6,453.80
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,282.40 | 5,282.40 | 5,233.80 | 5,233.80 | 10,479.3K |
| 10:01 | 5,245.20 | 5,245.20 | 5,239.30 | 5,239.30 | 2,983.2K |
| 10:02 | 5,243.90 | 5,248.60 | 5,243.90 | 5,248.60 | 1,352.2K |
| 10:03 | 5,250.00 | 5,250.00 | 5,245.90 | 5,245.90 | 1,497.1K |
| 10:04 | 5,237.80 | 5,239.20 | 5,237.80 | 5,239.20 | 1,719.2K |
| 10:05 | 5,239.70 | 5,239.70 | 5,232.70 | 5,232.70 | 3,317.8K |
| 10:06 | 5,231.30 | 5,231.30 | 5,225.80 | 5,225.80 | 5,052.1K |
| 10:07 | 5,226.30 | 5,231.00 | 5,226.30 | 5,231.00 | 1,079.6K |
| 10:08 | 5,230.20 | 5,231.70 | 5,230.20 | 5,231.70 | 939.6K |
| 10:09 | 5,232.30 | 5,232.30 | 5,230.80 | 5,230.80 | 967.8K |
| 10:10 | 5,234.90 | 5,234.90 | 5,232.20 | 5,232.20 | 608.9K |
| 10:11 | 5,226.70 | 5,226.70 | 5,226.30 | 5,226.30 | 880.4K |
| 10:12 | 5,226.60 | 5,226.60 | 5,223.60 | 5,223.60 | 603.0K |
| 10:13 | 5,224.10 | 5,225.30 | 5,224.10 | 5,225.30 | 1,052.3K |
| 10:14 | 5,222.70 | 5,224.00 | 5,222.70 | 5,224.00 | 996.8K |
| 10:15 | 5,220.70 | 5,220.90 | 5,220.70 | 5,220.90 | 989.8K |
| 10:16 | 5,218.50 | 5,221.30 | 5,218.50 | 5,221.30 | 589.8K |
| 10:17 | 5,214.60 | 5,216.40 | 5,214.60 | 5,216.40 | 482.4K |
| 10:18 | 5,214.90 | 5,215.50 | 5,214.90 | 5,215.50 | 3,325.6K |
| 10:19 | 5,215.10 | 5,215.10 | 5,214.40 | 5,214.40 | 508.3K |
| 10:20 | 5,214.40 | 5,214.40 | 5,211.90 | 5,211.90 | 1,210.5K |
| 10:21 | 5,208.90 | 5,210.10 | 5,208.90 | 5,210.10 | 688.8K |
| 10:22 | 5,207.20 | 5,208.60 | 5,207.20 | 5,208.60 | 429.3K |
| 10:23 | 5,208.10 | 5,211.80 | 5,208.10 | 5,211.80 | 466.7K |
| 10:24 | 5,211.90 | 5,212.00 | 5,211.90 | 5,212.00 | 1,190.6K |
| 10:25 | 5,208.30 | 5,212.20 | 5,208.30 | 5,212.20 | 527.1K |
| 10:26 | 5,212.00 | 5,215.60 | 5,212.00 | 5,215.60 | 502.7K |
| 10:27 | 5,212.70 | 5,213.20 | 5,212.70 | 5,213.20 | 1,067.1K |
| 10:28 | 5,211.70 | 5,211.70 | 5,210.20 | 5,210.20 | 494.2K |
| 10:29 | 5,208.80 | 5,208.80 | 5,206.50 | 5,206.50 | 1,806.5K |
| 10:30 | 5,207.40 | 5,207.40 | 5,207.20 | 5,207.20 | 1,034.3K |
| 10:31 | 5,205.10 | 5,207.20 | 5,205.10 | 5,207.20 | 690.4K |
| 10:32 | 5,208.60 | 5,208.60 | 5,208.50 | 5,208.50 | 819.8K |
| 10:33 | 5,212.00 | 5,212.10 | 5,212.00 | 5,212.10 | 596.7K |
| 10:34 | 5,211.10 | 5,211.10 | 5,210.40 | 5,210.40 | 381.7K |
| 10:35 | 5,208.40 | 5,209.30 | 5,208.40 | 5,209.30 | 635.9K |
| 10:36 | 5,211.20 | 5,214.10 | 5,211.20 | 5,214.10 | 722.1K |
| 10:37 | 5,212.10 | 5,212.10 | 5,209.30 | 5,209.30 | 211.7K |
| 10:38 | 5,208.60 | 5,208.60 | 5,206.70 | 5,206.70 | 858.8K |
| 10:39 | 5,206.20 | 5,206.20 | 5,203.40 | 5,203.40 | 1,330.5K |
| 10:40 | 5,202.60 | 5,204.60 | 5,202.60 | 5,204.60 | 549.2K |
| 10:41 | 5,203.30 | 5,203.30 | 5,200.40 | 5,200.40 | 312.7K |
| 10:42 | 5,198.40 | 5,198.40 | 5,198.20 | 5,198.20 | 451.2K |
| 10:43 | 5,198.50 | 5,198.50 | 5,197.10 | 5,197.10 | 681.4K |
| 10:44 | 5,195.10 | 5,195.10 | 5,194.80 | 5,194.80 | 791.6K |
| 10:45 | 5,192.20 | 5,194.40 | 5,192.20 | 5,194.40 | 1,332.9K |
| 10:46 | 5,195.50 | 5,198.00 | 5,195.50 | 5,198.00 | 736.7K |
| 10:47 | 5,198.10 | 5,198.10 | 5,196.50 | 5,196.50 | 617.5K |
| 10:48 | 5,198.20 | 5,198.30 | 5,198.20 | 5,198.30 | 1,003.2K |
| 10:49 | 5,198.10 | 5,199.90 | 5,198.10 | 5,199.90 | 217.7K |
| 10:50 | 5,199.40 | 5,199.40 | 5,197.80 | 5,197.80 | 755.2K |
| 10:51 | 5,196.90 | 5,197.30 | 5,196.90 | 5,197.30 | 321.4K |
| 10:52 | 5,197.70 | 5,198.00 | 5,197.70 | 5,198.00 | 322.4K |
| 10:53 | 5,194.70 | 5,195.40 | 5,194.70 | 5,195.40 | 348.4K |
| 10:54 | 5,197.30 | 5,198.20 | 5,197.30 | 5,198.20 | 692.4K |
| 10:55 | 5,198.90 | 5,198.90 | 5,198.30 | 5,198.30 | 570.7K |
| 10:56 | 5,198.50 | 5,199.00 | 5,198.50 | 5,199.00 | 577.4K |
| 10:57 | 5,199.30 | 5,200.00 | 5,199.30 | 5,200.00 | 447.7K |
| 10:58 | 5,201.00 | 5,201.20 | 5,201.00 | 5,201.20 | 546.8K |
| 10:59 | 5,203.60 | 5,203.60 | 5,200.70 | 5,200.70 | 991.0K |
| 11:00 | 5,201.60 | 5,201.60 | 5,200.50 | 5,200.50 | 425.4K |
| 11:01 | 5,200.70 | 5,203.00 | 5,200.70 | 5,203.00 | 432.3K |
| 11:02 | 5,202.70 | 5,202.70 | 5,200.90 | 5,200.90 | 470.4K |
| 11:03 | 5,203.20 | 5,203.20 | 5,203.20 | 5,203.20 | 914.3K |
| 11:04 | 5,202.70 | 5,202.70 | 5,200.40 | 5,200.40 | 2,997.0K |
| 11:05 | 5,199.10 | 5,200.60 | 5,199.10 | 5,200.60 | 1,101.8K |
| 11:06 | 5,202.00 | 5,202.00 | 5,200.20 | 5,200.20 | 349.3K |
| 11:07 | 5,200.30 | 5,200.30 | 5,200.30 | 5,200.30 | 472.1K |
| 11:08 | 5,201.40 | 5,202.70 | 5,201.40 | 5,202.70 | 529.2K |
| 11:09 | 5,203.80 | 5,203.80 | 5,202.90 | 5,202.90 | 155.1K |
| 11:10 | 5,202.10 | 5,202.10 | 5,201.00 | 5,201.00 | 381.1K |
| 11:11 | 5,202.10 | 5,202.90 | 5,202.10 | 5,202.90 | 800.1K |
| 11:12 | 5,203.20 | 5,203.20 | 5,200.90 | 5,200.90 | 412.3K |
| 11:13 | 5,200.50 | 5,200.90 | 5,200.50 | 5,200.90 | 684.5K |
| 11:14 | 5,201.20 | 5,201.20 | 5,199.60 | 5,199.60 | 615.9K |
| 11:15 | 5,200.70 | 5,202.90 | 5,200.70 | 5,202.90 | 413.8K |
| 11:16 | 5,202.90 | 5,204.50 | 5,202.90 | 5,204.50 | 400.0K |
| 11:17 | 5,205.80 | 5,206.50 | 5,205.80 | 5,206.50 | 1,307.4K |
| 11:18 | 5,207.10 | 5,208.10 | 5,207.10 | 5,208.10 | 241.4K |
| 11:19 | 5,208.60 | 5,209.10 | 5,208.60 | 5,209.10 | 492.1K |
| 11:20 | 5,209.40 | 5,210.60 | 5,209.40 | 5,210.60 | 492.4K |
| 11:21 | 5,211.40 | 5,211.40 | 5,211.20 | 5,211.20 | 383.2K |
| 11:22 | 5,209.50 | 5,209.50 | 5,206.50 | 5,206.50 | 359.8K |
| 11:23 | 5,204.60 | 5,205.20 | 5,204.60 | 5,205.20 | 456.6K |
| 11:24 | 5,205.50 | 5,205.50 | 5,203.60 | 5,203.60 | 342.5K |
| 11:25 | 5,203.70 | 5,203.70 | 5,203.20 | 5,203.20 | 621.3K |
| 11:26 | 5,203.50 | 5,203.50 | 5,202.90 | 5,202.90 | 592.8K |
| 11:27 | 5,203.10 | 5,203.10 | 5,203.00 | 5,203.00 | 284.1K |
| 11:28 | 5,201.50 | 5,201.70 | 5,201.50 | 5,201.70 | 770.1K |
| 11:29 | 5,200.70 | 5,201.00 | 5,200.70 | 5,201.00 | 418.8K |
| 11:30 | 5,204.30 | 5,204.30 | 5,201.90 | 5,201.90 | 508.7K |
| 11:31 | 5,203.00 | 5,203.00 | 5,202.10 | 5,202.10 | 217.3K |
| 11:32 | 5,202.60 | 5,202.60 | 5,200.20 | 5,200.20 | 442.4K |
| 11:33 | 5,201.10 | 5,201.90 | 5,201.10 | 5,201.90 | 400.9K |
| 11:34 | 5,201.90 | 5,203.00 | 5,201.90 | 5,203.00 | 468.2K |
| 11:35 | 5,202.90 | 5,202.90 | 5,201.70 | 5,201.70 | 539.8K |
| 11:36 | 5,201.90 | 5,202.00 | 5,201.90 | 5,202.00 | 451.4K |
| 11:37 | 5,200.30 | 5,202.40 | 5,200.30 | 5,202.40 | 175.7K |
| 11:38 | 5,202.60 | 5,202.60 | 5,202.20 | 5,202.20 | 728.8K |
| 11:39 | 5,202.50 | 5,202.50 | 5,202.30 | 5,202.30 | 267.1K |
| 11:40 | 5,201.20 | 5,201.50 | 5,201.20 | 5,201.50 | 801.6K |
| 11:41 | 5,200.70 | 5,201.00 | 5,200.70 | 5,201.00 | 375.8K |
| 11:42 | 5,200.20 | 5,200.20 | 5,198.00 | 5,198.00 | 851.1K |
| 11:43 | 5,195.60 | 5,195.60 | 5,193.70 | 5,193.70 | 1,268.9K |
| 11:44 | 5,192.10 | 5,192.10 | 5,191.50 | 5,191.50 | 302.8K |
| 11:45 | 5,191.60 | 5,192.40 | 5,191.60 | 5,192.40 | 582.4K |
| 11:46 | 5,191.00 | 5,191.00 | 5,190.00 | 5,190.00 | 538.6K |
| 11:47 | 5,191.20 | 5,191.20 | 5,187.80 | 5,187.80 | 1,544.4K |
| 11:48 | 5,188.30 | 5,188.30 | 5,186.90 | 5,186.90 | 420.6K |
| 11:49 | 5,188.50 | 5,188.90 | 5,188.50 | 5,188.90 | 232.1K |
| 11:50 | 5,192.30 | 5,192.30 | 5,191.70 | 5,191.70 | 700.0K |
| 11:51 | 5,192.90 | 5,192.90 | 5,191.60 | 5,191.60 | 367.5K |
| 11:52 | 5,190.70 | 5,190.80 | 5,190.70 | 5,190.80 | 303.7K |
| 11:53 | 5,189.50 | 5,189.50 | 5,189.30 | 5,189.30 | 467.6K |
| 11:54 | 5,189.10 | 5,189.10 | 5,187.10 | 5,187.10 | 398.1K |
| 11:55 | 5,187.90 | 5,189.40 | 5,187.90 | 5,189.40 | 911.3K |
| 11:56 | 5,190.40 | 5,190.40 | 5,190.30 | 5,190.30 | 1,047.5K |
| 11:57 | 5,189.40 | 5,189.60 | 5,189.40 | 5,189.60 | 291.3K |
| 11:58 | 5,190.40 | 5,193.60 | 5,190.40 | 5,193.60 | 363.9K |
| 11:59 | 5,192.00 | 5,192.00 | 5,189.50 | 5,189.50 | 1,534.2K |
| 12:00 | 5,188.10 | 5,188.10 | 5,183.90 | 5,183.90 | 248.8K |
| 12:01 | 5,182.70 | 5,185.00 | 5,182.70 | 5,185.00 | 178.1K |
| 12:02 | 5,183.40 | 5,188.00 | 5,183.40 | 5,188.00 | 354.4K |
| 12:03 | 5,187.90 | 5,189.80 | 5,187.90 | 5,189.80 | 308.4K |
| 12:04 | 5,189.40 | 5,191.50 | 5,189.40 | 5,191.50 | 89.8K |
| 12:05 | 5,192.00 | 5,192.00 | 5,191.00 | 5,191.00 | 534.0K |
| 12:06 | 5,190.70 | 5,191.30 | 5,190.70 | 5,191.30 | 640.1K |
| 12:07 | 5,193.50 | 5,194.20 | 5,193.50 | 5,194.20 | 231.1K |
| 12:08 | 5,195.70 | 5,198.60 | 5,195.70 | 5,198.60 | 630.4K |
| 12:09 | 5,198.70 | 5,199.10 | 5,198.70 | 5,199.10 | 560.7K |
| 12:10 | 5,201.20 | 5,201.20 | 5,201.10 | 5,201.10 | 2,117.7K |
| 12:11 | 5,202.90 | 5,204.90 | 5,202.90 | 5,204.90 | 1,158.5K |
| 12:12 | 5,204.00 | 5,205.40 | 5,204.00 | 5,205.40 | 363.1K |
| 12:13 | 5,203.60 | 5,203.60 | 5,203.20 | 5,203.20 | 250.7K |
| 12:14 | 5,202.50 | 5,202.50 | 5,202.10 | 5,202.10 | 283.2K |
| 12:15 | 5,202.00 | 5,202.00 | 5,201.70 | 5,201.70 | 381.9K |
| 12:16 | 5,201.70 | 5,202.20 | 5,201.70 | 5,202.20 | 700.3K |
| 12:17 | 5,201.20 | 5,202.80 | 5,201.20 | 5,202.80 | 136.5K |
| 12:18 | 5,202.70 | 5,202.70 | 5,201.60 | 5,201.60 | 6,329.2K |
| 12:19 | 5,201.80 | 5,203.10 | 5,201.80 | 5,203.10 | 380.2K |
| 12:20 | 5,202.20 | 5,202.20 | 5,201.30 | 5,201.30 | 720.7K |
| 12:21 | 5,199.70 | 5,200.60 | 5,199.70 | 5,200.60 | 323.9K |
| 12:22 | 5,198.90 | 5,198.90 | 5,196.70 | 5,196.70 | 789.6K |
| 12:23 | 5,197.30 | 5,197.30 | 5,195.50 | 5,195.50 | 411.4K |
| 12:24 | 5,196.50 | 5,197.10 | 5,196.50 | 5,197.10 | 158.4K |
| 12:25 | 5,197.10 | 5,197.10 | 5,196.10 | 5,196.10 | 359.6K |
| 12:26 | 5,195.30 | 5,195.30 | 5,195.00 | 5,195.00 | 117.7K |
| 12:27 | 5,195.70 | 5,195.70 | 5,193.70 | 5,193.70 | 1,112.1K |
| 12:28 | 5,195.70 | 5,195.70 | 5,195.40 | 5,195.40 | 435.6K |
| 12:29 | 5,196.60 | 5,198.30 | 5,196.60 | 5,198.30 | 681.9K |
| 12:30 | 5,198.30 | 5,198.30 | 5,197.70 | 5,197.70 | 408.3K |
| 12:31 | 5,198.90 | 5,200.40 | 5,198.90 | 5,200.40 | 144.6K |
| 12:32 | 5,199.60 | 5,199.60 | 5,198.00 | 5,198.00 | 143.1K |
| 12:33 | 5,197.50 | 5,197.50 | 5,197.10 | 5,197.10 | 521.8K |
| 12:34 | 5,196.40 | 5,196.40 | 5,193.90 | 5,193.90 | 438.3K |
| 12:35 | 5,196.40 | 5,196.40 | 5,195.10 | 5,195.10 | 147.5K |
| 12:36 | 5,195.10 | 5,195.10 | 5,193.90 | 5,193.90 | 193.7K |
| 12:37 | 5,196.50 | 5,196.50 | 5,196.50 | 5,196.50 | 313.1K |
| 12:38 | 5,197.40 | 5,197.60 | 5,197.40 | 5,197.60 | 647.2K |
| 12:39 | 5,198.90 | 5,198.90 | 5,198.30 | 5,198.30 | 183.3K |
| 12:40 | 5,198.10 | 5,199.60 | 5,198.10 | 5,199.60 | 333.3K |
| 12:41 | 5,199.10 | 5,199.50 | 5,199.10 | 5,199.50 | 112.0K |
| 12:42 | 5,200.90 | 5,203.40 | 5,200.90 | 5,203.40 | 148.3K |
| 12:43 | 5,204.20 | 5,204.70 | 5,204.20 | 5,204.70 | 159.3K |
| 12:44 | 5,205.50 | 5,205.50 | 5,205.50 | 5,205.50 | 170.4K |
| 12:45 | 5,204.00 | 5,204.00 | 5,201.60 | 5,201.60 | 1,247.5K |
| 12:46 | 5,202.90 | 5,202.90 | 5,202.70 | 5,202.70 | 265.2K |
| 12:47 | 5,202.20 | 5,202.20 | 5,198.10 | 5,198.10 | 592.5K |
| 12:48 | 5,197.30 | 5,197.30 | 5,196.70 | 5,196.70 | 294.8K |
| 12:49 | 5,197.30 | 5,197.30 | 5,197.20 | 5,197.20 | 279.0K |
| 12:50 | 5,197.00 | 5,197.00 | 5,195.80 | 5,195.80 | 224.5K |
| 12:51 | 5,197.70 | 5,197.70 | 5,197.20 | 5,197.20 | 581.8K |
| 12:52 | 5,197.30 | 5,197.30 | 5,197.20 | 5,197.20 | 534.8K |
| 12:53 | 5,196.10 | 5,196.10 | 5,195.90 | 5,195.90 | 205.6K |
| 12:54 | 5,197.00 | 5,197.20 | 5,197.00 | 5,197.20 | 149.5K |
| 12:55 | 5,197.50 | 5,199.30 | 5,197.50 | 5,199.30 | 240.8K |
| 12:56 | 5,200.10 | 5,201.30 | 5,200.10 | 5,201.30 | 201.5K |
| 12:57 | 5,200.40 | 5,204.90 | 5,200.40 | 5,204.90 | 711.6K |
| 12:58 | 5,204.00 | 5,205.30 | 5,204.00 | 5,205.30 | 265.9K |
| 12:59 | 5,203.60 | 5,205.50 | 5,203.60 | 5,205.50 | 201.8K |
| 13:00 | 5,207.10 | 5,207.10 | 5,206.20 | 5,206.20 | 854.3K |
| 13:01 | 5,204.80 | 5,206.00 | 5,204.80 | 5,206.00 | 148.1K |
| 13:02 | 5,206.40 | 5,206.70 | 5,206.40 | 5,206.70 | 450.6K |
| 13:03 | 5,208.80 | 5,210.90 | 5,208.80 | 5,210.90 | 593.1K |
| 13:04 | 5,211.20 | 5,211.20 | 5,209.70 | 5,209.70 | 144.5K |
| 13:05 | 5,210.70 | 5,211.80 | 5,210.70 | 5,211.80 | 509.5K |
| 13:06 | 5,211.30 | 5,211.60 | 5,211.30 | 5,211.60 | 441.8K |
| 13:07 | 5,211.60 | 5,211.90 | 5,211.60 | 5,211.90 | 284.1K |
| 13:08 | 5,211.50 | 5,211.50 | 5,208.80 | 5,208.80 | 149.4K |
| 13:09 | 5,209.80 | 5,209.80 | 5,209.30 | 5,209.30 | 636.1K |
| 13:10 | 5,208.60 | 5,208.60 | 5,207.10 | 5,207.10 | 534.6K |
| 13:11 | 5,207.80 | 5,207.80 | 5,207.50 | 5,207.50 | 179.6K |
| 13:12 | 5,207.30 | 5,207.80 | 5,207.30 | 5,207.80 | 361.7K |
| 13:13 | 5,208.00 | 5,208.00 | 5,206.40 | 5,206.40 | 259.0K |
| 13:14 | 5,207.10 | 5,207.10 | 5,206.70 | 5,206.70 | 565.1K |
| 13:15 | 5,207.60 | 5,211.10 | 5,207.60 | 5,211.10 | 749.1K |
| 13:16 | 5,212.30 | 5,212.30 | 5,212.10 | 5,212.10 | 218.4K |
| 13:17 | 5,211.00 | 5,212.80 | 5,211.00 | 5,212.80 | 157.7K |
| 13:18 | 5,212.60 | 5,212.60 | 5,212.10 | 5,212.10 | 98.9K |
| 13:19 | 5,211.10 | 5,211.10 | 5,210.90 | 5,210.90 | 501.2K |
| 13:20 | 5,211.00 | 5,211.00 | 5,209.50 | 5,209.50 | 457.9K |
| 13:21 | 5,209.10 | 5,209.10 | 5,209.10 | 5,209.10 | 427.0K |
| 13:22 | 5,209.50 | 5,209.50 | 5,208.90 | 5,208.90 | 1,161.7K |
| 13:23 | 5,208.10 | 5,209.00 | 5,208.10 | 5,209.00 | 418.3K |
| 13:24 | 5,208.80 | 5,208.80 | 5,207.90 | 5,207.90 | 685.6K |
| 13:25 | 5,206.30 | 5,206.30 | 5,206.00 | 5,206.00 | 453.6K |
| 13:26 | 5,205.90 | 5,205.90 | 5,205.90 | 5,205.90 | 241.2K |
| 13:27 | 5,205.70 | 5,206.20 | 5,205.70 | 5,206.20 | 238.0K |
| 13:28 | 5,208.00 | 5,210.10 | 5,208.00 | 5,210.10 | 502.5K |
| 13:29 | 5,211.20 | 5,211.20 | 5,211.10 | 5,211.10 | 430.4K |
| 13:30 | 5,212.30 | 5,212.30 | 5,211.90 | 5,211.90 | 455.1K |
| 13:31 | 5,212.10 | 5,212.70 | 5,212.10 | 5,212.70 | 637.9K |
| 13:32 | 5,212.30 | 5,212.30 | 5,211.90 | 5,211.90 | 147.7K |
| 13:33 | 5,210.60 | 5,210.60 | 5,210.40 | 5,210.40 | 202.5K |
| 13:34 | 5,209.00 | 5,209.20 | 5,209.00 | 5,209.20 | 337.0K |
| 13:35 | 5,209.10 | 5,209.80 | 5,209.10 | 5,209.80 | 172.4K |
| 13:36 | 5,209.00 | 5,211.50 | 5,209.00 | 5,211.50 | 234.8K |
| 13:37 | 5,211.60 | 5,212.50 | 5,211.60 | 5,212.50 | 547.6K |
| 13:38 | 5,211.70 | 5,211.70 | 5,211.30 | 5,211.30 | 82.6K |
| 13:39 | 5,210.90 | 5,213.80 | 5,210.90 | 5,213.80 | 257.3K |
| 13:40 | 5,215.80 | 5,215.80 | 5,215.70 | 5,215.70 | 597.3K |
| 13:41 | 5,217.20 | 5,217.20 | 5,216.40 | 5,216.40 | 243.2K |
| 13:42 | 5,217.70 | 5,217.70 | 5,217.20 | 5,217.20 | 748.7K |
| 13:43 | 5,217.90 | 5,217.90 | 5,216.50 | 5,216.50 | 394.5K |
| 13:44 | 5,216.90 | 5,218.90 | 5,216.90 | 5,218.90 | 469.7K |
| 13:45 | 5,217.30 | 5,217.30 | 5,217.30 | 5,217.30 | 395.1K |
| 13:46 | 5,215.90 | 5,217.10 | 5,215.90 | 5,217.10 | 531.1K |
| 13:47 | 5,216.70 | 5,217.00 | 5,216.70 | 5,217.00 | 179.3K |
| 13:48 | 5,216.60 | 5,216.60 | 5,216.60 | 5,216.60 | 316.5K |
| 13:49 | 5,216.60 | 5,216.80 | 5,216.60 | 5,216.80 | 434.9K |
| 13:50 | 5,216.70 | 5,216.70 | 5,215.40 | 5,215.40 | 313.5K |
| 13:51 | 5,216.50 | 5,217.60 | 5,216.50 | 5,217.60 | 282.9K |
| 13:52 | 5,217.20 | 5,220.30 | 5,217.20 | 5,220.30 | 554.1K |
| 13:53 | 5,220.80 | 5,220.80 | 5,219.20 | 5,219.20 | 284.6K |
| 13:54 | 5,219.80 | 5,219.80 | 5,219.10 | 5,219.10 | 254.0K |
| 13:55 | 5,219.60 | 5,219.70 | 5,219.60 | 5,219.70 | 376.5K |
| 13:56 | 5,219.90 | 5,219.90 | 5,219.00 | 5,219.00 | 414.6K |
| 13:57 | 5,219.30 | 5,219.30 | 5,219.30 | 5,219.30 | 233.5K |
| 13:58 | 5,219.90 | 5,219.90 | 5,219.20 | 5,219.20 | 90.4K |
| 13:59 | 5,219.10 | 5,219.10 | 5,218.50 | 5,218.50 | 203.0K |
| 14:00 | 5,219.40 | 5,219.40 | 5,218.50 | 5,218.50 | 798.8K |
| 14:01 | 5,217.90 | 5,217.90 | 5,217.20 | 5,217.20 | 223.8K |
| 14:02 | 5,218.30 | 5,218.30 | 5,217.80 | 5,217.80 | 287.5K |
| 14:03 | 5,217.80 | 5,217.80 | 5,216.70 | 5,216.70 | 585.4K |
| 14:04 | 5,217.80 | 5,218.80 | 5,217.80 | 5,218.80 | 234.5K |
| 14:05 | 5,218.70 | 5,219.90 | 5,218.70 | 5,219.90 | 120.0K |
| 14:06 | 5,220.00 | 5,220.80 | 5,220.00 | 5,220.80 | 282.5K |
| 14:07 | 5,221.30 | 5,221.40 | 5,221.30 | 5,221.40 | 203.1K |
| 14:08 | 5,223.20 | 5,223.20 | 5,221.80 | 5,221.80 | 728.6K |
| 14:09 | 5,221.10 | 5,221.80 | 5,221.10 | 5,221.80 | 406.9K |
| 14:10 | 5,221.70 | 5,222.60 | 5,221.70 | 5,222.60 | 308.8K |
| 14:11 | 5,224.70 | 5,224.70 | 5,224.10 | 5,224.10 | 525.0K |
| 14:12 | 5,224.90 | 5,224.90 | 5,224.50 | 5,224.50 | 317.9K |
| 14:13 | 5,224.40 | 5,224.50 | 5,224.40 | 5,224.50 | 674.0K |
| 14:14 | 5,227.00 | 5,227.70 | 5,227.00 | 5,227.70 | 745.7K |
| 14:15 | 5,227.00 | 5,227.00 | 5,224.00 | 5,224.00 | 2,579.5K |
| 14:16 | 5,222.00 | 5,222.00 | 5,222.00 | 5,222.00 | 587.8K |
| 14:17 | 5,221.40 | 5,222.20 | 5,221.40 | 5,222.20 | 183.9K |
| 14:18 | 5,220.80 | 5,220.80 | 5,219.40 | 5,219.40 | 350.3K |
| 14:19 | 5,219.60 | 5,219.60 | 5,219.40 | 5,219.40 | 2,506.6K |
| 14:20 | 5,218.90 | 5,220.50 | 5,218.90 | 5,220.50 | 615.0K |
| 14:21 | 5,218.70 | 5,221.20 | 5,218.70 | 5,221.20 | 1,426.3K |
| 14:22 | 5,220.20 | 5,220.20 | 5,219.50 | 5,219.50 | 489.2K |
| 14:23 | 5,219.40 | 5,219.40 | 5,218.30 | 5,218.30 | 386.2K |
| 14:24 | 5,218.90 | 5,218.90 | 5,218.70 | 5,218.70 | 231.2K |
| 14:25 | 5,221.20 | 5,221.20 | 5,219.90 | 5,219.90 | 728.6K |
| 14:26 | 5,219.90 | 5,219.90 | 5,217.80 | 5,217.80 | 427.4K |
| 14:27 | 5,218.40 | 5,221.80 | 5,218.40 | 5,221.80 | 613.1K |
| 14:28 | 5,221.80 | 5,222.00 | 5,221.80 | 5,222.00 | 159.8K |
| 14:29 | 5,222.20 | 5,223.00 | 5,222.20 | 5,223.00 | 836.8K |
| 14:30 | 5,224.50 | 5,225.80 | 5,224.50 | 5,225.80 | 646.6K |
| 14:31 | 5,227.20 | 5,227.20 | 5,227.10 | 5,227.10 | 321.5K |
| 14:32 | 5,225.50 | 5,225.50 | 5,223.80 | 5,223.80 | 197.0K |
| 14:33 | 5,222.80 | 5,223.80 | 5,222.80 | 5,223.80 | 186.9K |
| 14:34 | 5,222.00 | 5,224.20 | 5,222.00 | 5,224.20 | 452.2K |
| 14:35 | 5,225.30 | 5,225.30 | 5,223.80 | 5,223.80 | 665.1K |
| 14:36 | 5,223.00 | 5,223.50 | 5,223.00 | 5,223.50 | 851.0K |
| 14:37 | 5,223.20 | 5,224.00 | 5,223.20 | 5,224.00 | 362.1K |
| 14:38 | 5,222.90 | 5,222.90 | 5,221.60 | 5,221.60 | 310.5K |
| 14:39 | 5,221.50 | 5,223.50 | 5,221.50 | 5,223.50 | 382.1K |
| 14:40 | 5,225.10 | 5,225.60 | 5,225.10 | 5,225.60 | 154.8K |
| 14:41 | 5,224.20 | 5,224.60 | 5,224.20 | 5,224.60 | 317.8K |
| 14:42 | 5,224.70 | 5,224.70 | 5,224.50 | 5,224.50 | 172.9K |
| 14:43 | 5,224.30 | 5,224.30 | 5,223.80 | 5,223.80 | 242.0K |
| 14:44 | 5,223.90 | 5,225.60 | 5,223.90 | 5,225.60 | 176.4K |
| 14:45 | 5,226.00 | 5,226.00 | 5,224.90 | 5,224.90 | 636.3K |
| 14:46 | 5,225.40 | 5,225.70 | 5,225.40 | 5,225.70 | 384.5K |
| 14:47 | 5,225.90 | 5,226.80 | 5,225.90 | 5,226.80 | 139.4K |
| 14:48 | 5,226.60 | 5,227.10 | 5,226.60 | 5,227.10 | 122.3K |
| 14:49 | 5,226.60 | 5,226.60 | 5,225.90 | 5,225.90 | 762.1K |
| 14:50 | 5,225.90 | 5,226.10 | 5,225.90 | 5,226.10 | 362.4K |
| 14:51 | 5,226.60 | 5,227.20 | 5,226.60 | 5,227.20 | 330.4K |
| 14:52 | 5,230.10 | 5,231.50 | 5,230.10 | 5,231.50 | 647.8K |
| 14:53 | 5,231.40 | 5,231.40 | 5,231.40 | 5,231.40 | 262.9K |
| 14:54 | 5,232.50 | 5,233.40 | 5,232.50 | 5,233.40 | 741.4K |
| 14:55 | 5,232.60 | 5,232.70 | 5,232.60 | 5,232.70 | 373.5K |
| 14:56 | 5,232.30 | 5,232.30 | 5,231.90 | 5,231.90 | 366.1K |
| 14:57 | 5,231.00 | 5,231.50 | 5,231.00 | 5,231.50 | 166.1K |
| 14:58 | 5,231.00 | 5,231.00 | 5,229.20 | 5,229.20 | 604.4K |
| 14:59 | 5,228.80 | 5,230.50 | 5,228.80 | 5,230.50 | 507.6K |
| 15:00 | 5,229.50 | 5,230.20 | 5,229.50 | 5,230.20 | 1,139.8K |
| 15:01 | 5,230.10 | 5,230.10 | 5,228.80 | 5,228.80 | 730.2K |
| 15:02 | 5,230.00 | 5,230.10 | 5,230.00 | 5,230.10 | 785.3K |
| 15:03 | 5,230.40 | 5,232.00 | 5,230.40 | 5,232.00 | 230.3K |
| 15:04 | 5,232.90 | 5,232.90 | 5,231.40 | 5,231.40 | 490.4K |
| 15:05 | 5,230.60 | 5,231.80 | 5,230.60 | 5,231.80 | 588.7K |
| 15:06 | 5,232.10 | 5,232.40 | 5,232.10 | 5,232.40 | 265.5K |
| 15:07 | 5,232.90 | 5,233.20 | 5,232.90 | 5,233.20 | 355.4K |
| 15:08 | 5,233.50 | 5,233.50 | 5,232.30 | 5,232.30 | 226.5K |
| 15:09 | 5,231.80 | 5,232.70 | 5,231.80 | 5,232.70 | 292.7K |
| 15:10 | 5,232.50 | 5,232.50 | 5,230.00 | 5,230.00 | 258.3K |
| 15:11 | 5,230.10 | 5,230.10 | 5,229.90 | 5,229.90 | 591.6K |
| 15:12 | 5,229.10 | 5,229.10 | 5,228.90 | 5,228.90 | 328.2K |
| 15:13 | 5,229.30 | 5,229.30 | 5,229.30 | 5,229.30 | 676.5K |
| 15:14 | 5,227.50 | 5,228.70 | 5,227.50 | 5,228.70 | 479.4K |
| 15:15 | 5,228.20 | 5,228.20 | 5,228.00 | 5,228.00 | 210.0K |
| 15:16 | 5,228.90 | 5,228.90 | 5,227.70 | 5,227.70 | 588.6K |
| 15:17 | 5,228.20 | 5,228.60 | 5,228.20 | 5,228.60 | 417.2K |
| 15:18 | 5,230.30 | 5,231.30 | 5,230.30 | 5,231.30 | 1,171.9K |
| 15:19 | 5,230.20 | 5,230.20 | 5,229.80 | 5,229.80 | 319.5K |
| 15:20 | 5,228.10 | 5,228.20 | 5,228.10 | 5,228.20 | 857.0K |
| 15:21 | 5,226.60 | 5,227.90 | 5,226.60 | 5,227.90 | 398.9K |
| 15:22 | 5,226.40 | 5,228.80 | 5,226.40 | 5,228.80 | 742.3K |
| 15:23 | 5,229.40 | 5,230.40 | 5,229.40 | 5,230.40 | 828.4K |
| 15:24 | 5,229.90 | 5,229.90 | 5,228.50 | 5,228.50 | 689.6K |
| 15:25 | 5,228.50 | 5,229.60 | 5,228.50 | 5,229.60 | 530.8K |
| 15:26 | 5,227.40 | 5,228.80 | 5,227.40 | 5,228.80 | 420.0K |
| 15:27 | 5,227.50 | 5,227.50 | 5,226.60 | 5,226.60 | 423.7K |
| 15:28 | 5,227.60 | 5,227.60 | 5,226.60 | 5,226.60 | 1,225.0K |
| 15:29 | 5,227.00 | 5,228.40 | 5,227.00 | 5,228.40 | 386.1K |
| 15:30 | 5,229.60 | 5,230.10 | 5,229.60 | 5,230.10 | 497.9K |
| 15:31 | 5,230.00 | 5,230.00 | 5,229.60 | 5,229.60 | 339.9K |
| 15:32 | 5,229.40 | 5,229.40 | 5,229.40 | 5,229.40 | 305.5K |
| 15:33 | 5,229.20 | 5,229.80 | 5,229.20 | 5,229.80 | 1,481.8K |
| 15:34 | 5,232.60 | 5,232.60 | 5,232.20 | 5,232.20 | 705.5K |
| 15:35 | 5,231.50 | 5,233.40 | 5,231.50 | 5,233.40 | 429.3K |
| 15:36 | 5,232.70 | 5,234.00 | 5,232.70 | 5,234.00 | 583.5K |
| 15:37 | 5,234.80 | 5,234.80 | 5,234.30 | 5,234.30 | 1,240.4K |
| 15:38 | 5,235.20 | 5,235.20 | 5,234.70 | 5,234.70 | 1,126.8K |
| 15:39 | 5,234.80 | 5,234.80 | 5,234.40 | 5,234.40 | 1,146.1K |
| 15:40 | 5,234.60 | 5,237.20 | 5,234.60 | 5,237.20 | 492.7K |
| 15:41 | 5,236.80 | 5,237.30 | 5,236.80 | 5,237.30 | 554.5K |
| 15:42 | 5,235.60 | 5,237.20 | 5,235.60 | 5,237.20 | 733.6K |
| 15:43 | 5,236.50 | 5,238.90 | 5,236.50 | 5,238.90 | 1,335.6K |
| 15:44 | 5,237.30 | 5,238.00 | 5,237.30 | 5,238.00 | 494.0K |
| 15:45 | 5,237.40 | 5,237.40 | 5,235.60 | 5,235.60 | 751.1K |
| 15:46 | 5,235.00 | 5,235.00 | 5,234.20 | 5,234.20 | 1,105.3K |
| 15:47 | 5,232.80 | 5,234.10 | 5,232.80 | 5,234.10 | 1,982.3K |
| 15:48 | 5,233.60 | 5,233.60 | 5,233.60 | 5,233.60 | 1,071.3K |
| 15:49 | 5,233.90 | 5,233.90 | 5,232.20 | 5,232.20 | 587.5K |
| 15:50 | 5,231.30 | 5,231.70 | 5,231.30 | 5,231.70 | 867.0K |
| 15:51 | 5,229.10 | 5,229.10 | 5,228.80 | 5,228.80 | 835.3K |
| 15:52 | 5,228.20 | 5,228.20 | 5,228.10 | 5,228.10 | 2,711.5K |
| 15:53 | 5,229.90 | 5,229.90 | 5,229.50 | 5,229.50 | 548.3K |
| 15:54 | 5,229.70 | 5,230.60 | 5,229.70 | 5,230.60 | 497.4K |
| 15:55 | 5,229.50 | 5,231.70 | 5,229.50 | 5,231.70 | 1,846.3K |
| 15:56 | 5,232.80 | 5,232.80 | 5,229.30 | 5,229.30 | 1,888.9K |
| 15:57 | 5,229.30 | 5,229.30 | 5,229.20 | 5,229.20 | 895.3K |
| 15:58 | 5,229.10 | 5,229.70 | 5,229.10 | 5,229.70 | 973.6K |
| 15:59 | 5,230.60 | 5,232.00 | 5,230.60 | 5,232.00 | 1,441.0K |
| 16:00 | 5,234.10 | 5,234.10 | 5,234.10 | 5,234.10 | 131.4K |
| 16:01 | 5,234.10 | 5,234.10 | 5,234.10 | 5,234.10 | 0.0K |
| 16:02 | 5,234.10 | 5,234.10 | 5,234.10 | 5,234.10 | 0.0K |
| 16:03 | 5,234.10 | 5,234.10 | 5,234.10 | 5,234.10 | 0.0K |
| 16:04 | 5,234.10 | 5,234.10 | 5,220.80 | 5,220.80 | 255,525.0K |