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 | 5,415.20 | 5,415.20 | 5,396.30 | 5,396.30 | 10,190.4K |
| 10:01 | 5,384.20 | 5,384.20 | 5,381.40 | 5,381.40 | 2,828.2K |
| 10:02 | 5,380.20 | 5,385.30 | 5,380.20 | 5,385.30 | 1,584.4K |
| 10:03 | 5,382.40 | 5,383.70 | 5,382.40 | 5,383.70 | 1,898.3K |
| 10:04 | 5,387.70 | 5,387.70 | 5,387.50 | 5,387.50 | 1,810.5K |
| 10:05 | 5,388.60 | 5,396.00 | 5,388.60 | 5,396.00 | 1,130.2K |
| 10:06 | 5,397.00 | 5,397.00 | 5,396.50 | 5,396.50 | 1,962.4K |
| 10:07 | 5,398.10 | 5,399.10 | 5,398.10 | 5,399.10 | 1,090.5K |
| 10:08 | 5,395.50 | 5,395.50 | 5,393.00 | 5,393.00 | 1,721.1K |
| 10:09 | 5,392.10 | 5,393.50 | 5,392.10 | 5,393.50 | 1,220.3K |
| 10:10 | 5,396.90 | 5,396.90 | 5,393.20 | 5,393.20 | 1,525.4K |
| 10:11 | 5,390.00 | 5,390.00 | 5,389.40 | 5,389.40 | 932.9K |
| 10:12 | 5,390.80 | 5,392.20 | 5,390.80 | 5,392.20 | 651.4K |
| 10:13 | 5,394.00 | 5,394.00 | 5,392.70 | 5,392.70 | 673.1K |
| 10:14 | 5,393.50 | 5,393.50 | 5,393.40 | 5,393.40 | 712.1K |
| 10:15 | 5,392.00 | 5,392.10 | 5,392.00 | 5,392.10 | 1,669.0K |
| 10:16 | 5,394.70 | 5,397.90 | 5,394.70 | 5,397.90 | 597.6K |
| 10:17 | 5,397.50 | 5,397.50 | 5,395.50 | 5,395.50 | 1,503.1K |
| 10:18 | 5,398.70 | 5,398.70 | 5,398.20 | 5,398.20 | 780.7K |
| 10:19 | 5,394.10 | 5,396.00 | 5,394.10 | 5,396.00 | 1,400.1K |
| 10:20 | 5,397.00 | 5,400.00 | 5,397.00 | 5,400.00 | 943.0K |
| 10:21 | 5,394.70 | 5,395.40 | 5,394.70 | 5,395.40 | 589.5K |
| 10:22 | 5,396.50 | 5,396.50 | 5,395.70 | 5,395.70 | 820.3K |
| 10:23 | 5,395.40 | 5,395.40 | 5,394.10 | 5,394.10 | 486.8K |
| 10:24 | 5,392.90 | 5,392.90 | 5,391.80 | 5,391.80 | 409.4K |
| 10:25 | 5,393.30 | 5,393.30 | 5,392.40 | 5,392.40 | 533.0K |
| 10:26 | 5,392.70 | 5,392.70 | 5,391.30 | 5,391.30 | 453.5K |
| 10:27 | 5,393.60 | 5,393.60 | 5,392.30 | 5,392.30 | 2,564.2K |
| 10:28 | 5,393.50 | 5,393.50 | 5,392.50 | 5,392.50 | 693.7K |
| 10:29 | 5,391.50 | 5,392.30 | 5,391.50 | 5,392.30 | 534.1K |
| 10:30 | 5,393.80 | 5,393.80 | 5,392.70 | 5,392.70 | 654.5K |
| 10:31 | 5,393.90 | 5,394.70 | 5,393.90 | 5,394.70 | 959.3K |
| 10:32 | 5,397.60 | 5,398.50 | 5,397.60 | 5,398.50 | 442.5K |
| 10:33 | 5,398.80 | 5,398.80 | 5,398.00 | 5,398.00 | 648.3K |
| 10:34 | 5,396.20 | 5,397.80 | 5,396.20 | 5,397.80 | 720.4K |
| 10:35 | 5,400.30 | 5,400.30 | 5,399.80 | 5,399.80 | 6,207.3K |
| 10:36 | 5,401.40 | 5,401.40 | 5,400.20 | 5,400.20 | 619.0K |
| 10:37 | 5,401.10 | 5,401.10 | 5,400.20 | 5,400.20 | 578.6K |
| 10:38 | 5,401.60 | 5,401.60 | 5,400.60 | 5,400.60 | 1,038.9K |
| 10:39 | 5,399.50 | 5,399.50 | 5,398.40 | 5,398.40 | 425.2K |
| 10:40 | 5,400.40 | 5,402.00 | 5,400.40 | 5,402.00 | 599.6K |
| 10:41 | 5,403.20 | 5,403.20 | 5,402.70 | 5,402.70 | 286.2K |
| 10:42 | 5,403.00 | 5,404.30 | 5,403.00 | 5,404.30 | 576.2K |
| 10:43 | 5,404.00 | 5,404.00 | 5,401.30 | 5,401.30 | 1,672.4K |
| 10:44 | 5,401.00 | 5,401.90 | 5,401.00 | 5,401.90 | 1,161.0K |
| 10:45 | 5,401.20 | 5,403.30 | 5,401.20 | 5,403.30 | 709.6K |
| 10:46 | 5,404.10 | 5,404.10 | 5,402.70 | 5,402.70 | 359.1K |
| 10:47 | 5,400.30 | 5,400.70 | 5,400.30 | 5,400.70 | 737.3K |
| 10:48 | 5,400.90 | 5,401.80 | 5,400.90 | 5,401.80 | 1,385.0K |
| 10:49 | 5,401.90 | 5,402.80 | 5,401.90 | 5,402.80 | 628.6K |
| 10:50 | 5,404.10 | 5,405.20 | 5,404.10 | 5,405.20 | 557.3K |
| 10:51 | 5,404.60 | 5,404.60 | 5,403.40 | 5,403.40 | 170.5K |
| 10:52 | 5,403.50 | 5,405.70 | 5,403.50 | 5,405.70 | 253.7K |
| 10:53 | 5,405.60 | 5,406.60 | 5,405.60 | 5,406.60 | 325.3K |
| 10:54 | 5,411.50 | 5,411.50 | 5,409.70 | 5,409.70 | 509.4K |
| 10:55 | 5,409.60 | 5,410.90 | 5,409.60 | 5,410.90 | 227.0K |
| 10:56 | 5,406.50 | 5,406.50 | 5,406.40 | 5,406.40 | 990.9K |
| 10:57 | 5,408.00 | 5,408.60 | 5,408.00 | 5,408.60 | 201.0K |
| 10:58 | 5,407.60 | 5,408.50 | 5,407.60 | 5,408.50 | 386.4K |
| 10:59 | 5,410.40 | 5,410.40 | 5,410.40 | 5,410.40 | 383.4K |
| 11:00 | 5,410.90 | 5,412.20 | 5,410.90 | 5,412.20 | 825.8K |
| 11:01 | 5,410.30 | 5,410.30 | 5,408.30 | 5,408.30 | 1,218.6K |
| 11:02 | 5,408.30 | 5,409.10 | 5,408.30 | 5,409.10 | 445.4K |
| 11:03 | 5,407.90 | 5,408.50 | 5,407.90 | 5,408.50 | 1,034.6K |
| 11:04 | 5,409.30 | 5,409.30 | 5,408.00 | 5,408.00 | 1,061.0K |
| 11:05 | 5,404.50 | 5,404.50 | 5,403.00 | 5,403.00 | 528.5K |
| 11:06 | 5,400.70 | 5,400.70 | 5,398.90 | 5,398.90 | 449.9K |
| 11:07 | 5,399.00 | 5,399.30 | 5,399.00 | 5,399.30 | 116.7K |
| 11:08 | 5,397.10 | 5,398.10 | 5,397.10 | 5,398.10 | 292.7K |
| 11:09 | 5,398.20 | 5,398.20 | 5,397.60 | 5,397.60 | 522.5K |
| 11:10 | 5,396.20 | 5,396.20 | 5,394.10 | 5,394.10 | 449.2K |
| 11:11 | 5,396.60 | 5,396.60 | 5,395.90 | 5,395.90 | 133.6K |
| 11:12 | 5,397.10 | 5,397.10 | 5,396.40 | 5,396.40 | 325.6K |
| 11:13 | 5,399.40 | 5,399.40 | 5,399.30 | 5,399.30 | 279.0K |
| 11:14 | 5,397.10 | 5,397.10 | 5,396.10 | 5,396.10 | 403.2K |
| 11:15 | 5,396.80 | 5,396.80 | 5,396.60 | 5,396.60 | 440.8K |
| 11:16 | 5,396.80 | 5,397.10 | 5,396.80 | 5,397.10 | 228.3K |
| 11:17 | 5,397.70 | 5,400.60 | 5,397.70 | 5,400.60 | 1,260.4K |
| 11:18 | 5,401.90 | 5,402.60 | 5,401.90 | 5,402.60 | 1,177.9K |
| 11:19 | 5,401.90 | 5,402.40 | 5,401.90 | 5,402.40 | 1,280.1K |
| 11:20 | 5,403.90 | 5,403.90 | 5,402.80 | 5,402.80 | 1,113.0K |
| 11:21 | 5,401.80 | 5,401.80 | 5,399.30 | 5,399.30 | 488.2K |
| 11:22 | 5,396.60 | 5,396.70 | 5,396.60 | 5,396.70 | 166.6K |
| 11:23 | 5,394.70 | 5,395.20 | 5,394.70 | 5,395.20 | 396.8K |
| 11:24 | 5,397.00 | 5,397.00 | 5,396.40 | 5,396.40 | 316.5K |
| 11:25 | 5,396.20 | 5,396.20 | 5,395.80 | 5,395.80 | 622.4K |
| 11:26 | 5,397.10 | 5,399.00 | 5,397.10 | 5,399.00 | 2,009.4K |
| 11:27 | 5,399.70 | 5,399.70 | 5,397.60 | 5,397.60 | 873.4K |
| 11:28 | 5,393.70 | 5,395.30 | 5,393.70 | 5,395.30 | 870.2K |
| 11:29 | 5,394.40 | 5,395.10 | 5,394.40 | 5,395.10 | 268.6K |
| 11:30 | 5,394.80 | 5,394.80 | 5,394.80 | 5,394.80 | 701.0K |
| 11:31 | 5,394.90 | 5,396.80 | 5,394.90 | 5,396.80 | 891.8K |
| 11:32 | 5,396.30 | 5,397.10 | 5,396.30 | 5,397.10 | 95.5K |
| 11:33 | 5,398.20 | 5,398.20 | 5,398.10 | 5,398.10 | 243.4K |
| 11:34 | 5,399.00 | 5,400.30 | 5,399.00 | 5,400.30 | 1,408.2K |
| 11:35 | 5,398.90 | 5,398.90 | 5,398.80 | 5,398.80 | 734.1K |
| 11:36 | 5,399.10 | 5,399.10 | 5,398.50 | 5,398.50 | 384.6K |
| 11:37 | 5,398.80 | 5,398.80 | 5,398.10 | 5,398.10 | 821.1K |
| 11:38 | 5,391.70 | 5,391.70 | 5,391.70 | 5,391.70 | 281.4K |
| 11:39 | 5,390.00 | 5,390.00 | 5,385.50 | 5,385.50 | 710.6K |
| 11:40 | 5,385.20 | 5,387.80 | 5,385.20 | 5,387.80 | 536.8K |
| 11:41 | 5,388.50 | 5,389.50 | 5,388.50 | 5,389.50 | 214.3K |
| 11:42 | 5,389.80 | 5,390.80 | 5,389.80 | 5,390.80 | 149.3K |
| 11:43 | 5,389.90 | 5,389.90 | 5,388.60 | 5,388.60 | 70.5K |
| 11:44 | 5,388.90 | 5,388.90 | 5,388.20 | 5,388.20 | 132.6K |
| 11:45 | 5,389.10 | 5,390.50 | 5,389.10 | 5,390.50 | 128.7K |
| 11:46 | 5,389.30 | 5,389.80 | 5,389.30 | 5,389.80 | 171.6K |
| 11:47 | 5,388.90 | 5,388.90 | 5,387.40 | 5,387.40 | 276.4K |
| 11:48 | 5,388.90 | 5,388.90 | 5,387.60 | 5,387.60 | 820.1K |
| 11:49 | 5,386.00 | 5,387.50 | 5,386.00 | 5,387.50 | 243.1K |
| 11:50 | 5,386.50 | 5,387.00 | 5,386.50 | 5,387.00 | 513.6K |
| 11:51 | 5,385.90 | 5,386.10 | 5,385.90 | 5,386.10 | 390.2K |
| 11:52 | 5,385.10 | 5,385.10 | 5,385.10 | 5,385.10 | 321.2K |
| 11:53 | 5,385.80 | 5,385.80 | 5,384.50 | 5,384.50 | 351.1K |
| 11:54 | 5,382.60 | 5,383.50 | 5,382.60 | 5,383.50 | 79.9K |
| 11:55 | 5,384.00 | 5,384.00 | 5,384.00 | 5,384.00 | 171.2K |
| 11:56 | 5,384.30 | 5,384.30 | 5,383.70 | 5,383.70 | 402.5K |
| 11:57 | 5,384.00 | 5,384.00 | 5,383.20 | 5,383.20 | 111.2K |
| 11:58 | 5,382.90 | 5,383.40 | 5,382.90 | 5,383.40 | 682.0K |
| 11:59 | 5,381.70 | 5,382.70 | 5,381.70 | 5,382.70 | 148.7K |
| 12:00 | 5,381.50 | 5,381.50 | 5,380.90 | 5,380.90 | 806.2K |
| 12:01 | 5,380.70 | 5,380.70 | 5,379.90 | 5,379.90 | 594.0K |
| 12:02 | 5,380.10 | 5,380.10 | 5,377.30 | 5,377.30 | 940.5K |
| 12:03 | 5,378.10 | 5,378.10 | 5,377.20 | 5,377.20 | 209.3K |
| 12:04 | 5,376.90 | 5,377.70 | 5,376.90 | 5,377.70 | 547.1K |
| 12:05 | 5,377.00 | 5,377.00 | 5,376.80 | 5,376.80 | 250.3K |
| 12:06 | 5,377.80 | 5,378.80 | 5,377.80 | 5,378.80 | 377.2K |
| 12:07 | 5,378.80 | 5,378.80 | 5,377.20 | 5,377.20 | 756.7K |
| 12:08 | 5,378.20 | 5,380.60 | 5,378.20 | 5,380.60 | 206.0K |
| 12:09 | 5,380.90 | 5,381.70 | 5,380.90 | 5,381.70 | 161.7K |
| 12:10 | 5,383.00 | 5,383.70 | 5,383.00 | 5,383.70 | 217.0K |
| 12:11 | 5,384.60 | 5,384.60 | 5,384.40 | 5,384.40 | 1,139.4K |
| 12:12 | 5,383.50 | 5,383.50 | 5,383.30 | 5,383.30 | 345.0K |
| 12:13 | 5,383.90 | 5,383.90 | 5,382.20 | 5,382.20 | 873.5K |
| 12:14 | 5,383.30 | 5,383.40 | 5,383.30 | 5,383.40 | 394.0K |
| 12:15 | 5,383.60 | 5,384.10 | 5,383.60 | 5,384.10 | 592.4K |
| 12:16 | 5,383.20 | 5,383.90 | 5,383.20 | 5,383.90 | 434.3K |
| 12:17 | 5,383.90 | 5,384.30 | 5,383.90 | 5,384.30 | 190.8K |
| 12:18 | 5,383.20 | 5,383.20 | 5,382.10 | 5,382.10 | 152.3K |
| 12:19 | 5,382.30 | 5,383.40 | 5,382.30 | 5,383.40 | 213.1K |
| 12:20 | 5,384.60 | 5,384.60 | 5,384.30 | 5,384.30 | 219.6K |
| 12:21 | 5,385.00 | 5,385.00 | 5,383.80 | 5,383.80 | 343.0K |
| 12:22 | 5,385.00 | 5,385.50 | 5,385.00 | 5,385.50 | 161.9K |
| 12:23 | 5,385.40 | 5,386.60 | 5,385.40 | 5,386.60 | 204.6K |
| 12:24 | 5,387.90 | 5,388.60 | 5,387.90 | 5,388.60 | 109.0K |
| 12:25 | 5,388.10 | 5,388.60 | 5,388.10 | 5,388.60 | 214.9K |
| 12:26 | 5,388.30 | 5,388.70 | 5,388.30 | 5,388.70 | 394.9K |
| 12:27 | 5,388.60 | 5,388.60 | 5,387.70 | 5,387.70 | 134.5K |
| 12:28 | 5,388.30 | 5,388.30 | 5,387.80 | 5,387.80 | 112.5K |
| 12:29 | 5,387.20 | 5,387.20 | 5,386.50 | 5,386.50 | 177.6K |
| 12:30 | 5,388.10 | 5,388.10 | 5,387.70 | 5,387.70 | 370.4K |
| 12:31 | 5,387.50 | 5,387.50 | 5,387.20 | 5,387.20 | 542.6K |
| 12:32 | 5,386.50 | 5,386.50 | 5,385.60 | 5,385.60 | 189.3K |
| 12:33 | 5,384.30 | 5,384.30 | 5,382.30 | 5,382.30 | 2,368.2K |
| 12:34 | 5,381.80 | 5,381.80 | 5,380.60 | 5,380.60 | 499.1K |
| 12:35 | 5,380.70 | 5,380.70 | 5,380.40 | 5,380.40 | 709.3K |
| 12:36 | 5,379.70 | 5,379.70 | 5,378.30 | 5,378.30 | 601.5K |
| 12:37 | 5,378.40 | 5,378.40 | 5,375.60 | 5,375.60 | 629.8K |
| 12:38 | 5,377.30 | 5,377.50 | 5,377.30 | 5,377.50 | 356.0K |
| 12:39 | 5,376.80 | 5,376.80 | 5,376.50 | 5,376.50 | 238.9K |
| 12:40 | 5,377.70 | 5,378.10 | 5,377.70 | 5,378.10 | 248.3K |
| 12:41 | 5,379.50 | 5,379.60 | 5,379.50 | 5,379.60 | 402.9K |
| 12:42 | 5,380.40 | 5,380.60 | 5,380.40 | 5,380.60 | 462.8K |
| 12:43 | 5,379.90 | 5,380.10 | 5,379.90 | 5,380.10 | 154.6K |
| 12:44 | 5,379.90 | 5,380.30 | 5,379.90 | 5,380.30 | 297.1K |
| 12:45 | 5,377.50 | 5,378.50 | 5,377.50 | 5,378.50 | 750.6K |
| 12:46 | 5,377.50 | 5,377.50 | 5,377.10 | 5,377.10 | 214.3K |
| 12:47 | 5,378.90 | 5,379.90 | 5,378.90 | 5,379.90 | 170.6K |
| 12:48 | 5,379.40 | 5,379.40 | 5,377.40 | 5,377.40 | 107.8K |
| 12:49 | 5,377.60 | 5,377.70 | 5,377.60 | 5,377.70 | 133.5K |
| 12:50 | 5,376.60 | 5,377.40 | 5,376.60 | 5,377.40 | 186.7K |
| 12:51 | 5,376.20 | 5,376.20 | 5,375.40 | 5,375.40 | 285.7K |
| 12:52 | 5,375.60 | 5,375.60 | 5,374.60 | 5,374.60 | 303.6K |
| 12:53 | 5,374.60 | 5,375.40 | 5,374.60 | 5,375.40 | 542.9K |
| 12:54 | 5,376.10 | 5,376.40 | 5,376.10 | 5,376.40 | 304.3K |
| 12:55 | 5,375.10 | 5,375.10 | 5,374.80 | 5,374.80 | 160.4K |
| 12:56 | 5,374.30 | 5,374.50 | 5,374.30 | 5,374.50 | 234.4K |
| 12:57 | 5,374.00 | 5,375.00 | 5,374.00 | 5,375.00 | 343.7K |
| 12:58 | 5,375.20 | 5,375.50 | 5,375.20 | 5,375.50 | 98.7K |
| 12:59 | 5,376.20 | 5,376.20 | 5,375.50 | 5,375.50 | 519.4K |
| 13:00 | 5,374.80 | 5,374.80 | 5,372.90 | 5,372.90 | 1,567.9K |
| 13:01 | 5,371.00 | 5,371.00 | 5,370.60 | 5,370.60 | 1,690.0K |
| 13:02 | 5,370.10 | 5,370.20 | 5,370.10 | 5,370.20 | 172.5K |
| 13:03 | 5,369.20 | 5,369.20 | 5,366.80 | 5,366.80 | 436.5K |
| 13:04 | 5,365.30 | 5,366.80 | 5,365.30 | 5,366.80 | 416.4K |
| 13:05 | 5,366.00 | 5,366.00 | 5,365.50 | 5,365.50 | 157.5K |
| 13:06 | 5,366.20 | 5,366.90 | 5,366.20 | 5,366.90 | 173.3K |
| 13:07 | 5,367.60 | 5,369.10 | 5,367.60 | 5,369.10 | 233.6K |
| 13:08 | 5,368.20 | 5,369.30 | 5,368.20 | 5,369.30 | 189.2K |
| 13:09 | 5,369.80 | 5,369.80 | 5,368.20 | 5,368.20 | 97.0K |
| 13:10 | 5,367.80 | 5,369.00 | 5,367.80 | 5,369.00 | 121.3K |
| 13:11 | 5,369.10 | 5,369.70 | 5,369.10 | 5,369.70 | 1,001.4K |
| 13:12 | 5,369.70 | 5,369.70 | 5,369.50 | 5,369.50 | 765.4K |
| 13:13 | 5,371.00 | 5,371.00 | 5,369.90 | 5,369.90 | 583.7K |
| 13:14 | 5,370.30 | 5,370.30 | 5,369.10 | 5,369.10 | 266.7K |
| 13:15 | 5,367.90 | 5,367.90 | 5,367.60 | 5,367.60 | 267.0K |
| 13:16 | 5,368.40 | 5,370.20 | 5,368.40 | 5,370.20 | 350.3K |
| 13:17 | 5,369.10 | 5,369.10 | 5,368.50 | 5,368.50 | 293.2K |
| 13:18 | 5,368.30 | 5,368.30 | 5,368.30 | 5,368.30 | 496.5K |
| 13:19 | 5,370.30 | 5,370.30 | 5,370.20 | 5,370.20 | 96.1K |
| 13:20 | 5,371.90 | 5,371.90 | 5,371.60 | 5,371.60 | 139.4K |
| 13:21 | 5,371.30 | 5,371.60 | 5,371.30 | 5,371.60 | 213.1K |
| 13:22 | 5,370.10 | 5,370.10 | 5,368.40 | 5,368.40 | 328.4K |
| 13:23 | 5,368.30 | 5,368.30 | 5,368.30 | 5,368.30 | 111.7K |
| 13:24 | 5,368.90 | 5,368.90 | 5,368.20 | 5,368.20 | 59.4K |
| 13:25 | 5,367.80 | 5,367.80 | 5,363.70 | 5,363.70 | 2,174.0K |
| 13:26 | 5,364.70 | 5,364.80 | 5,364.70 | 5,364.80 | 1,755.9K |
| 13:27 | 5,364.20 | 5,364.60 | 5,364.20 | 5,364.60 | 167.7K |
| 13:28 | 5,364.30 | 5,364.90 | 5,364.30 | 5,364.90 | 1,632.6K |
| 13:29 | 5,364.70 | 5,364.70 | 5,363.30 | 5,363.30 | 659.4K |
| 13:30 | 5,362.60 | 5,364.40 | 5,362.60 | 5,364.40 | 379.0K |
| 13:31 | 5,365.20 | 5,365.20 | 5,363.90 | 5,363.90 | 338.1K |
| 13:32 | 5,363.40 | 5,363.80 | 5,363.40 | 5,363.80 | 696.0K |
| 13:33 | 5,363.30 | 5,363.30 | 5,362.70 | 5,362.70 | 423.4K |
| 13:34 | 5,364.00 | 5,364.00 | 5,363.40 | 5,363.40 | 179.5K |
| 13:35 | 5,363.70 | 5,363.70 | 5,363.00 | 5,363.00 | 171.8K |
| 13:36 | 5,363.10 | 5,364.30 | 5,363.10 | 5,364.30 | 68.3K |
| 13:37 | 5,364.30 | 5,364.90 | 5,364.30 | 5,364.90 | 475.4K |
| 13:38 | 5,365.40 | 5,365.40 | 5,365.40 | 5,365.40 | 328.7K |
| 13:39 | 5,365.90 | 5,365.90 | 5,364.30 | 5,364.30 | 241.7K |
| 13:40 | 5,364.20 | 5,364.20 | 5,363.70 | 5,363.70 | 330.3K |
| 13:41 | 5,362.00 | 5,362.20 | 5,362.00 | 5,362.20 | 118.4K |
| 13:42 | 5,362.90 | 5,362.90 | 5,362.30 | 5,362.30 | 104.4K |
| 13:43 | 5,362.40 | 5,362.40 | 5,362.30 | 5,362.30 | 150.8K |
| 13:44 | 5,362.30 | 5,362.40 | 5,362.30 | 5,362.40 | 490.9K |
| 13:45 | 5,359.10 | 5,360.00 | 5,359.10 | 5,360.00 | 1,304.8K |
| 13:46 | 5,362.40 | 5,362.40 | 5,362.30 | 5,362.30 | 223.2K |
| 13:47 | 5,362.90 | 5,362.90 | 5,359.70 | 5,359.70 | 612.5K |
| 13:48 | 5,359.40 | 5,359.40 | 5,359.20 | 5,359.20 | 192.4K |
| 13:49 | 5,360.30 | 5,360.30 | 5,360.30 | 5,360.30 | 115.8K |
| 13:50 | 5,360.20 | 5,361.60 | 5,360.20 | 5,361.60 | 247.7K |
| 13:51 | 5,364.20 | 5,364.20 | 5,363.60 | 5,363.60 | 351.4K |
| 13:52 | 5,363.00 | 5,363.00 | 5,362.70 | 5,362.70 | 466.0K |
| 13:53 | 5,362.90 | 5,362.90 | 5,362.90 | 5,362.90 | 75.5K |
| 13:54 | 5,362.40 | 5,362.60 | 5,362.40 | 5,362.60 | 142.3K |
| 13:55 | 5,361.90 | 5,361.90 | 5,361.80 | 5,361.80 | 195.7K |
| 13:56 | 5,361.10 | 5,361.60 | 5,361.10 | 5,361.60 | 464.7K |
| 13:57 | 5,363.20 | 5,363.50 | 5,363.20 | 5,363.50 | 305.6K |
| 13:58 | 5,364.20 | 5,364.50 | 5,364.20 | 5,364.50 | 240.0K |
| 13:59 | 5,364.80 | 5,364.80 | 5,364.20 | 5,364.20 | 128.3K |
| 14:00 | 5,364.50 | 5,364.50 | 5,362.60 | 5,362.60 | 830.7K |
| 14:01 | 5,363.70 | 5,363.70 | 5,363.10 | 5,363.10 | 1,327.1K |
| 14:02 | 5,362.10 | 5,363.10 | 5,362.10 | 5,363.10 | 322.0K |
| 14:03 | 5,363.00 | 5,363.80 | 5,363.00 | 5,363.80 | 225.2K |
| 14:04 | 5,364.00 | 5,364.40 | 5,364.00 | 5,364.40 | 103.8K |
| 14:05 | 5,365.60 | 5,365.60 | 5,365.50 | 5,365.50 | 235.4K |
| 14:06 | 5,363.30 | 5,363.50 | 5,363.30 | 5,363.50 | 435.6K |
| 14:07 | 5,363.80 | 5,364.40 | 5,363.80 | 5,364.40 | 547.1K |
| 14:08 | 5,365.20 | 5,365.60 | 5,365.20 | 5,365.60 | 406.5K |
| 14:09 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 451.8K |
| 14:10 | 5,367.20 | 5,367.30 | 5,367.20 | 5,367.30 | 354.4K |
| 14:11 | 5,366.70 | 5,366.70 | 5,365.80 | 5,365.80 | 615.2K |
| 14:12 | 5,365.10 | 5,365.90 | 5,365.10 | 5,365.90 | 130.8K |
| 14:13 | 5,366.30 | 5,366.30 | 5,366.30 | 5,366.30 | 622.3K |
| 14:14 | 5,365.50 | 5,365.50 | 5,364.50 | 5,364.50 | 231.7K |
| 14:15 | 5,362.90 | 5,364.80 | 5,362.90 | 5,364.80 | 127.9K |
| 14:16 | 5,365.40 | 5,366.90 | 5,365.40 | 5,366.90 | 335.0K |
| 14:17 | 5,367.20 | 5,367.60 | 5,367.20 | 5,367.60 | 279.5K |
| 14:18 | 5,369.00 | 5,371.10 | 5,369.00 | 5,371.10 | 342.5K |
| 14:19 | 5,370.10 | 5,370.10 | 5,369.90 | 5,369.90 | 100.5K |
| 14:20 | 5,369.10 | 5,369.10 | 5,368.70 | 5,368.70 | 79.9K |
| 14:21 | 5,368.50 | 5,368.50 | 5,368.00 | 5,368.00 | 176.2K |
| 14:22 | 5,366.00 | 5,366.10 | 5,366.00 | 5,366.10 | 460.7K |
| 14:23 | 5,366.70 | 5,367.50 | 5,366.70 | 5,367.50 | 368.7K |
| 14:24 | 5,368.30 | 5,368.30 | 5,366.30 | 5,366.30 | 125.4K |
| 14:25 | 5,367.20 | 5,367.20 | 5,367.10 | 5,367.10 | 141.3K |
| 14:26 | 5,367.30 | 5,367.30 | 5,367.10 | 5,367.10 | 144.9K |
| 14:27 | 5,367.00 | 5,367.10 | 5,367.00 | 5,367.10 | 378.6K |
| 14:28 | 5,366.20 | 5,366.20 | 5,366.10 | 5,366.10 | 339.9K |
| 14:29 | 5,364.40 | 5,364.40 | 5,364.10 | 5,364.10 | 203.0K |
| 14:30 | 5,363.30 | 5,364.00 | 5,363.30 | 5,364.00 | 49.0K |
| 14:31 | 5,364.90 | 5,365.00 | 5,364.90 | 5,365.00 | 159.9K |
| 14:32 | 5,364.60 | 5,364.60 | 5,364.30 | 5,364.30 | 167.6K |
| 14:33 | 5,363.50 | 5,363.50 | 5,363.50 | 5,363.50 | 301.2K |
| 14:34 | 5,362.90 | 5,362.90 | 5,362.70 | 5,362.70 | 297.3K |
| 14:35 | 5,364.30 | 5,364.30 | 5,364.00 | 5,364.00 | 208.8K |
| 14:36 | 5,363.70 | 5,363.70 | 5,363.40 | 5,363.40 | 3,070.1K |
| 14:37 | 5,362.30 | 5,362.30 | 5,359.60 | 5,359.60 | 762.8K |
| 14:38 | 5,360.30 | 5,361.00 | 5,360.30 | 5,361.00 | 372.4K |
| 14:39 | 5,359.20 | 5,362.20 | 5,359.20 | 5,362.20 | 368.4K |
| 14:40 | 5,361.20 | 5,361.40 | 5,361.20 | 5,361.40 | 217.8K |
| 14:41 | 5,360.90 | 5,361.50 | 5,360.90 | 5,361.50 | 411.1K |
| 14:42 | 5,361.80 | 5,361.80 | 5,360.80 | 5,360.80 | 517.9K |
| 14:43 | 5,360.90 | 5,360.90 | 5,359.60 | 5,359.60 | 456.1K |
| 14:44 | 5,361.20 | 5,362.20 | 5,361.20 | 5,362.20 | 439.8K |
| 14:45 | 5,361.20 | 5,361.20 | 5,360.70 | 5,360.70 | 624.4K |
| 14:46 | 5,359.50 | 5,359.60 | 5,359.50 | 5,359.60 | 1,899.5K |
| 14:47 | 5,358.30 | 5,358.30 | 5,358.00 | 5,358.00 | 920.9K |
| 14:48 | 5,358.20 | 5,358.20 | 5,357.70 | 5,357.70 | 322.6K |
| 14:49 | 5,356.90 | 5,356.90 | 5,356.10 | 5,356.10 | 1,698.5K |
| 14:50 | 5,356.00 | 5,356.00 | 5,355.40 | 5,355.40 | 561.7K |
| 14:51 | 5,354.70 | 5,354.70 | 5,353.30 | 5,353.30 | 383.6K |
| 14:52 | 5,352.90 | 5,352.90 | 5,350.50 | 5,350.50 | 542.8K |
| 14:53 | 5,351.10 | 5,351.50 | 5,351.10 | 5,351.50 | 290.3K |
| 14:54 | 5,350.90 | 5,351.10 | 5,350.90 | 5,351.10 | 304.9K |
| 14:55 | 5,352.20 | 5,352.20 | 5,351.90 | 5,351.90 | 267.9K |
| 14:56 | 5,352.40 | 5,352.40 | 5,351.90 | 5,351.90 | 133.5K |
| 14:57 | 5,352.20 | 5,352.90 | 5,352.20 | 5,352.90 | 180.1K |
| 14:58 | 5,353.30 | 5,353.70 | 5,353.30 | 5,353.70 | 121.0K |
| 14:59 | 5,354.70 | 5,354.70 | 5,354.60 | 5,354.60 | 541.1K |
| 15:00 | 5,354.10 | 5,354.10 | 5,352.70 | 5,352.70 | 581.3K |
| 15:01 | 5,352.80 | 5,355.00 | 5,352.80 | 5,355.00 | 497.0K |
| 15:02 | 5,354.40 | 5,354.50 | 5,354.40 | 5,354.50 | 211.0K |
| 15:03 | 5,354.70 | 5,355.60 | 5,354.70 | 5,355.60 | 231.0K |
| 15:04 | 5,355.20 | 5,355.70 | 5,355.20 | 5,355.70 | 236.2K |
| 15:05 | 5,354.50 | 5,354.50 | 5,354.20 | 5,354.20 | 296.5K |
| 15:06 | 5,354.40 | 5,354.40 | 5,352.90 | 5,352.90 | 341.5K |
| 15:07 | 5,353.40 | 5,353.40 | 5,351.50 | 5,351.50 | 725.7K |
| 15:08 | 5,351.10 | 5,352.10 | 5,351.10 | 5,352.10 | 620.6K |
| 15:09 | 5,351.00 | 5,353.50 | 5,351.00 | 5,353.50 | 1,018.5K |
| 15:10 | 5,353.50 | 5,355.80 | 5,353.50 | 5,355.80 | 662.7K |
| 15:11 | 5,358.50 | 5,358.50 | 5,358.00 | 5,358.00 | 453.1K |
| 15:12 | 5,358.10 | 5,358.10 | 5,357.90 | 5,357.90 | 262.0K |
| 15:13 | 5,358.10 | 5,358.20 | 5,358.10 | 5,358.20 | 289.4K |
| 15:14 | 5,360.10 | 5,360.10 | 5,360.10 | 5,360.10 | 890.8K |
| 15:15 | 5,360.40 | 5,361.00 | 5,360.40 | 5,361.00 | 2,431.6K |
| 15:16 | 5,360.80 | 5,360.80 | 5,360.80 | 5,360.80 | 548.2K |
| 15:17 | 5,361.00 | 5,362.30 | 5,361.00 | 5,362.30 | 220.6K |
| 15:18 | 5,361.20 | 5,361.20 | 5,360.70 | 5,360.70 | 438.1K |
| 15:19 | 5,359.30 | 5,359.50 | 5,359.30 | 5,359.50 | 252.9K |
| 15:20 | 5,356.50 | 5,356.50 | 5,355.30 | 5,355.30 | 287.1K |
| 15:21 | 5,355.60 | 5,356.00 | 5,355.60 | 5,356.00 | 274.8K |
| 15:22 | 5,356.50 | 5,357.10 | 5,356.50 | 5,357.10 | 601.4K |
| 15:23 | 5,355.40 | 5,356.00 | 5,355.40 | 5,356.00 | 149.5K |
| 15:24 | 5,356.10 | 5,356.90 | 5,356.10 | 5,356.90 | 324.1K |
| 15:25 | 5,357.00 | 5,357.10 | 5,357.00 | 5,357.10 | 330.6K |
| 15:26 | 5,358.40 | 5,358.40 | 5,358.20 | 5,358.20 | 832.7K |
| 15:27 | 5,358.60 | 5,359.80 | 5,358.60 | 5,359.80 | 350.6K |
| 15:28 | 5,357.90 | 5,357.90 | 5,357.40 | 5,357.40 | 205.9K |
| 15:29 | 5,357.60 | 5,357.80 | 5,357.60 | 5,357.80 | 691.8K |
| 15:30 | 5,357.10 | 5,357.10 | 5,356.80 | 5,356.80 | 254.3K |
| 15:31 | 5,357.00 | 5,357.00 | 5,356.20 | 5,356.20 | 557.8K |
| 15:32 | 5,355.90 | 5,355.90 | 5,355.20 | 5,355.20 | 131.9K |
| 15:33 | 5,355.40 | 5,356.50 | 5,355.40 | 5,356.50 | 220.1K |
| 15:34 | 5,356.30 | 5,356.30 | 5,356.20 | 5,356.20 | 350.8K |
| 15:35 | 5,355.40 | 5,355.40 | 5,355.20 | 5,355.20 | 282.0K |
| 15:36 | 5,354.90 | 5,356.10 | 5,354.90 | 5,356.10 | 208.8K |
| 15:37 | 5,355.70 | 5,355.70 | 5,355.40 | 5,355.40 | 691.5K |
| 15:38 | 5,354.30 | 5,354.50 | 5,354.30 | 5,354.50 | 582.9K |
| 15:39 | 5,355.00 | 5,355.00 | 5,351.70 | 5,351.70 | 826.5K |
| 15:40 | 5,351.20 | 5,352.40 | 5,351.20 | 5,352.40 | 596.7K |
| 15:41 | 5,351.90 | 5,352.50 | 5,351.90 | 5,352.50 | 324.4K |
| 15:42 | 5,350.40 | 5,350.40 | 5,350.10 | 5,350.10 | 571.4K |
| 15:43 | 5,351.70 | 5,352.00 | 5,351.70 | 5,352.00 | 669.4K |
| 15:44 | 5,352.10 | 5,352.10 | 5,352.10 | 5,352.10 | 1,530.4K |
| 15:45 | 5,352.70 | 5,352.70 | 5,352.50 | 5,352.50 | 437.0K |
| 15:46 | 5,352.90 | 5,353.80 | 5,352.90 | 5,353.80 | 451.2K |
| 15:47 | 5,355.30 | 5,355.30 | 5,355.10 | 5,355.10 | 653.3K |
| 15:48 | 5,354.60 | 5,354.80 | 5,354.60 | 5,354.80 | 382.6K |
| 15:49 | 5,353.80 | 5,353.80 | 5,353.60 | 5,353.60 | 709.8K |
| 15:50 | 5,353.70 | 5,353.70 | 5,352.20 | 5,352.20 | 598.5K |
| 15:51 | 5,352.60 | 5,352.60 | 5,351.70 | 5,351.70 | 580.1K |
| 15:52 | 5,352.80 | 5,353.10 | 5,352.80 | 5,353.10 | 1,360.5K |
| 15:53 | 5,353.60 | 5,355.30 | 5,353.60 | 5,355.30 | 1,165.4K |
| 15:54 | 5,355.20 | 5,355.90 | 5,355.20 | 5,355.90 | 716.1K |
| 15:55 | 5,354.90 | 5,355.00 | 5,354.90 | 5,355.00 | 388.7K |
| 15:56 | 5,354.60 | 5,355.20 | 5,354.60 | 5,355.20 | 719.1K |
| 15:57 | 5,354.70 | 5,354.70 | 5,353.20 | 5,353.20 | 713.4K |
| 15:58 | 5,353.40 | 5,354.50 | 5,353.40 | 5,354.50 | 643.3K |
| 15:59 | 5,353.20 | 5,355.60 | 5,353.20 | 5,355.60 | 1,065.3K |
| 16:00 | 5,354.80 | 5,355.20 | 5,354.80 | 5,355.20 | 173.9K |
| 16:01 | 5,355.20 | 5,355.20 | 5,355.20 | 5,355.20 | 0.0K |
| 16:02 | 5,355.20 | 5,355.20 | 5,355.20 | 5,355.20 | 0.0K |
| 16:03 | 5,355.20 | 5,355.20 | 5,355.20 | 5,355.20 | 0.0K |
| 16:04 | 5,355.20 | 5,355.20 | 5,354.00 | 5,354.00 | 41,944.0K |