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 | 5,456.50 | 5,485.70 | 5,456.50 | 5,485.70 | 11,941.2K |
| 10:01 | 5,483.00 | 5,485.60 | 5,483.00 | 5,485.60 | 2,991.2K |
| 10:02 | 5,484.10 | 5,484.10 | 5,482.80 | 5,482.80 | 3,312.2K |
| 10:03 | 5,479.20 | 5,481.20 | 5,479.20 | 5,481.20 | 1,524.3K |
| 10:04 | 5,478.30 | 5,486.70 | 5,478.30 | 5,486.70 | 2,623.4K |
| 10:05 | 5,485.80 | 5,489.80 | 5,485.80 | 5,489.80 | 3,832.4K |
| 10:06 | 5,487.60 | 5,490.40 | 5,487.60 | 5,490.40 | 1,653.4K |
| 10:07 | 5,492.40 | 5,492.40 | 5,492.30 | 5,492.30 | 2,130.0K |
| 10:08 | 5,494.30 | 5,494.30 | 5,491.40 | 5,491.40 | 1,568.6K |
| 10:09 | 5,488.10 | 5,488.90 | 5,488.10 | 5,488.90 | 1,599.4K |
| 10:10 | 5,488.20 | 5,488.20 | 5,485.40 | 5,485.40 | 1,477.5K |
| 10:11 | 5,484.50 | 5,484.50 | 5,484.40 | 5,484.40 | 2,410.7K |
| 10:12 | 5,487.10 | 5,487.10 | 5,486.40 | 5,486.40 | 691.2K |
| 10:13 | 5,486.80 | 5,486.80 | 5,486.60 | 5,486.60 | 573.4K |
| 10:14 | 5,485.80 | 5,485.80 | 5,484.40 | 5,484.40 | 1,507.8K |
| 10:15 | 5,485.90 | 5,487.30 | 5,485.90 | 5,487.30 | 1,131.4K |
| 10:16 | 5,485.30 | 5,485.30 | 5,482.50 | 5,482.50 | 761.4K |
| 10:17 | 5,482.60 | 5,484.00 | 5,482.60 | 5,484.00 | 1,163.0K |
| 10:18 | 5,481.00 | 5,482.20 | 5,481.00 | 5,482.20 | 1,438.5K |
| 10:19 | 5,478.40 | 5,480.20 | 5,478.40 | 5,480.20 | 1,803.8K |
| 10:20 | 5,479.30 | 5,480.30 | 5,479.30 | 5,480.30 | 344.6K |
| 10:21 | 5,480.20 | 5,480.20 | 5,477.40 | 5,477.40 | 741.5K |
| 10:22 | 5,479.80 | 5,479.80 | 5,478.80 | 5,478.80 | 241.9K |
| 10:23 | 5,478.70 | 5,479.70 | 5,478.70 | 5,479.70 | 545.9K |
| 10:24 | 5,481.90 | 5,481.90 | 5,479.40 | 5,479.40 | 979.1K |
| 10:25 | 5,479.30 | 5,479.30 | 5,478.10 | 5,478.10 | 519.4K |
| 10:26 | 5,477.30 | 5,477.30 | 5,476.00 | 5,476.00 | 266.7K |
| 10:27 | 5,476.90 | 5,476.90 | 5,476.40 | 5,476.40 | 356.8K |
| 10:28 | 5,477.90 | 5,478.20 | 5,477.90 | 5,478.20 | 667.8K |
| 10:29 | 5,479.80 | 5,479.80 | 5,477.30 | 5,477.30 | 2,758.6K |
| 10:30 | 5,477.60 | 5,478.90 | 5,477.60 | 5,478.90 | 1,098.8K |
| 10:31 | 5,479.60 | 5,479.60 | 5,479.10 | 5,479.10 | 466.5K |
| 10:32 | 5,482.40 | 5,483.10 | 5,482.40 | 5,483.10 | 533.0K |
| 10:33 | 5,481.70 | 5,481.70 | 5,477.90 | 5,477.90 | 642.1K |
| 10:34 | 5,478.10 | 5,479.90 | 5,478.10 | 5,479.90 | 531.2K |
| 10:35 | 5,481.90 | 5,481.90 | 5,481.80 | 5,481.80 | 249.7K |
| 10:36 | 5,482.50 | 5,482.50 | 5,482.30 | 5,482.30 | 1,036.8K |
| 10:37 | 5,483.20 | 5,483.20 | 5,483.00 | 5,483.00 | 476.0K |
| 10:38 | 5,481.80 | 5,482.90 | 5,481.80 | 5,482.90 | 516.8K |
| 10:39 | 5,484.00 | 5,484.10 | 5,484.00 | 5,484.10 | 1,213.4K |
| 10:40 | 5,484.20 | 5,484.20 | 5,483.50 | 5,483.50 | 414.4K |
| 10:41 | 5,485.00 | 5,486.90 | 5,485.00 | 5,486.90 | 299.8K |
| 10:42 | 5,486.40 | 5,486.40 | 5,486.40 | 5,486.40 | 765.4K |
| 10:43 | 5,484.30 | 5,484.30 | 5,483.70 | 5,483.70 | 444.3K |
| 10:44 | 5,483.70 | 5,484.30 | 5,483.70 | 5,484.30 | 475.9K |
| 10:45 | 5,484.10 | 5,484.80 | 5,484.10 | 5,484.80 | 317.6K |
| 10:46 | 5,485.70 | 5,485.70 | 5,485.20 | 5,485.20 | 483.8K |
| 10:47 | 5,486.50 | 5,487.60 | 5,486.50 | 5,487.60 | 586.0K |
| 10:48 | 5,486.70 | 5,488.00 | 5,486.70 | 5,488.00 | 323.7K |
| 10:49 | 5,487.70 | 5,488.30 | 5,487.70 | 5,488.30 | 559.2K |
| 10:50 | 5,488.00 | 5,488.00 | 5,484.60 | 5,484.60 | 237.2K |
| 10:51 | 5,483.90 | 5,483.90 | 5,483.10 | 5,483.10 | 222.4K |
| 10:52 | 5,481.10 | 5,482.10 | 5,481.10 | 5,482.10 | 792.9K |
| 10:53 | 5,480.30 | 5,480.30 | 5,479.30 | 5,479.30 | 529.5K |
| 10:54 | 5,479.50 | 5,480.00 | 5,479.50 | 5,480.00 | 409.9K |
| 10:55 | 5,479.80 | 5,480.90 | 5,479.80 | 5,480.90 | 479.6K |
| 10:56 | 5,480.70 | 5,481.70 | 5,480.70 | 5,481.70 | 433.1K |
| 10:57 | 5,482.70 | 5,483.50 | 5,482.70 | 5,483.50 | 424.3K |
| 10:58 | 5,482.80 | 5,484.10 | 5,482.80 | 5,484.10 | 429.5K |
| 10:59 | 5,484.70 | 5,485.40 | 5,484.70 | 5,485.40 | 383.9K |
| 11:00 | 5,483.70 | 5,483.70 | 5,482.40 | 5,482.40 | 282.3K |
| 11:01 | 5,484.10 | 5,486.30 | 5,484.10 | 5,486.30 | 438.1K |
| 11:02 | 5,485.60 | 5,485.90 | 5,485.60 | 5,485.90 | 739.4K |
| 11:03 | 5,484.10 | 5,484.80 | 5,484.10 | 5,484.80 | 336.1K |
| 11:04 | 5,485.80 | 5,487.50 | 5,485.80 | 5,487.50 | 430.7K |
| 11:05 | 5,487.30 | 5,488.90 | 5,487.30 | 5,488.90 | 1,746.4K |
| 11:06 | 5,488.90 | 5,489.50 | 5,488.90 | 5,489.50 | 204.8K |
| 11:07 | 5,490.10 | 5,490.10 | 5,489.30 | 5,489.30 | 840.6K |
| 11:08 | 5,490.50 | 5,490.50 | 5,490.00 | 5,490.00 | 624.6K |
| 11:09 | 5,488.80 | 5,488.80 | 5,488.50 | 5,488.50 | 309.0K |
| 11:10 | 5,488.60 | 5,489.50 | 5,488.60 | 5,489.50 | 245.7K |
| 11:11 | 5,488.40 | 5,488.40 | 5,487.00 | 5,487.00 | 808.4K |
| 11:12 | 5,483.10 | 5,484.40 | 5,483.10 | 5,484.40 | 536.8K |
| 11:13 | 5,484.50 | 5,486.60 | 5,484.50 | 5,486.60 | 269.8K |
| 11:14 | 5,486.30 | 5,487.80 | 5,486.30 | 5,487.80 | 265.2K |
| 11:15 | 5,487.30 | 5,487.90 | 5,487.30 | 5,487.90 | 691.7K |
| 11:16 | 5,487.40 | 5,488.90 | 5,487.40 | 5,488.90 | 1,130.1K |
| 11:17 | 5,489.30 | 5,489.90 | 5,489.30 | 5,489.90 | 445.9K |
| 11:18 | 5,489.90 | 5,490.40 | 5,489.90 | 5,490.40 | 683.2K |
| 11:19 | 5,492.10 | 5,493.20 | 5,492.10 | 5,493.20 | 493.0K |
| 11:20 | 5,493.80 | 5,495.10 | 5,493.80 | 5,495.10 | 417.8K |
| 11:21 | 5,495.10 | 5,495.50 | 5,495.10 | 5,495.50 | 689.8K |
| 11:22 | 5,495.70 | 5,495.70 | 5,494.30 | 5,494.30 | 1,306.2K |
| 11:23 | 5,493.70 | 5,493.70 | 5,493.30 | 5,493.30 | 616.9K |
| 11:24 | 5,494.00 | 5,494.50 | 5,494.00 | 5,494.50 | 443.4K |
| 11:25 | 5,494.30 | 5,494.30 | 5,492.80 | 5,492.80 | 1,041.7K |
| 11:26 | 5,493.70 | 5,493.70 | 5,493.30 | 5,493.30 | 506.1K |
| 11:27 | 5,492.70 | 5,492.70 | 5,491.70 | 5,491.70 | 144.4K |
| 11:28 | 5,491.20 | 5,491.20 | 5,490.50 | 5,490.50 | 342.4K |
| 11:29 | 5,490.10 | 5,490.70 | 5,490.10 | 5,490.70 | 399.3K |
| 11:30 | 5,491.10 | 5,491.10 | 5,489.30 | 5,489.30 | 291.8K |
| 11:31 | 5,490.70 | 5,490.70 | 5,490.40 | 5,490.40 | 638.4K |
| 11:32 | 5,489.80 | 5,490.70 | 5,489.80 | 5,490.70 | 652.0K |
| 11:33 | 5,493.20 | 5,495.90 | 5,493.20 | 5,495.90 | 2,096.8K |
| 11:34 | 5,497.10 | 5,500.50 | 5,497.10 | 5,500.50 | 495.3K |
| 11:35 | 5,501.10 | 5,502.70 | 5,501.10 | 5,502.70 | 538.6K |
| 11:36 | 5,504.40 | 5,504.90 | 5,504.40 | 5,504.90 | 431.1K |
| 11:37 | 5,503.20 | 5,503.20 | 5,503.20 | 5,503.20 | 1,093.7K |
| 11:38 | 5,503.40 | 5,504.20 | 5,503.40 | 5,504.20 | 1,859.1K |
| 11:39 | 5,503.10 | 5,504.00 | 5,503.10 | 5,504.00 | 1,619.7K |
| 11:40 | 5,509.60 | 5,510.60 | 5,509.60 | 5,510.60 | 3,785.1K |
| 11:41 | 5,517.60 | 5,517.60 | 5,514.40 | 5,514.40 | 1,591.4K |
| 11:42 | 5,513.80 | 5,513.80 | 5,513.00 | 5,513.00 | 629.5K |
| 11:43 | 5,512.60 | 5,512.60 | 5,511.00 | 5,511.00 | 396.1K |
| 11:44 | 5,512.40 | 5,512.40 | 5,512.10 | 5,512.10 | 230.8K |
| 11:45 | 5,512.80 | 5,512.80 | 5,509.10 | 5,509.10 | 484.0K |
| 11:46 | 5,508.00 | 5,508.00 | 5,505.70 | 5,505.70 | 721.2K |
| 11:47 | 5,506.30 | 5,506.30 | 5,505.70 | 5,505.70 | 1,230.8K |
| 11:48 | 5,509.00 | 5,509.00 | 5,507.30 | 5,507.30 | 212.1K |
| 11:49 | 5,506.10 | 5,506.60 | 5,506.10 | 5,506.60 | 1,830.7K |
| 11:50 | 5,507.80 | 5,509.80 | 5,507.80 | 5,509.80 | 620.7K |
| 11:51 | 5,511.80 | 5,511.80 | 5,511.80 | 5,511.80 | 1,372.8K |
| 11:52 | 5,513.80 | 5,515.00 | 5,513.80 | 5,515.00 | 1,433.4K |
| 11:53 | 5,515.20 | 5,517.60 | 5,515.20 | 5,517.60 | 582.2K |
| 11:54 | 5,518.80 | 5,520.70 | 5,518.80 | 5,520.70 | 1,117.3K |
| 11:55 | 5,521.20 | 5,521.20 | 5,519.60 | 5,519.60 | 546.9K |
| 11:56 | 5,521.30 | 5,521.70 | 5,521.30 | 5,521.70 | 803.1K |
| 11:57 | 5,519.10 | 5,520.20 | 5,519.10 | 5,520.20 | 605.4K |
| 11:58 | 5,518.90 | 5,518.90 | 5,517.00 | 5,517.00 | 613.9K |
| 11:59 | 5,515.70 | 5,516.20 | 5,515.70 | 5,516.20 | 324.2K |
| 12:00 | 5,516.90 | 5,517.10 | 5,516.90 | 5,517.10 | 0.0K |
| 12:01 | 5,518.50 | 5,518.50 | 5,515.50 | 5,515.50 | 299.6K |
| 12:02 | 5,513.90 | 5,515.30 | 5,513.90 | 5,515.30 | 1,897.0K |
| 12:03 | 5,516.30 | 5,517.30 | 5,516.30 | 5,517.30 | 1,255.0K |
| 12:04 | 5,516.00 | 5,516.00 | 5,515.70 | 5,515.70 | 747.0K |
| 12:05 | 5,517.20 | 5,517.70 | 5,517.20 | 5,517.70 | 585.7K |
| 12:06 | 5,516.40 | 5,516.40 | 5,515.80 | 5,515.80 | 491.4K |
| 12:07 | 5,516.10 | 5,516.10 | 5,511.70 | 5,511.70 | 1,640.1K |
| 12:08 | 5,509.80 | 5,510.20 | 5,509.80 | 5,510.20 | 884.9K |
| 12:09 | 5,510.60 | 5,510.60 | 5,509.40 | 5,509.40 | 259.8K |
| 12:10 | 5,509.70 | 5,510.80 | 5,509.70 | 5,510.80 | 1,179.8K |
| 12:11 | 5,511.80 | 5,511.80 | 5,509.40 | 5,509.40 | 1,136.9K |
| 12:12 | 5,509.00 | 5,509.00 | 5,509.00 | 5,509.00 | 687.5K |
| 12:13 | 5,512.70 | 5,513.50 | 5,512.70 | 5,513.50 | 1,066.3K |
| 12:14 | 5,513.20 | 5,513.70 | 5,513.20 | 5,513.70 | 950.4K |
| 12:15 | 5,512.70 | 5,513.10 | 5,512.70 | 5,513.10 | 1,623.9K |
| 12:16 | 5,513.10 | 5,513.10 | 5,512.40 | 5,512.40 | 418.6K |
| 12:17 | 5,512.50 | 5,512.50 | 5,511.80 | 5,511.80 | 1,597.8K |
| 12:18 | 5,514.10 | 5,514.10 | 5,513.80 | 5,513.80 | 557.1K |
| 12:19 | 5,514.90 | 5,514.90 | 5,513.70 | 5,513.70 | 349.4K |
| 12:20 | 5,513.40 | 5,513.40 | 5,513.30 | 5,513.30 | 544.0K |
| 12:21 | 5,512.20 | 5,513.90 | 5,512.20 | 5,513.90 | 319.6K |
| 12:22 | 5,513.40 | 5,513.40 | 5,513.20 | 5,513.20 | 520.2K |
| 12:23 | 5,511.40 | 5,512.00 | 5,511.40 | 5,512.00 | 543.5K |
| 12:24 | 5,513.40 | 5,513.40 | 5,511.10 | 5,511.10 | 1,907.0K |
| 12:25 | 5,515.20 | 5,515.20 | 5,515.00 | 5,515.00 | 265.6K |
| 12:26 | 5,514.50 | 5,515.50 | 5,514.50 | 5,515.50 | 499.4K |
| 12:27 | 5,515.40 | 5,518.30 | 5,515.40 | 5,518.30 | 515.8K |
| 12:28 | 5,518.50 | 5,518.70 | 5,518.50 | 5,518.70 | 219.1K |
| 12:29 | 5,517.30 | 5,517.70 | 5,517.30 | 5,517.70 | 376.6K |
| 12:30 | 5,517.70 | 5,518.40 | 5,517.70 | 5,518.40 | 531.7K |
| 12:31 | 5,518.60 | 5,518.60 | 5,518.40 | 5,518.40 | 772.1K |
| 12:32 | 5,518.20 | 5,518.60 | 5,518.20 | 5,518.60 | 311.8K |
| 12:33 | 5,518.20 | 5,518.20 | 5,518.20 | 5,518.20 | 292.0K |
| 12:34 | 5,518.80 | 5,518.80 | 5,517.70 | 5,517.70 | 389.0K |
| 12:35 | 5,520.90 | 5,520.90 | 5,520.30 | 5,520.30 | 477.4K |
| 12:36 | 5,520.70 | 5,520.70 | 5,518.70 | 5,518.70 | 1,085.6K |
| 12:37 | 5,518.00 | 5,518.00 | 5,517.70 | 5,517.70 | 1,127.0K |
| 12:38 | 5,518.20 | 5,518.30 | 5,518.20 | 5,518.30 | 226.1K |
| 12:39 | 5,518.50 | 5,518.50 | 5,517.70 | 5,517.70 | 155.1K |
| 12:40 | 5,518.60 | 5,519.90 | 5,518.60 | 5,519.90 | 491.0K |
| 12:41 | 5,519.70 | 5,519.70 | 5,516.80 | 5,516.80 | 331.3K |
| 12:42 | 5,517.40 | 5,518.80 | 5,517.40 | 5,518.80 | 271.7K |
| 12:43 | 5,517.50 | 5,517.50 | 5,517.20 | 5,517.20 | 188.7K |
| 12:44 | 5,518.40 | 5,518.60 | 5,518.40 | 5,518.60 | 281.3K |
| 12:45 | 5,518.10 | 5,518.80 | 5,518.10 | 5,518.80 | 240.1K |
| 12:46 | 5,518.70 | 5,519.20 | 5,518.70 | 5,519.20 | 451.4K |
| 12:47 | 5,519.50 | 5,520.00 | 5,519.50 | 5,520.00 | 233.5K |
| 12:48 | 5,520.10 | 5,520.10 | 5,520.10 | 5,520.10 | 96.4K |
| 12:49 | 5,520.10 | 5,520.10 | 5,518.80 | 5,518.80 | 121.5K |
| 12:50 | 5,518.90 | 5,518.90 | 5,518.30 | 5,518.30 | 690.8K |
| 12:51 | 5,518.60 | 5,518.60 | 5,517.70 | 5,517.70 | 356.0K |
| 12:52 | 5,518.40 | 5,519.40 | 5,518.40 | 5,519.40 | 214.6K |
| 12:53 | 5,518.80 | 5,518.90 | 5,518.80 | 5,518.90 | 400.0K |
| 12:54 | 5,518.70 | 5,518.70 | 5,518.70 | 5,518.70 | 229.1K |
| 12:55 | 5,519.50 | 5,519.50 | 5,518.70 | 5,518.70 | 1,124.8K |
| 12:56 | 5,519.80 | 5,520.50 | 5,519.80 | 5,520.50 | 314.2K |
| 12:57 | 5,521.00 | 5,521.00 | 5,519.70 | 5,519.70 | 489.9K |
| 12:58 | 5,518.50 | 5,518.50 | 5,517.20 | 5,517.20 | 501.5K |
| 12:59 | 5,516.10 | 5,516.10 | 5,513.20 | 5,513.20 | 668.8K |
| 13:00 | 5,514.30 | 5,516.50 | 5,514.30 | 5,516.50 | 221.6K |
| 13:01 | 5,512.00 | 5,512.00 | 5,509.90 | 5,509.90 | 1,167.6K |
| 13:02 | 5,509.00 | 5,509.00 | 5,508.80 | 5,508.80 | 1,901.1K |
| 13:03 | 5,507.80 | 5,508.20 | 5,507.80 | 5,508.20 | 363.2K |
| 13:04 | 5,508.20 | 5,510.20 | 5,508.20 | 5,510.20 | 325.8K |
| 13:05 | 5,510.70 | 5,512.30 | 5,510.70 | 5,512.30 | 831.3K |
| 13:06 | 5,513.40 | 5,513.40 | 5,513.10 | 5,513.10 | 113.6K |
| 13:07 | 5,511.80 | 5,512.10 | 5,511.80 | 5,512.10 | 158.5K |
| 13:08 | 5,511.60 | 5,511.60 | 5,510.80 | 5,510.80 | 144.3K |
| 13:09 | 5,512.60 | 5,512.60 | 5,511.80 | 5,511.80 | 256.9K |
| 13:10 | 5,511.70 | 5,511.70 | 5,510.60 | 5,510.60 | 503.7K |
| 13:11 | 5,511.60 | 5,511.60 | 5,511.60 | 5,511.60 | 184.8K |
| 13:12 | 5,511.90 | 5,511.90 | 5,511.70 | 5,511.70 | 117.1K |
| 13:13 | 5,512.00 | 5,512.00 | 5,511.50 | 5,511.50 | 355.9K |
| 13:14 | 5,511.90 | 5,512.60 | 5,511.90 | 5,512.60 | 764.6K |
| 13:15 | 5,513.00 | 5,513.00 | 5,512.80 | 5,512.80 | 253.9K |
| 13:16 | 5,512.30 | 5,512.80 | 5,512.30 | 5,512.80 | 204.5K |
| 13:17 | 5,512.90 | 5,512.90 | 5,512.60 | 5,512.60 | 411.3K |
| 13:18 | 5,512.10 | 5,512.10 | 5,511.70 | 5,511.70 | 206.3K |
| 13:19 | 5,511.60 | 5,512.10 | 5,511.60 | 5,512.10 | 186.0K |
| 13:20 | 5,511.90 | 5,511.90 | 5,511.70 | 5,511.70 | 529.0K |
| 13:21 | 5,512.90 | 5,512.90 | 5,512.20 | 5,512.20 | 140.3K |
| 13:22 | 5,511.90 | 5,512.50 | 5,511.90 | 5,512.50 | 393.5K |
| 13:23 | 5,512.90 | 5,512.90 | 5,512.00 | 5,512.00 | 573.1K |
| 13:24 | 5,512.50 | 5,512.50 | 5,511.80 | 5,511.80 | 98.0K |
| 13:25 | 5,513.00 | 5,513.00 | 5,512.40 | 5,512.40 | 324.6K |
| 13:26 | 5,512.00 | 5,512.30 | 5,512.00 | 5,512.30 | 174.1K |
| 13:27 | 5,512.50 | 5,512.50 | 5,512.30 | 5,512.30 | 196.1K |
| 13:28 | 5,511.50 | 5,511.50 | 5,509.60 | 5,509.60 | 538.0K |
| 13:29 | 5,508.80 | 5,508.80 | 5,507.90 | 5,507.90 | 364.2K |
| 13:30 | 5,508.00 | 5,508.00 | 5,507.40 | 5,507.40 | 131.6K |
| 13:31 | 5,507.90 | 5,507.90 | 5,507.90 | 5,507.90 | 130.1K |
| 13:32 | 5,508.10 | 5,508.10 | 5,507.60 | 5,507.60 | 353.6K |
| 13:33 | 5,507.70 | 5,509.40 | 5,507.70 | 5,509.40 | 418.6K |
| 13:34 | 5,508.70 | 5,508.70 | 5,508.20 | 5,508.20 | 88.6K |
| 13:35 | 5,508.60 | 5,508.60 | 5,508.60 | 5,508.60 | 243.7K |
| 13:36 | 5,508.70 | 5,508.80 | 5,508.70 | 5,508.80 | 101.5K |
| 13:37 | 5,509.00 | 5,509.00 | 5,508.70 | 5,508.70 | 330.1K |
| 13:38 | 5,508.80 | 5,509.40 | 5,508.80 | 5,509.40 | 177.6K |
| 13:39 | 5,508.50 | 5,508.50 | 5,508.40 | 5,508.40 | 108.7K |
| 13:40 | 5,509.30 | 5,509.30 | 5,507.30 | 5,507.30 | 153.1K |
| 13:41 | 5,507.70 | 5,507.90 | 5,507.70 | 5,507.90 | 340.6K |
| 13:42 | 5,508.70 | 5,509.70 | 5,508.70 | 5,509.70 | 451.7K |
| 13:43 | 5,509.30 | 5,509.60 | 5,509.30 | 5,509.60 | 195.1K |
| 13:44 | 5,509.10 | 5,510.20 | 5,509.10 | 5,510.20 | 202.4K |
| 13:45 | 5,509.60 | 5,510.10 | 5,509.60 | 5,510.10 | 307.2K |
| 13:46 | 5,509.90 | 5,509.90 | 5,509.00 | 5,509.00 | 165.7K |
| 13:47 | 5,510.60 | 5,510.60 | 5,510.50 | 5,510.50 | 513.6K |
| 13:48 | 5,513.60 | 5,514.40 | 5,513.60 | 5,514.40 | 869.5K |
| 13:49 | 5,515.60 | 5,515.60 | 5,515.60 | 5,515.60 | 624.8K |
| 13:50 | 5,516.10 | 5,516.10 | 5,515.30 | 5,515.30 | 648.3K |
| 13:51 | 5,516.10 | 5,516.20 | 5,516.10 | 5,516.20 | 160.4K |
| 13:52 | 5,516.40 | 5,516.50 | 5,516.40 | 5,516.50 | 500.3K |
| 13:53 | 5,516.00 | 5,516.00 | 5,514.80 | 5,514.80 | 358.5K |
| 13:54 | 5,514.70 | 5,514.80 | 5,514.70 | 5,514.80 | 582.4K |
| 13:55 | 5,515.20 | 5,515.20 | 5,515.20 | 5,515.20 | 519.3K |
| 13:56 | 5,517.30 | 5,517.30 | 5,516.60 | 5,516.60 | 443.6K |
| 13:57 | 5,518.40 | 5,518.40 | 5,517.30 | 5,517.30 | 183.5K |
| 13:58 | 5,517.50 | 5,517.50 | 5,516.10 | 5,516.10 | 174.7K |
| 13:59 | 5,515.90 | 5,516.50 | 5,515.90 | 5,516.50 | 357.0K |
| 14:00 | 5,516.50 | 5,516.50 | 5,515.00 | 5,515.00 | 194.5K |
| 14:01 | 5,514.60 | 5,515.00 | 5,514.60 | 5,515.00 | 499.2K |
| 14:02 | 5,514.70 | 5,515.40 | 5,514.70 | 5,515.40 | 280.0K |
| 14:03 | 5,515.70 | 5,515.70 | 5,514.70 | 5,514.70 | 353.3K |
| 14:04 | 5,516.60 | 5,516.60 | 5,516.20 | 5,516.20 | 160.5K |
| 14:05 | 5,516.70 | 5,516.70 | 5,514.90 | 5,514.90 | 350.1K |
| 14:06 | 5,515.30 | 5,515.30 | 5,515.30 | 5,515.30 | 877.0K |
| 14:07 | 5,515.30 | 5,516.70 | 5,515.30 | 5,516.70 | 557.1K |
| 14:08 | 5,516.50 | 5,516.50 | 5,513.50 | 5,513.50 | 1,919.7K |
| 14:09 | 5,514.70 | 5,514.70 | 5,514.40 | 5,514.40 | 146.8K |
| 14:10 | 5,514.40 | 5,514.40 | 5,513.60 | 5,513.60 | 690.4K |
| 14:11 | 5,513.30 | 5,515.00 | 5,513.30 | 5,515.00 | 421.7K |
| 14:12 | 5,514.50 | 5,514.50 | 5,514.30 | 5,514.30 | 529.7K |
| 14:13 | 5,515.10 | 5,515.10 | 5,514.90 | 5,514.90 | 513.7K |
| 14:14 | 5,515.60 | 5,515.60 | 5,515.50 | 5,515.50 | 898.2K |
| 14:15 | 5,513.90 | 5,513.90 | 5,513.60 | 5,513.60 | 373.1K |
| 14:16 | 5,514.00 | 5,514.20 | 5,514.00 | 5,514.20 | 351.0K |
| 14:17 | 5,513.90 | 5,515.30 | 5,513.90 | 5,515.30 | 335.1K |
| 14:18 | 5,515.30 | 5,517.50 | 5,515.30 | 5,517.50 | 682.8K |
| 14:19 | 5,517.80 | 5,518.50 | 5,517.80 | 5,518.50 | 669.2K |
| 14:20 | 5,518.10 | 5,518.10 | 5,518.00 | 5,518.00 | 358.3K |
| 14:21 | 5,518.50 | 5,518.50 | 5,518.30 | 5,518.30 | 211.9K |
| 14:22 | 5,517.50 | 5,517.50 | 5,517.10 | 5,517.10 | 472.1K |
| 14:23 | 5,516.60 | 5,516.60 | 5,516.50 | 5,516.50 | 370.7K |
| 14:24 | 5,517.10 | 5,517.10 | 5,515.70 | 5,515.70 | 191.0K |
| 14:25 | 5,516.30 | 5,516.70 | 5,516.30 | 5,516.70 | 277.9K |
| 14:26 | 5,516.40 | 5,516.40 | 5,516.40 | 5,516.40 | 376.2K |
| 14:27 | 5,517.10 | 5,517.80 | 5,517.10 | 5,517.80 | 255.9K |
| 14:28 | 5,518.60 | 5,518.60 | 5,517.70 | 5,517.70 | 117.2K |
| 14:29 | 5,517.90 | 5,517.90 | 5,517.60 | 5,517.60 | 307.6K |
| 14:30 | 5,518.00 | 5,520.00 | 5,518.00 | 5,520.00 | 603.9K |
| 14:31 | 5,519.20 | 5,519.60 | 5,519.20 | 5,519.60 | 647.4K |
| 14:32 | 5,519.30 | 5,519.30 | 5,517.30 | 5,517.30 | 1,398.0K |
| 14:33 | 5,517.80 | 5,518.90 | 5,517.80 | 5,518.90 | 215.5K |
| 14:34 | 5,519.10 | 5,519.40 | 5,519.10 | 5,519.40 | 501.4K |
| 14:35 | 5,519.80 | 5,519.80 | 5,518.90 | 5,518.90 | 270.8K |
| 14:36 | 5,519.80 | 5,521.00 | 5,519.80 | 5,521.00 | 520.5K |
| 14:37 | 5,521.90 | 5,521.90 | 5,521.40 | 5,521.40 | 292.0K |
| 14:38 | 5,521.10 | 5,521.70 | 5,521.10 | 5,521.70 | 149.3K |
| 14:39 | 5,521.20 | 5,521.30 | 5,521.20 | 5,521.30 | 230.0K |
| 14:40 | 5,521.40 | 5,521.90 | 5,521.40 | 5,521.90 | 557.8K |
| 14:41 | 5,522.20 | 5,522.40 | 5,522.20 | 5,522.40 | 540.6K |
| 14:42 | 5,522.20 | 5,522.20 | 5,521.90 | 5,521.90 | 341.9K |
| 14:43 | 5,522.70 | 5,522.70 | 5,521.40 | 5,521.40 | 517.4K |
| 14:44 | 5,522.00 | 5,522.40 | 5,522.00 | 5,522.40 | 301.0K |
| 14:45 | 5,523.10 | 5,523.10 | 5,522.90 | 5,522.90 | 264.9K |
| 14:46 | 5,522.50 | 5,523.30 | 5,522.50 | 5,523.30 | 519.9K |
| 14:47 | 5,523.10 | 5,523.10 | 5,523.00 | 5,523.00 | 197.2K |
| 14:48 | 5,523.50 | 5,525.10 | 5,523.50 | 5,525.10 | 343.5K |
| 14:49 | 5,523.90 | 5,524.00 | 5,523.90 | 5,524.00 | 350.0K |
| 14:50 | 5,525.80 | 5,526.50 | 5,525.80 | 5,526.50 | 777.2K |
| 14:51 | 5,527.00 | 5,527.00 | 5,526.90 | 5,526.90 | 268.1K |
| 14:52 | 5,527.00 | 5,527.00 | 5,526.60 | 5,526.60 | 363.0K |
| 14:53 | 5,526.90 | 5,526.90 | 5,526.40 | 5,526.40 | 304.2K |
| 14:54 | 5,526.60 | 5,527.10 | 5,526.60 | 5,527.10 | 219.6K |
| 14:55 | 5,527.60 | 5,527.80 | 5,527.60 | 5,527.80 | 302.5K |
| 14:56 | 5,528.00 | 5,528.00 | 5,527.60 | 5,527.60 | 238.3K |
| 14:57 | 5,527.20 | 5,527.20 | 5,527.10 | 5,527.10 | 396.7K |
| 14:58 | 5,526.30 | 5,526.30 | 5,525.60 | 5,525.60 | 262.1K |
| 14:59 | 5,526.00 | 5,526.70 | 5,526.00 | 5,526.70 | 763.6K |
| 15:00 | 5,526.20 | 5,526.50 | 5,526.20 | 5,526.50 | 674.7K |
| 15:01 | 5,525.60 | 5,525.60 | 5,524.70 | 5,524.70 | 257.5K |
| 15:02 | 5,524.80 | 5,526.30 | 5,524.80 | 5,526.30 | 1,488.1K |
| 15:03 | 5,525.30 | 5,525.30 | 5,524.50 | 5,524.50 | 943.9K |
| 15:04 | 5,524.40 | 5,524.60 | 5,524.40 | 5,524.60 | 505.5K |
| 15:05 | 5,524.70 | 5,524.70 | 5,523.10 | 5,523.10 | 365.0K |
| 15:06 | 5,522.70 | 5,522.70 | 5,520.60 | 5,520.60 | 574.1K |
| 15:07 | 5,519.20 | 5,519.70 | 5,519.20 | 5,519.70 | 278.3K |
| 15:08 | 5,519.60 | 5,519.60 | 5,519.60 | 5,519.60 | 348.6K |
| 15:09 | 5,519.20 | 5,520.20 | 5,519.20 | 5,520.20 | 734.5K |
| 15:10 | 5,520.50 | 5,521.70 | 5,520.50 | 5,521.70 | 283.6K |
| 15:11 | 5,522.80 | 5,522.80 | 5,521.10 | 5,521.10 | 503.3K |
| 15:12 | 5,520.00 | 5,521.90 | 5,520.00 | 5,521.90 | 238.3K |
| 15:13 | 5,521.80 | 5,522.40 | 5,521.80 | 5,522.40 | 361.2K |
| 15:14 | 5,522.90 | 5,522.90 | 5,522.50 | 5,522.50 | 797.4K |
| 15:15 | 5,522.60 | 5,522.60 | 5,522.20 | 5,522.20 | 1,061.1K |
| 15:16 | 5,522.90 | 5,522.90 | 5,520.70 | 5,520.70 | 290.5K |
| 15:17 | 5,520.70 | 5,520.70 | 5,519.90 | 5,519.90 | 375.4K |
| 15:18 | 5,519.90 | 5,519.90 | 5,519.80 | 5,519.80 | 584.2K |
| 15:19 | 5,519.40 | 5,521.10 | 5,519.40 | 5,521.10 | 653.4K |
| 15:20 | 5,522.50 | 5,522.60 | 5,522.50 | 5,522.60 | 526.2K |
| 15:21 | 5,522.90 | 5,522.90 | 5,522.60 | 5,522.60 | 412.1K |
| 15:22 | 5,522.30 | 5,522.30 | 5,520.80 | 5,520.80 | 839.2K |
| 15:23 | 5,520.80 | 5,520.80 | 5,520.40 | 5,520.40 | 751.6K |
| 15:24 | 5,520.20 | 5,520.20 | 5,519.90 | 5,519.90 | 514.9K |
| 15:25 | 5,520.80 | 5,520.80 | 5,520.10 | 5,520.10 | 433.8K |
| 15:26 | 5,520.60 | 5,520.60 | 5,520.50 | 5,520.50 | 500.4K |
| 15:27 | 5,520.90 | 5,520.90 | 5,520.40 | 5,520.40 | 721.2K |
| 15:28 | 5,520.30 | 5,520.30 | 5,520.30 | 5,520.30 | 289.3K |
| 15:29 | 5,521.10 | 5,521.60 | 5,521.10 | 5,521.60 | 318.4K |
| 15:30 | 5,521.00 | 5,521.00 | 5,520.80 | 5,520.80 | 253.5K |
| 15:31 | 5,520.90 | 5,520.90 | 5,520.80 | 5,520.80 | 552.8K |
| 15:32 | 5,521.90 | 5,522.90 | 5,521.90 | 5,522.90 | 1,076.0K |
| 15:33 | 5,523.30 | 5,523.30 | 5,523.30 | 5,523.30 | 675.9K |
| 15:34 | 5,523.90 | 5,524.00 | 5,523.90 | 5,524.00 | 2,872.6K |
| 15:35 | 5,523.90 | 5,525.50 | 5,523.90 | 5,525.50 | 447.2K |
| 15:36 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | 491.3K |
| 15:37 | 5,525.40 | 5,525.40 | 5,523.80 | 5,523.80 | 876.5K |
| 15:38 | 5,523.10 | 5,523.10 | 5,521.90 | 5,521.90 | 413.7K |
| 15:39 | 5,521.10 | 5,521.20 | 5,521.10 | 5,521.20 | 222.5K |
| 15:40 | 5,521.00 | 5,521.00 | 5,520.90 | 5,520.90 | 492.3K |
| 15:41 | 5,520.00 | 5,520.20 | 5,520.00 | 5,520.20 | 474.6K |
| 15:42 | 5,519.60 | 5,519.60 | 5,519.00 | 5,519.00 | 313.7K |
| 15:43 | 5,519.80 | 5,519.90 | 5,519.80 | 5,519.90 | 820.6K |
| 15:44 | 5,520.50 | 5,520.90 | 5,520.50 | 5,520.90 | 431.4K |
| 15:45 | 5,519.70 | 5,520.50 | 5,519.70 | 5,520.50 | 1,344.0K |
| 15:46 | 5,519.70 | 5,519.70 | 5,517.40 | 5,517.40 | 453.8K |
| 15:47 | 5,518.80 | 5,518.80 | 5,515.90 | 5,515.90 | 614.4K |
| 15:48 | 5,514.80 | 5,515.30 | 5,514.80 | 5,515.30 | 761.0K |
| 15:49 | 5,514.90 | 5,514.90 | 5,514.40 | 5,514.40 | 770.1K |
| 15:50 | 5,514.40 | 5,514.40 | 5,512.90 | 5,512.90 | 742.0K |
| 15:51 | 5,513.40 | 5,514.00 | 5,513.40 | 5,514.00 | 541.4K |
| 15:52 | 5,512.50 | 5,513.80 | 5,512.50 | 5,513.80 | 435.9K |
| 15:53 | 5,514.00 | 5,514.00 | 5,512.30 | 5,512.30 | 1,322.4K |
| 15:54 | 5,510.80 | 5,510.80 | 5,509.00 | 5,509.00 | 473.9K |
| 15:55 | 5,508.80 | 5,508.80 | 5,508.60 | 5,508.60 | 3,058.1K |
| 15:56 | 5,509.20 | 5,511.10 | 5,509.20 | 5,511.10 | 861.0K |
| 15:57 | 5,510.40 | 5,510.40 | 5,509.10 | 5,509.10 | 810.0K |
| 15:58 | 5,509.70 | 5,509.70 | 5,509.10 | 5,509.10 | 861.7K |
| 15:59 | 5,509.40 | 5,510.50 | 5,509.40 | 5,510.50 | 1,477.6K |
| 16:00 | 5,510.30 | 5,510.30 | 5,509.90 | 5,509.90 | 250.6K |
| 16:01 | 5,509.90 | 5,509.90 | 5,509.90 | 5,509.90 | 0.0K |
| 16:02 | 5,509.90 | 5,509.90 | 5,509.90 | 5,509.90 | 4,638.3K |
| 16:03 | 5,509.90 | 5,509.90 | 5,509.90 | 5,509.90 | 0.0K |
| 16:04 | 5,509.90 | 5,509.90 | 5,505.90 | 5,505.90 | 53,686.5K |