49 | 5,148.00 | 5,148.00 | 5,147.70 | 5,147.70 | 804.2K |
| 15:50 | 5,147.00 | 5,147.00 | 5,146.70 | 5,146.70 | 1,064.8K |
| 15:51 | 5,147.60 | 5,148.10 | 5,147.60 | 5,148.10 | 516.9K |
| 15:52 | 5,149.60 | 5,149.60 | 5,148.70 | 5,148.70 | 753.4K |
| 15:53 | 5,147.50 | 5,147.50 | 5,147.30 | 5,147.30 | 870.8K |
| 15:54 | 5,146.80 | 5,146.80 | 5,146.40 | 5,146.40 | 1,582.7K |
| 15:55 | 5,147.10 | 5,147.10 | 5,146.40 | 5,146.40 | 815.2K |
| 15:56 | 5,146.60 | 5,148.20 | 5,146.60 | 5,148.20 | 1,471.9K |
| 15:57 | 5,147.60 | 5,147.60 | 5,147.20 | 5,147.20 | 1,337.9K |
| 15:58 | 5,148.80 | 5,148.80 | 5,148.10 | 5,148.10 | 1,492.2K |
| 15:59 | 5,148.40 | 5,149.00 | 5,148.40 | 5,149.00 | 1,802.6K |
| 16:00 | 5,149.70 | 5,149.70 | 5,148.80 | 5,148.80 | 445.9K |
| 16:01 | 5,148.80 | 5,148.80 | 5,148.80 | 5,148.80 | 0.0K |
| 16:02 | 5,148.80 | 5,148.80 | 5,148.80 | 5,148.80 | 0.0K |
| 16:03 | 5,148.80 | 5,148.80 | 5,148.80 | 5,148.80 | 0.0K |
| 16:04 | 5,148.80 | 5,150.00 | 5,148.80 | 5,150.00 | 57,345.2K |