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 | 5,218.00 | 5,248.50 | 5,218.00 | 5,248.50 | 7,416.7K |
| 10:01 | 5,251.10 | 5,252.30 | 5,251.10 | 5,252.30 | 2,409.1K |
| 10:02 | 5,250.50 | 5,254.30 | 5,250.50 | 5,254.30 | 1,084.0K |
| 10:03 | 5,253.20 | 5,257.90 | 5,253.20 | 5,257.90 | 1,866.5K |
| 10:04 | 5,255.60 | 5,260.00 | 5,255.60 | 5,260.00 | 804.7K |
| 10:05 | 5,254.80 | 5,254.80 | 5,253.20 | 5,253.20 | 920.0K |
| 10:06 | 5,251.20 | 5,251.20 | 5,250.90 | 5,250.90 | 598.3K |
| 10:07 | 5,250.40 | 5,252.20 | 5,250.40 | 5,252.20 | 536.0K |
| 10:08 | 5,255.20 | 5,255.20 | 5,254.20 | 5,254.20 | 725.6K |
| 10:09 | 5,262.10 | 5,263.70 | 5,262.10 | 5,263.70 | 1,706.5K |
| 10:10 | 5,266.70 | 5,268.40 | 5,266.70 | 5,268.40 | 1,777.6K |
| 10:11 | 5,270.00 | 5,270.00 | 5,269.20 | 5,269.20 | 905.2K |
| 10:12 | 5,267.70 | 5,267.70 | 5,267.70 | 5,267.70 | 827.1K |
| 10:13 | 5,267.20 | 5,267.20 | 5,264.60 | 5,264.60 | 868.7K |
| 10:14 | 5,264.80 | 5,267.20 | 5,264.80 | 5,267.20 | 752.3K |
| 10:15 | 5,267.40 | 5,269.00 | 5,267.40 | 5,269.00 | 626.2K |
| 10:16 | 5,267.60 | 5,270.30 | 5,267.60 | 5,270.30 | 915.4K |
| 10:17 | 5,270.20 | 5,271.50 | 5,270.20 | 5,271.50 | 678.2K |
| 10:18 | 5,270.50 | 5,270.50 | 5,268.40 | 5,268.40 | 429.7K |
| 10:19 | 5,266.90 | 5,268.30 | 5,266.90 | 5,268.30 | 622.6K |
| 10:20 | 5,266.20 | 5,266.20 | 5,263.50 | 5,263.50 | 1,044.0K |
| 10:21 | 5,260.20 | 5,262.10 | 5,260.20 | 5,262.10 | 1,271.4K |
| 10:22 | 5,263.90 | 5,263.90 | 5,260.80 | 5,260.80 | 593.2K |
| 10:23 | 5,261.50 | 5,262.00 | 5,261.50 | 5,262.00 | 341.3K |
| 10:24 | 5,262.90 | 5,263.00 | 5,262.90 | 5,263.00 | 405.8K |
| 10:25 | 5,261.50 | 5,261.80 | 5,261.50 | 5,261.80 | 906.7K |
| 10:26 | 5,262.40 | 5,263.40 | 5,262.40 | 5,263.40 | 216.9K |
| 10:27 | 5,263.40 | 5,263.40 | 5,261.50 | 5,261.50 | 604.5K |
| 10:28 | 5,261.10 | 5,261.10 | 5,260.60 | 5,260.60 | 661.1K |
| 10:29 | 5,260.00 | 5,260.00 | 5,259.50 | 5,259.50 | 177.1K |
| 10:30 | 5,260.90 | 5,262.00 | 5,260.90 | 5,262.00 | 832.0K |
| 10:31 | 5,260.80 | 5,260.80 | 5,260.80 | 5,260.80 | 544.2K |
| 10:32 | 5,261.00 | 5,261.50 | 5,261.00 | 5,261.50 | 283.3K |
| 10:33 | 5,262.60 | 5,263.70 | 5,262.60 | 5,263.70 | 829.2K |
| 10:34 | 5,261.90 | 5,264.40 | 5,261.90 | 5,264.40 | 929.6K |
| 10:35 | 5,265.20 | 5,265.20 | 5,265.20 | 5,265.20 | 282.1K |
| 10:36 | 5,265.00 | 5,265.10 | 5,265.00 | 5,265.10 | 337.0K |
| 10:37 | 5,265.20 | 5,265.20 | 5,264.90 | 5,264.90 | 945.2K |
| 10:38 | 5,267.20 | 5,267.30 | 5,267.20 | 5,267.30 | 735.9K |
| 10:39 | 5,268.40 | 5,268.90 | 5,268.40 | 5,268.90 | 895.3K |
| 10:40 | 5,268.40 | 5,269.30 | 5,268.40 | 5,269.30 | 267.7K |
| 10:41 | 5,271.00 | 5,271.00 | 5,269.90 | 5,269.90 | 544.7K |
| 10:42 | 5,269.30 | 5,271.50 | 5,269.30 | 5,271.50 | 300.5K |
| 10:43 | 5,273.40 | 5,273.40 | 5,271.00 | 5,271.00 | 255.8K |
| 10:44 | 5,270.40 | 5,270.90 | 5,270.40 | 5,270.90 | 309.8K |
| 10:45 | 5,270.10 | 5,270.10 | 5,269.30 | 5,269.30 | 2,180.3K |
| 10:46 | 5,267.50 | 5,268.10 | 5,267.50 | 5,268.10 | 667.9K |
| 10:47 | 5,268.20 | 5,268.20 | 5,267.90 | 5,267.90 | 388.4K |
| 10:48 | 5,271.40 | 5,271.40 | 5,270.40 | 5,270.40 | 405.2K |
| 10:49 | 5,265.20 | 5,265.20 | 5,264.30 | 5,264.30 | 474.3K |
| 10:50 | 5,263.00 | 5,263.00 | 5,261.50 | 5,261.50 | 926.4K |
| 10:51 | 5,263.30 | 5,263.70 | 5,263.30 | 5,263.70 | 536.6K |
| 10:52 | 5,262.70 | 5,262.70 | 5,262.30 | 5,262.30 | 480.6K |
| 10:53 | 5,261.70 | 5,262.30 | 5,261.70 | 5,262.30 | 714.8K |
| 10:54 | 5,262.30 | 5,262.30 | 5,262.00 | 5,262.00 | 540.5K |
| 10:55 | 5,261.50 | 5,262.20 | 5,261.50 | 5,262.20 | 377.1K |
| 10:56 | 5,261.60 | 5,262.10 | 5,261.60 | 5,262.10 | 713.4K |
| 10:57 | 5,261.60 | 5,262.60 | 5,261.60 | 5,262.60 | 420.4K |
| 10:58 | 5,261.90 | 5,261.90 | 5,260.50 | 5,260.50 | 374.8K |
| 10:59 | 5,262.20 | 5,263.10 | 5,262.20 | 5,263.10 | 424.3K |
| 11:00 | 5,263.50 | 5,266.00 | 5,263.50 | 5,266.00 | 518.4K |
| 11:01 | 5,266.00 | 5,266.20 | 5,266.00 | 5,266.20 | 1,077.0K |
| 11:02 | 5,266.70 | 5,267.30 | 5,266.70 | 5,267.30 | 498.1K |
| 11:03 | 5,268.50 | 5,268.50 | 5,266.20 | 5,266.20 | 992.0K |
| 11:04 | 5,266.80 | 5,268.70 | 5,266.80 | 5,268.70 | 683.2K |
| 11:05 | 5,269.20 | 5,269.20 | 5,269.20 | 5,269.20 | 262.0K |
| 11:06 | 5,267.80 | 5,267.80 | 5,267.00 | 5,267.00 | 509.1K |
| 11:07 | 5,267.20 | 5,268.50 | 5,267.20 | 5,268.50 | 383.1K |
| 11:08 | 5,267.20 | 5,267.20 | 5,267.00 | 5,267.00 | 474.2K |
| 11:09 | 5,268.40 | 5,268.50 | 5,268.40 | 5,268.50 | 450.8K |
| 11:10 | 5,270.20 | 5,270.20 | 5,270.00 | 5,270.00 | 349.4K |
| 11:11 | 5,272.10 | 5,272.10 | 5,271.80 | 5,271.80 | 133.7K |
| 11:12 | 5,270.50 | 5,270.50 | 5,268.70 | 5,268.70 | 204.7K |
| 11:13 | 5,269.50 | 5,269.60 | 5,269.50 | 5,269.60 | 193.2K |
| 11:14 | 5,269.40 | 5,270.40 | 5,269.40 | 5,270.40 | 1,113.0K |
| 11:15 | 5,270.20 | 5,272.20 | 5,270.20 | 5,272.20 | 682.9K |
| 11:16 | 5,272.90 | 5,272.90 | 5,271.80 | 5,271.80 | 196.3K |
| 11:17 | 5,271.90 | 5,275.90 | 5,271.90 | 5,275.90 | 787.4K |
| 11:18 | 5,273.60 | 5,274.90 | 5,273.60 | 5,274.90 | 1,001.4K |
| 11:19 | 5,274.20 | 5,275.90 | 5,274.20 | 5,275.90 | 275.2K |
| 11:20 | 5,276.10 | 5,276.10 | 5,275.50 | 5,275.50 | 446.1K |
| 11:21 | 5,275.30 | 5,275.30 | 5,274.80 | 5,274.80 | 263.7K |
| 11:22 | 5,276.70 | 5,276.70 | 5,275.80 | 5,275.80 | 663.1K |
| 11:23 | 5,275.30 | 5,275.50 | 5,275.30 | 5,275.50 | 227.4K |
| 11:24 | 5,275.80 | 5,275.80 | 5,275.10 | 5,275.10 | 284.0K |
| 11:25 | 5,274.80 | 5,274.80 | 5,274.30 | 5,274.30 | 513.6K |
| 11:26 | 5,272.20 | 5,272.20 | 5,270.80 | 5,270.80 | 644.2K |
| 11:27 | 5,269.90 | 5,269.90 | 5,269.20 | 5,269.20 | 249.1K |
| 11:28 | 5,269.90 | 5,270.40 | 5,269.90 | 5,270.40 | 253.4K |
| 11:29 | 5,271.50 | 5,271.50 | 5,270.50 | 5,270.50 | 1,251.5K |
| 11:30 | 5,271.00 | 5,273.90 | 5,271.00 | 5,273.90 | 552.2K |
| 11:31 | 5,270.50 | 5,271.20 | 5,270.50 | 5,271.20 | 312.4K |
| 11:32 | 5,271.10 | 5,272.20 | 5,271.10 | 5,272.20 | 2,682.7K |
| 11:33 | 5,270.40 | 5,270.40 | 5,269.50 | 5,269.50 | 419.6K |
| 11:34 | 5,268.20 | 5,268.20 | 5,267.70 | 5,267.70 | 248.8K |
| 11:35 | 5,267.00 | 5,267.00 | 5,266.70 | 5,266.70 | 237.6K |
| 11:36 | 5,266.60 | 5,267.10 | 5,266.60 | 5,267.10 | 1,287.8K |
| 11:37 | 5,265.30 | 5,266.20 | 5,265.30 | 5,266.20 | 161.8K |
| 11:38 | 5,266.60 | 5,266.60 | 5,266.50 | 5,266.50 | 113.8K |
| 11:39 | 5,265.30 | 5,265.30 | 5,264.30 | 5,264.30 | 983.1K |
| 11:40 | 5,266.60 | 5,266.60 | 5,266.40 | 5,266.40 | 1,323.4K |
| 11:41 | 5,265.80 | 5,266.10 | 5,265.80 | 5,266.10 | 1,291.8K |
| 11:42 | 5,266.80 | 5,267.40 | 5,266.80 | 5,267.40 | 1,063.6K |
| 11:43 | 5,268.10 | 5,268.80 | 5,268.10 | 5,268.80 | 393.8K |
| 11:44 | 5,269.50 | 5,269.80 | 5,269.50 | 5,269.80 | 170.4K |
| 11:45 | 5,270.20 | 5,270.20 | 5,269.20 | 5,269.20 | 766.3K |
| 11:46 | 5,268.20 | 5,268.70 | 5,268.20 | 5,268.70 | 437.8K |
| 11:47 | 5,267.90 | 5,269.40 | 5,267.90 | 5,269.40 | 164.0K |
| 11:48 | 5,268.10 | 5,268.80 | 5,268.10 | 5,268.80 | 362.8K |
| 11:49 | 5,270.70 | 5,271.50 | 5,270.70 | 5,271.50 | 234.1K |
| 11:50 | 5,271.20 | 5,271.20 | 5,271.20 | 5,271.20 | 357.7K |
| 11:51 | 5,270.80 | 5,271.70 | 5,270.80 | 5,271.70 | 268.0K |
| 11:52 | 5,271.40 | 5,271.40 | 5,270.90 | 5,270.90 | 369.4K |
| 11:53 | 5,271.50 | 5,271.60 | 5,271.50 | 5,271.60 | 516.2K |
| 11:54 | 5,271.00 | 5,271.50 | 5,271.00 | 5,271.50 | 185.0K |
| 11:55 | 5,272.10 | 5,272.40 | 5,272.10 | 5,272.40 | 546.8K |
| 11:56 | 5,272.80 | 5,272.80 | 5,270.80 | 5,270.80 | 272.6K |
| 11:57 | 5,268.70 | 5,268.70 | 5,267.60 | 5,267.60 | 250.0K |
| 11:58 | 5,267.50 | 5,268.40 | 5,267.50 | 5,268.40 | 240.8K |
| 11:59 | 5,267.10 | 5,267.10 | 5,267.10 | 5,267.10 | 314.2K |
| 12:00 | 5,267.50 | 5,268.70 | 5,267.50 | 5,268.70 | 320.9K |
| 12:01 | 5,269.30 | 5,270.40 | 5,269.30 | 5,270.40 | 105.0K |
| 12:02 | 5,270.10 | 5,271.00 | 5,270.10 | 5,271.00 | 522.4K |
| 12:03 | 5,270.60 | 5,270.60 | 5,269.90 | 5,269.90 | 403.8K |
| 12:04 | 5,270.00 | 5,270.00 | 5,269.90 | 5,269.90 | 197.8K |
| 12:05 | 5,269.10 | 5,269.10 | 5,268.90 | 5,268.90 | 247.0K |
| 12:06 | 5,268.60 | 5,268.70 | 5,268.60 | 5,268.70 | 358.4K |
| 12:07 | 5,267.90 | 5,268.80 | 5,267.90 | 5,268.80 | 924.4K |
| 12:08 | 5,270.30 | 5,270.40 | 5,270.30 | 5,270.40 | 907.6K |
| 12:09 | 5,269.90 | 5,272.00 | 5,269.90 | 5,272.00 | 442.0K |
| 12:10 | 5,271.40 | 5,272.30 | 5,271.40 | 5,272.30 | 827.7K |
| 12:11 | 5,272.50 | 5,272.50 | 5,271.60 | 5,271.60 | 279.3K |
| 12:12 | 5,270.70 | 5,271.20 | 5,270.70 | 5,271.20 | 146.5K |
| 12:13 | 5,271.10 | 5,271.10 | 5,270.90 | 5,270.90 | 316.0K |
| 12:14 | 5,271.50 | 5,272.50 | 5,271.50 | 5,272.50 | 422.0K |
| 12:15 | 5,274.40 | 5,274.40 | 5,274.40 | 5,274.40 | 617.3K |
| 12:16 | 5,275.40 | 5,275.80 | 5,275.40 | 5,275.80 | 261.3K |
| 12:17 | 5,279.50 | 5,279.70 | 5,279.50 | 5,279.70 | 514.7K |
| 12:18 | 5,281.30 | 5,281.30 | 5,280.40 | 5,280.40 | 295.8K |
| 12:19 | 5,279.80 | 5,279.80 | 5,279.50 | 5,279.50 | 320.2K |
| 12:20 | 5,279.50 | 5,280.30 | 5,279.50 | 5,280.30 | 297.2K |
| 12:21 | 5,279.10 | 5,282.00 | 5,279.10 | 5,282.00 | 244.7K |
| 12:22 | 5,281.60 | 5,281.60 | 5,279.70 | 5,279.70 | 244.6K |
| 12:23 | 5,277.80 | 5,277.80 | 5,277.40 | 5,277.40 | 475.6K |
| 12:24 | 5,277.30 | 5,277.30 | 5,276.00 | 5,276.00 | 1,097.4K |
| 12:25 | 5,274.00 | 5,274.80 | 5,274.00 | 5,274.80 | 334.7K |
| 12:26 | 5,273.20 | 5,274.80 | 5,273.20 | 5,274.80 | 244.6K |
| 12:27 | 5,273.60 | 5,274.70 | 5,273.60 | 5,274.70 | 451.0K |
| 12:28 | 5,274.40 | 5,275.90 | 5,274.40 | 5,275.90 | 191.0K |
| 12:29 | 5,276.50 | 5,276.60 | 5,276.50 | 5,276.60 | 159.3K |
| 12:30 | 5,277.10 | 5,277.70 | 5,277.10 | 5,277.70 | 206.5K |
| 12:31 | 5,276.20 | 5,277.60 | 5,276.20 | 5,277.60 | 181.7K |
| 12:32 | 5,277.90 | 5,277.90 | 5,277.50 | 5,277.50 | 141.7K |
| 12:33 | 5,274.60 | 5,274.70 | 5,274.60 | 5,274.70 | 170.4K |
| 12:34 | 5,273.30 | 5,274.50 | 5,273.30 | 5,274.50 | 306.8K |
| 12:35 | 5,274.60 | 5,274.60 | 5,274.10 | 5,274.10 | 118.4K |
| 12:36 | 5,274.50 | 5,274.50 | 5,272.90 | 5,272.90 | 194.8K |
| 12:37 | 5,272.30 | 5,274.40 | 5,272.30 | 5,274.40 | 179.1K |
| 12:38 | 5,274.70 | 5,275.00 | 5,274.70 | 5,275.00 | 219.7K |
| 12:39 | 5,274.90 | 5,276.10 | 5,274.90 | 5,276.10 | 378.7K |
| 12:40 | 5,275.10 | 5,275.10 | 5,273.20 | 5,273.20 | 124.4K |
| 12:41 | 5,272.60 | 5,273.30 | 5,272.60 | 5,273.30 | 373.4K |
| 12:42 | 5,273.10 | 5,273.20 | 5,273.10 | 5,273.20 | 72.2K |
| 12:43 | 5,273.50 | 5,273.50 | 5,272.80 | 5,272.80 | 294.7K |
| 12:44 | 5,272.60 | 5,272.60 | 5,271.80 | 5,271.80 | 580.6K |
| 12:45 | 5,271.40 | 5,272.60 | 5,271.40 | 5,272.60 | 199.6K |
| 12:46 | 5,271.20 | 5,271.20 | 5,271.10 | 5,271.10 | 170.4K |
| 12:47 | 5,271.60 | 5,271.60 | 5,270.00 | 5,270.00 | 142.1K |
| 12:48 | 5,269.70 | 5,269.70 | 5,269.30 | 5,269.30 | 120.3K |
| 12:49 | 5,270.00 | 5,270.00 | 5,269.80 | 5,269.80 | 222.1K |
| 12:50 | 5,269.20 | 5,269.80 | 5,269.20 | 5,269.80 | 561.6K |
| 12:51 | 5,268.40 | 5,270.90 | 5,268.40 | 5,270.90 | 105.1K |
| 12:52 | 5,270.80 | 5,270.90 | 5,270.80 | 5,270.90 | 139.0K |
| 12:53 | 5,271.60 | 5,271.60 | 5,270.50 | 5,270.50 | 406.6K |
| 12:54 | 5,271.60 | 5,271.60 | 5,271.30 | 5,271.30 | 470.5K |
| 12:55 | 5,270.50 | 5,270.90 | 5,270.50 | 5,270.90 | 162.8K |
| 12:56 | 5,271.10 | 5,272.00 | 5,271.10 | 5,272.00 | 175.7K |
| 12:57 | 5,272.70 | 5,273.80 | 5,272.70 | 5,273.80 | 463.4K |
| 12:58 | 5,275.80 | 5,275.80 | 5,275.50 | 5,275.50 | 429.0K |
| 12:59 | 5,278.10 | 5,278.10 | 5,278.00 | 5,278.00 | 223.5K |
| 13:00 | 5,277.90 | 5,278.90 | 5,277.90 | 5,278.90 | 841.9K |
| 13:01 | 5,281.20 | 5,281.20 | 5,280.80 | 5,280.80 | 835.3K |
| 13:02 | 5,282.60 | 5,282.80 | 5,282.60 | 5,282.80 | 590.5K |
| 13:03 | 5,282.50 | 5,283.40 | 5,282.50 | 5,283.40 | 192.9K |
| 13:04 | 5,283.40 | 5,283.40 | 5,283.30 | 5,283.30 | 324.3K |
| 13:05 | 5,282.50 | 5,282.70 | 5,282.50 | 5,282.70 | 307.8K |
| 13:06 | 5,284.10 | 5,285.00 | 5,284.10 | 5,285.00 | 721.7K |
| 13:07 | 5,286.10 | 5,286.10 | 5,285.50 | 5,285.50 | 108.9K |
| 13:08 | 5,285.40 | 5,285.40 | 5,285.00 | 5,285.00 | 170.2K |
| 13:09 | 5,285.50 | 5,285.50 | 5,285.20 | 5,285.20 | 266.1K |
| 13:10 | 5,283.90 | 5,285.00 | 5,283.90 | 5,285.00 | 293.2K |
| 13:11 | 5,284.10 | 5,284.40 | 5,284.10 | 5,284.40 | 178.7K |
| 13:12 | 5,283.70 | 5,283.70 | 5,283.60 | 5,283.60 | 143.2K |
| 13:13 | 5,282.70 | 5,283.70 | 5,282.70 | 5,283.70 | 173.7K |
| 13:14 | 5,284.20 | 5,284.60 | 5,284.20 | 5,284.60 | 82.4K |
| 13:15 | 5,284.30 | 5,284.30 | 5,284.20 | 5,284.20 | 685.2K |
| 13:16 | 5,281.90 | 5,281.90 | 5,281.90 | 5,281.90 | 590.6K |
| 13:17 | 5,281.90 | 5,281.90 | 5,279.80 | 5,279.80 | 502.4K |
| 13:18 | 5,279.50 | 5,279.50 | 5,277.60 | 5,277.60 | 131.1K |
| 13:19 | 5,278.80 | 5,279.50 | 5,278.80 | 5,279.50 | 378.7K |
| 13:20 | 5,280.30 | 5,280.30 | 5,279.70 | 5,279.70 | 426.5K |
| 13:21 | 5,280.00 | 5,281.20 | 5,280.00 | 5,281.20 | 323.5K |
| 13:22 | 5,280.60 | 5,280.60 | 5,280.10 | 5,280.10 | 452.2K |
| 13:23 | 5,279.80 | 5,280.70 | 5,279.80 | 5,280.70 | 204.2K |
| 13:24 | 5,280.40 | 5,280.40 | 5,280.10 | 5,280.10 | 402.3K |
| 13:25 | 5,280.50 | 5,281.00 | 5,280.50 | 5,281.00 | 153.7K |
| 13:26 | 5,282.30 | 5,282.30 | 5,281.20 | 5,281.20 | 418.0K |
| 13:27 | 5,281.40 | 5,281.40 | 5,280.80 | 5,280.80 | 278.9K |
| 13:28 | 5,279.70 | 5,279.90 | 5,279.70 | 5,279.90 | 238.9K |
| 13:29 | 5,280.60 | 5,280.60 | 5,280.20 | 5,280.20 | 482.9K |
| 13:30 | 5,279.70 | 5,281.90 | 5,279.70 | 5,281.90 | 401.0K |
| 13:31 | 5,281.30 | 5,283.10 | 5,281.30 | 5,283.10 | 373.9K |
| 13:32 | 5,286.50 | 5,286.50 | 5,285.30 | 5,285.30 | 481.5K |
| 13:33 | 5,286.90 | 5,286.90 | 5,285.60 | 5,285.60 | 117.9K |
| 13:34 | 5,285.40 | 5,285.70 | 5,285.40 | 5,285.70 | 259.5K |
| 13:35 | 5,286.80 | 5,288.70 | 5,286.80 | 5,288.70 | 432.5K |
| 13:36 | 5,289.30 | 5,289.30 | 5,289.20 | 5,289.20 | 1,038.8K |
| 13:37 | 5,290.60 | 5,291.00 | 5,290.60 | 5,291.00 | 880.8K |
| 13:38 | 5,290.30 | 5,290.30 | 5,290.30 | 5,290.30 | 126.1K |
| 13:39 | 5,290.30 | 5,290.30 | 5,290.30 | 5,290.30 | 106.1K |
| 13:40 | 5,289.50 | 5,289.80 | 5,289.50 | 5,289.80 | 464.3K |
| 13:41 | 5,289.00 | 5,289.50 | 5,289.00 | 5,289.50 | 250.8K |
| 13:42 | 5,289.20 | 5,289.20 | 5,287.80 | 5,287.80 | 132.4K |
| 13:43 | 5,286.60 | 5,286.60 | 5,286.60 | 5,286.60 | 195.2K |
| 13:44 | 5,286.00 | 5,286.30 | 5,286.00 | 5,286.30 | 162.1K |
| 13:45 | 5,286.70 | 5,286.70 | 5,286.00 | 5,286.00 | 440.7K |
| 13:46 | 5,288.30 | 5,288.30 | 5,287.50 | 5,287.50 | 97.8K |
| 13:47 | 5,287.10 | 5,287.10 | 5,287.10 | 5,287.10 | 278.0K |
| 13:48 | 5,287.10 | 5,288.20 | 5,287.10 | 5,288.20 | 209.2K |
| 13:49 | 5,287.70 | 5,288.10 | 5,287.70 | 5,288.10 | 196.6K |
| 13:50 | 5,288.20 | 5,289.40 | 5,288.20 | 5,289.40 | 313.9K |
| 13:51 | 5,289.70 | 5,289.70 | 5,288.50 | 5,288.50 | 179.3K |
| 13:52 | 5,288.70 | 5,288.70 | 5,288.10 | 5,288.10 | 213.4K |
| 13:53 | 5,287.80 | 5,288.00 | 5,287.80 | 5,288.00 | 221.2K |
| 13:54 | 5,287.50 | 5,288.60 | 5,287.50 | 5,288.60 | 200.6K |
| 13:55 | 5,287.60 | 5,287.60 | 5,285.50 | 5,285.50 | 335.3K |
| 13:56 | 5,285.60 | 5,285.60 | 5,285.50 | 5,285.50 | 534.3K |
| 13:57 | 5,286.20 | 5,287.90 | 5,286.20 | 5,287.90 | 434.4K |
| 13:58 | 5,288.30 | 5,289.20 | 5,288.30 | 5,289.20 | 221.6K |
| 13:59 | 5,290.10 | 5,290.10 | 5,290.10 | 5,290.10 | 138.2K |
| 14:00 | 5,289.70 | 5,289.70 | 5,289.20 | 5,289.20 | 153.5K |
| 14:01 | 5,289.10 | 5,289.30 | 5,289.10 | 5,289.30 | 162.1K |
| 14:02 | 5,289.60 | 5,289.90 | 5,289.60 | 5,289.90 | 450.6K |
| 14:03 | 5,291.30 | 5,291.30 | 5,291.30 | 5,291.30 | 760.8K |
| 14:04 | 5,292.10 | 5,293.80 | 5,292.10 | 5,293.80 | 2,292.9K |
| 14:05 | 5,293.50 | 5,294.60 | 5,293.50 | 5,294.60 | 198.2K |
| 14:06 | 5,293.50 | 5,295.50 | 5,293.50 | 5,295.50 | 903.5K |
| 14:07 | 5,295.50 | 5,295.50 | 5,295.20 | 5,295.20 | 413.7K |
| 14:08 | 5,294.90 | 5,294.90 | 5,292.10 | 5,292.10 | 808.7K |
| 14:09 | 5,291.80 | 5,292.20 | 5,291.80 | 5,292.20 | 234.1K |
| 14:10 | 5,291.70 | 5,291.90 | 5,291.70 | 5,291.90 | 203.3K |
| 14:11 | 5,291.60 | 5,291.70 | 5,291.60 | 5,291.70 | 432.8K |
| 14:12 | 5,292.10 | 5,292.10 | 5,291.50 | 5,291.50 | 319.8K |
| 14:13 | 5,291.20 | 5,292.20 | 5,291.20 | 5,292.20 | 154.2K |
| 14:14 | 5,292.80 | 5,292.80 | 5,292.70 | 5,292.70 | 137.4K |
| 14:15 | 5,292.70 | 5,292.90 | 5,292.70 | 5,292.90 | 220.9K |
| 14:16 | 5,293.40 | 5,293.40 | 5,292.30 | 5,292.30 | 146.4K |
| 14:17 | 5,292.30 | 5,293.30 | 5,292.30 | 5,293.30 | 120.5K |
| 14:18 | 5,292.80 | 5,293.30 | 5,292.80 | 5,293.30 | 319.9K |
| 14:19 | 5,293.40 | 5,293.40 | 5,292.80 | 5,292.80 | 199.1K |
| 14:20 | 5,293.10 | 5,293.30 | 5,293.10 | 5,293.30 | 534.5K |
| 14:21 | 5,292.90 | 5,293.60 | 5,292.90 | 5,293.60 | 335.4K |
| 14:22 | 5,293.90 | 5,293.90 | 5,293.40 | 5,293.40 | 223.4K |
| 14:23 | 5,293.20 | 5,293.20 | 5,293.20 | 5,293.20 | 152.3K |
| 14:24 | 5,292.30 | 5,292.30 | 5,292.30 | 5,292.30 | 194.6K |
| 14:25 | 5,293.10 | 5,294.50 | 5,293.10 | 5,294.50 | 557.2K |
| 14:26 | 5,292.60 | 5,293.00 | 5,292.60 | 5,293.00 | 249.9K |
| 14:27 | 5,291.70 | 5,291.70 | 5,291.40 | 5,291.40 | 651.5K |
| 14:28 | 5,291.50 | 5,291.50 | 5,290.70 | 5,290.70 | 288.4K |
| 14:29 | 5,289.50 | 5,290.10 | 5,289.50 | 5,290.10 | 161.7K |
| 14:30 | 5,291.40 | 5,291.40 | 5,291.10 | 5,291.10 | 457.4K |
| 14:31 | 5,292.50 | 5,292.50 | 5,292.50 | 5,292.50 | 237.9K |
| 14:32 | 5,293.10 | 5,293.10 | 5,292.20 | 5,292.20 | 1,632.5K |
| 14:33 | 5,293.60 | 5,296.60 | 5,293.60 | 5,296.60 | 612.8K |
| 14:34 | 5,298.20 | 5,298.20 | 5,298.00 | 5,298.00 | 321.0K |
| 14:35 | 5,297.50 | 5,297.50 | 5,297.50 | 5,297.50 | 256.8K |
| 14:36 | 5,298.00 | 5,298.40 | 5,298.00 | 5,298.40 | 512.9K |
| 14:37 | 5,299.60 | 5,299.60 | 5,297.60 | 5,297.60 | 801.1K |
| 14:38 | 5,298.90 | 5,300.10 | 5,298.90 | 5,300.10 | 574.8K |
| 14:39 | 5,300.30 | 5,300.30 | 5,300.10 | 5,300.10 | 132.9K |
| 14:40 | 5,300.90 | 5,300.90 | 5,300.10 | 5,300.10 | 225.5K |
| 14:41 | 5,300.20 | 5,300.20 | 5,299.50 | 5,299.50 | 251.7K |
| 14:42 | 5,298.60 | 5,299.30 | 5,298.60 | 5,299.30 | 2,529.7K |
| 14:43 | 5,299.60 | 5,299.60 | 5,299.60 | 5,299.60 | 1,417.7K |
| 14:44 | 5,298.00 | 5,298.00 | 5,296.50 | 5,296.50 | 717.3K |
| 14:45 | 5,294.00 | 5,294.10 | 5,294.00 | 5,294.10 | 317.4K |
| 14:46 | 5,296.80 | 5,296.80 | 5,296.40 | 5,296.40 | 508.3K |
| 14:47 | 5,296.70 | 5,298.50 | 5,296.70 | 5,298.50 | 509.3K |
| 14:48 | 5,299.40 | 5,300.20 | 5,299.40 | 5,300.20 | 484.2K |
| 14:49 | 5,300.00 | 5,300.10 | 5,300.00 | 5,300.10 | 507.8K |
| 14:50 | 5,300.20 | 5,300.20 | 5,300.10 | 5,300.10 | 311.2K |
| 14:51 | 5,299.60 | 5,300.00 | 5,299.60 | 5,300.00 | 414.4K |
| 14:52 | 5,302.00 | 5,302.00 | 5,301.90 | 5,301.90 | 195.6K |
| 14:53 | 5,302.60 | 5,303.50 | 5,302.60 | 5,303.50 | 244.4K |
| 14:54 | 5,303.20 | 5,304.10 | 5,303.20 | 5,304.10 | 237.8K |
| 14:55 | 5,303.70 | 5,303.70 | 5,302.50 | 5,302.50 | 256.5K |
| 14:56 | 5,302.90 | 5,302.90 | 5,302.40 | 5,302.40 | 558.5K |
| 14:57 | 5,302.60 | 5,303.10 | 5,302.60 | 5,303.10 | 848.8K |
| 14:58 | 5,303.80 | 5,305.10 | 5,303.80 | 5,305.10 | 391.6K |
| 14:59 | 5,304.70 | 5,304.90 | 5,304.70 | 5,304.90 | 265.5K |
| 15:00 | 5,303.20 | 5,303.20 | 5,302.90 | 5,302.90 | 1,803.0K |
| 15:01 | 5,302.30 | 5,302.30 | 5,301.20 | 5,301.20 | 633.6K |
| 15:02 | 5,302.10 | 5,302.40 | 5,302.10 | 5,302.40 | 400.2K |
| 15:03 | 5,302.20 | 5,303.00 | 5,302.20 | 5,303.00 | 245.4K |
| 15:04 | 5,300.50 | 5,300.50 | 5,300.10 | 5,300.10 | 459.7K |
| 15:05 | 5,299.90 | 5,301.50 | 5,299.90 | 5,301.50 | 362.9K |
| 15:06 | 5,301.20 | 5,302.00 | 5,301.20 | 5,302.00 | 425.2K |
| 15:07 | 5,299.20 | 5,299.20 | 5,299.00 | 5,299.00 | 358.6K |
| 15:08 | 5,299.50 | 5,299.50 | 5,298.40 | 5,298.40 | 679.4K |
| 15:09 | 5,297.70 | 5,298.00 | 5,297.70 | 5,298.00 | 224.4K |
| 15:10 | 5,298.10 | 5,298.10 | 5,295.50 | 5,295.50 | 692.2K |
| 15:11 | 5,297.10 | 5,297.10 | 5,295.60 | 5,295.60 | 294.7K |
| 15:12 | 5,294.80 | 5,294.80 | 5,294.10 | 5,294.10 | 543.6K |
| 15:13 | 5,294.20 | 5,294.20 | 5,293.50 | 5,293.50 | 1,195.9K |
| 15:14 | 5,293.70 | 5,293.70 | 5,293.40 | 5,293.40 | 529.9K |
| 15:15 | 5,295.10 | 5,295.10 | 5,294.90 | 5,294.90 | 222.2K |
| 15:16 | 5,295.00 | 5,295.00 | 5,294.80 | 5,294.80 | 805.3K |
| 15:17 | 5,295.80 | 5,295.90 | 5,295.80 | 5,295.90 | 0.0K |
| 15:18 | 5,296.10 | 5,296.60 | 5,296.10 | 5,296.60 | 1,646.1K |
| 15:19 | 5,297.70 | 5,298.00 | 5,297.70 | 5,298.00 | 658.1K |
| 15:20 | 5,298.50 | 5,298.70 | 5,298.50 | 5,298.70 | 451.8K |
| 15:21 | 5,297.30 | 5,298.70 | 5,297.30 | 5,298.70 | 302.7K |
| 15:22 | 5,297.30 | 5,301.10 | 5,297.30 | 5,301.10 | 711.5K |
| 15:23 | 5,301.80 | 5,301.80 | 5,301.30 | 5,301.30 | 1,141.1K |
| 15:24 | 5,301.60 | 5,304.10 | 5,301.60 | 5,304.10 | 1,182.0K |
| 15:25 | 5,304.60 | 5,304.60 | 5,304.30 | 5,304.30 | 1,021.7K |
| 15:26 | 5,302.80 | 5,303.20 | 5,302.80 | 5,303.20 | 439.0K |
| 15:27 | 5,301.10 | 5,301.30 | 5,301.10 | 5,301.30 | 768.9K |
| 15:28 | 5,300.70 | 5,301.00 | 5,300.70 | 5,301.00 | 483.1K |
| 15:29 | 5,302.20 | 5,302.20 | 5,301.80 | 5,301.80 | 580.2K |
| 15:30 | 5,301.70 | 5,303.60 | 5,301.70 | 5,303.60 | 1,765.5K |
| 15:31 | 5,303.80 | 5,305.10 | 5,303.80 | 5,305.10 | 416.9K |
| 15:32 | 5,304.20 | 5,304.20 | 5,303.70 | 5,303.70 | 606.5K |
| 15:33 | 5,305.20 | 5,306.20 | 5,305.20 | 5,306.20 | 696.5K |
| 15:34 | 5,306.40 | 5,306.40 | 5,305.60 | 5,305.60 | 743.4K |
| 15:35 | 5,306.80 | 5,308.00 | 5,306.80 | 5,308.00 | 483.8K |
| 15:36 | 5,307.60 | 5,307.60 | 5,306.70 | 5,306.70 | 749.9K |
| 15:37 | 5,306.40 | 5,306.40 | 5,306.20 | 5,306.20 | 671.5K |
| 15:38 | 5,307.70 | 5,308.60 | 5,307.70 | 5,308.60 | 555.5K |
| 15:39 | 5,309.90 | 5,310.80 | 5,309.90 | 5,310.80 | 1,123.4K |
| 15:40 | 5,311.40 | 5,313.40 | 5,311.40 | 5,313.40 | 569.8K |
| 15:41 | 5,314.10 | 5,314.10 | 5,313.40 | 5,313.40 | 623.4K |
| 15:42 | 5,313.80 | 5,314.50 | 5,313.80 | 5,314.50 | 1,070.0K |
| 15:43 | 5,315.00 | 5,315.00 | 5,314.30 | 5,314.30 | 1,695.7K |
| 15:44 | 5,315.80 | 5,315.80 | 5,314.30 | 5,314.30 | 1,046.1K |
| 15:45 | 5,313.30 | 5,313.40 | 5,313.30 | 5,313.40 | 1,097.6K |
| 15:46 | 5,312.50 | 5,312.60 | 5,312.50 | 5,312.60 | 1,072.6K |
| 15:47 | 5,313.30 | 5,313.30 | 5,311.40 | 5,311.40 | 1,129.0K |
| 15:48 | 5,311.80 | 5,312.00 | 5,311.80 | 5,312.00 | 483.9K |
| 15:49 | 5,311.40 | 5,312.30 | 5,311.40 | 5,312.30 | 424.9K |
| 15:50 | 5,312.30 | 5,312.30 | 5,311.50 | 5,311.50 | 431.8K |
| 15:51 | 5,311.50 | 5,311.50 | 5,310.40 | 5,310.40 | 3,205.9K |
| 15:52 | 5,308.80 | 5,308.80 | 5,306.60 | 5,306.60 | 1,364.6K |
| 15:53 | 5,307.00 | 5,307.00 | 5,305.40 | 5,305.40 | 1,227.4K |
| 15:54 | 5,303.40 | 5,303.40 | 5,302.30 | 5,302.30 | 517.6K |
| 15:55 | 5,300.40 | 5,300.40 | 5,299.10 | 5,299.10 | 1,185.6K |
| 15:56 | 5,297.90 | 5,299.50 | 5,297.90 | 5,299.50 | 688.5K |
| 15:57 | 5,298.80 | 5,298.80 | 5,298.40 | 5,298.40 | 1,220.3K |
| 15:58 | 5,296.90 | 5,299.50 | 5,296.90 | 5,299.50 | 879.4K |
| 15:59 | 5,301.00 | 5,301.30 | 5,301.00 | 5,301.30 | 1,221.4K |
| 16:00 | 5,303.50 | 5,303.50 | 5,303.40 | 5,303.40 | 384.0K |
| 16:01 | 5,303.40 | 5,303.40 | 5,303.40 | 5,303.40 | 0.0K |
| 16:02 | 5,303.40 | 5,303.40 | 5,303.40 | 5,303.40 | 0.0K |
| 16:03 | 5,303.40 | 5,303.40 | 5,303.40 | 5,303.40 | 0.0K |
| 16:04 | 5,303.40 | 5,303.40 | 5,299.10 | 5,299.10 | 83,327.8K |