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 | 5,431.20 | 5,450.00 | 5,431.20 | 5,450.00 | 13,908.6K |
| 10:01 | 5,431.50 | 5,435.20 | 5,431.50 | 5,435.20 | 2,787.9K |
| 10:02 | 5,435.70 | 5,438.20 | 5,435.70 | 5,438.20 | 1,560.4K |
| 10:03 | 5,442.80 | 5,443.20 | 5,442.80 | 5,443.20 | 1,352.5K |
| 10:04 | 5,436.10 | 5,436.10 | 5,430.70 | 5,430.70 | 1,675.2K |
| 10:05 | 5,435.30 | 5,435.30 | 5,434.00 | 5,434.00 | 2,066.2K |
| 10:06 | 5,431.80 | 5,431.80 | 5,427.30 | 5,427.30 | 3,098.6K |
| 10:07 | 5,427.60 | 5,427.60 | 5,425.40 | 5,425.40 | 1,253.2K |
| 10:08 | 5,425.30 | 5,427.10 | 5,425.30 | 5,427.10 | 2,179.1K |
| 10:09 | 5,427.60 | 5,429.10 | 5,427.60 | 5,429.10 | 1,397.9K |
| 10:10 | 5,430.10 | 5,430.70 | 5,430.10 | 5,430.70 | 1,777.9K |
| 10:11 | 5,433.60 | 5,434.90 | 5,433.60 | 5,434.90 | 625.8K |
| 10:12 | 5,440.80 | 5,444.20 | 5,440.80 | 5,444.20 | 852.0K |
| 10:13 | 5,443.60 | 5,446.00 | 5,443.60 | 5,446.00 | 1,567.8K |
| 10:14 | 5,445.60 | 5,449.90 | 5,445.60 | 5,449.90 | 413.4K |
| 10:15 | 5,449.60 | 5,449.60 | 5,449.10 | 5,449.10 | 691.5K |
| 10:16 | 5,447.80 | 5,448.80 | 5,447.80 | 5,448.80 | 699.6K |
| 10:17 | 5,450.00 | 5,450.00 | 5,448.00 | 5,448.00 | 2,080.8K |
| 10:18 | 5,445.70 | 5,449.90 | 5,445.70 | 5,449.90 | 815.0K |
| 10:19 | 5,447.50 | 5,447.50 | 5,447.20 | 5,447.20 | 437.3K |
| 10:20 | 5,445.80 | 5,445.80 | 5,442.80 | 5,442.80 | 1,069.8K |
| 10:21 | 5,445.00 | 5,445.00 | 5,443.60 | 5,443.60 | 1,057.6K |
| 10:22 | 5,445.10 | 5,445.10 | 5,445.00 | 5,445.00 | 1,047.1K |
| 10:23 | 5,444.50 | 5,444.50 | 5,444.30 | 5,444.30 | 708.0K |
| 10:24 | 5,442.50 | 5,443.20 | 5,442.50 | 5,443.20 | 497.2K |
| 10:25 | 5,441.70 | 5,444.00 | 5,441.70 | 5,444.00 | 640.9K |
| 10:26 | 5,444.30 | 5,448.10 | 5,444.30 | 5,448.10 | 590.0K |
| 10:27 | 5,449.50 | 5,450.40 | 5,449.50 | 5,450.40 | 707.5K |
| 10:28 | 5,448.90 | 5,448.90 | 5,448.60 | 5,448.60 | 710.0K |
| 10:29 | 5,447.20 | 5,447.50 | 5,447.20 | 5,447.50 | 947.1K |
| 10:30 | 5,448.70 | 5,449.20 | 5,448.70 | 5,449.20 | 2,404.6K |
| 10:31 | 5,448.70 | 5,449.40 | 5,448.70 | 5,449.40 | 596.0K |
| 10:32 | 5,450.00 | 5,450.00 | 5,448.40 | 5,448.40 | 620.0K |
| 10:33 | 5,447.50 | 5,447.50 | 5,447.30 | 5,447.30 | 444.9K |
| 10:34 | 5,447.20 | 5,447.60 | 5,447.20 | 5,447.60 | 762.7K |
| 10:35 | 5,447.00 | 5,447.00 | 5,446.40 | 5,446.40 | 771.1K |
| 10:36 | 5,446.20 | 5,446.20 | 5,443.50 | 5,443.50 | 1,950.4K |
| 10:37 | 5,440.20 | 5,441.20 | 5,440.20 | 5,441.20 | 1,533.7K |
| 10:38 | 5,442.60 | 5,442.60 | 5,441.40 | 5,441.40 | 872.9K |
| 10:39 | 5,445.00 | 5,445.40 | 5,445.00 | 5,445.40 | 496.4K |
| 10:40 | 5,446.10 | 5,446.10 | 5,445.70 | 5,445.70 | 909.5K |
| 10:41 | 5,446.80 | 5,446.80 | 5,445.40 | 5,445.40 | 3,725.8K |
| 10:42 | 5,444.20 | 5,444.20 | 5,443.50 | 5,443.50 | 653.4K |
| 10:43 | 5,444.10 | 5,444.10 | 5,442.90 | 5,442.90 | 521.7K |
| 10:44 | 5,440.00 | 5,440.00 | 5,439.50 | 5,439.50 | 439.3K |
| 10:45 | 5,441.30 | 5,441.30 | 5,441.30 | 5,441.30 | 480.5K |
| 10:46 | 5,441.60 | 5,441.60 | 5,440.30 | 5,440.30 | 594.9K |
| 10:47 | 5,438.70 | 5,438.80 | 5,438.70 | 5,438.80 | 1,130.3K |
| 10:48 | 5,439.40 | 5,439.80 | 5,439.40 | 5,439.80 | 481.8K |
| 10:49 | 5,437.70 | 5,438.10 | 5,437.70 | 5,438.10 | 280.3K |
| 10:50 | 5,440.60 | 5,440.60 | 5,439.50 | 5,439.50 | 383.8K |
| 10:51 | 5,438.20 | 5,440.70 | 5,438.20 | 5,440.70 | 509.5K |
| 10:52 | 5,441.00 | 5,441.00 | 5,440.40 | 5,440.40 | 308.2K |
| 10:53 | 5,440.70 | 5,440.70 | 5,438.80 | 5,438.80 | 671.7K |
| 10:54 | 5,438.10 | 5,438.10 | 5,436.40 | 5,436.40 | 728.7K |
| 10:55 | 5,437.30 | 5,438.90 | 5,437.30 | 5,438.90 | 599.8K |
| 10:56 | 5,438.10 | 5,438.10 | 5,437.20 | 5,437.20 | 907.1K |
| 10:57 | 5,436.60 | 5,439.30 | 5,436.60 | 5,439.30 | 222.1K |
| 10:58 | 5,439.00 | 5,439.00 | 5,436.40 | 5,436.40 | 925.9K |
| 10:59 | 5,436.50 | 5,438.90 | 5,436.50 | 5,438.90 | 570.4K |
| 11:00 | 5,439.00 | 5,441.50 | 5,439.00 | 5,441.50 | 356.1K |
| 11:01 | 5,442.80 | 5,445.20 | 5,442.80 | 5,445.20 | 587.4K |
| 11:02 | 5,445.60 | 5,445.60 | 5,444.50 | 5,444.50 | 722.4K |
| 11:03 | 5,447.50 | 5,449.70 | 5,447.50 | 5,449.70 | 256.3K |
| 11:04 | 5,448.70 | 5,448.70 | 5,447.30 | 5,447.30 | 3,505.6K |
| 11:05 | 5,446.00 | 5,446.00 | 5,444.60 | 5,444.60 | 1,418.1K |
| 11:06 | 5,445.20 | 5,445.20 | 5,443.60 | 5,443.60 | 515.0K |
| 11:07 | 5,444.00 | 5,445.50 | 5,444.00 | 5,445.50 | 355.5K |
| 11:08 | 5,443.90 | 5,443.90 | 5,441.90 | 5,441.90 | 1,309.8K |
| 11:09 | 5,442.70 | 5,443.80 | 5,442.70 | 5,443.80 | 1,779.9K |
| 11:10 | 5,444.70 | 5,444.70 | 5,444.40 | 5,444.40 | 630.8K |
| 11:11 | 5,444.40 | 5,445.00 | 5,444.40 | 5,445.00 | 779.6K |
| 11:12 | 5,444.10 | 5,444.10 | 5,443.40 | 5,443.40 | 268.5K |
| 11:13 | 5,442.80 | 5,443.80 | 5,442.80 | 5,443.80 | 526.0K |
| 11:14 | 5,444.10 | 5,444.10 | 5,444.10 | 5,444.10 | 282.2K |
| 11:15 | 5,442.20 | 5,442.80 | 5,442.20 | 5,442.80 | 449.5K |
| 11:16 | 5,442.70 | 5,442.70 | 5,440.50 | 5,440.50 | 1,302.3K |
| 11:17 | 5,441.30 | 5,441.30 | 5,441.10 | 5,441.10 | 380.8K |
| 11:18 | 5,442.10 | 5,442.10 | 5,442.00 | 5,442.00 | 183.1K |
| 11:19 | 5,442.70 | 5,442.70 | 5,441.10 | 5,441.10 | 378.4K |
| 11:20 | 5,441.90 | 5,441.90 | 5,441.50 | 5,441.50 | 224.1K |
| 11:21 | 5,440.80 | 5,441.40 | 5,440.80 | 5,441.40 | 463.1K |
| 11:22 | 5,440.60 | 5,441.80 | 5,440.60 | 5,441.80 | 851.7K |
| 11:23 | 5,440.90 | 5,445.50 | 5,440.90 | 5,445.50 | 450.1K |
| 11:24 | 5,446.60 | 5,446.60 | 5,446.40 | 5,446.40 | 315.7K |
| 11:25 | 5,448.30 | 5,448.30 | 5,445.80 | 5,445.80 | 817.6K |
| 11:26 | 5,441.30 | 5,442.30 | 5,441.30 | 5,442.30 | 272.0K |
| 11:27 | 5,442.30 | 5,442.30 | 5,441.30 | 5,441.30 | 1,353.8K |
| 11:28 | 5,441.50 | 5,442.00 | 5,441.50 | 5,442.00 | 1,066.1K |
| 11:29 | 5,442.20 | 5,442.20 | 5,441.80 | 5,441.80 | 373.7K |
| 11:30 | 5,440.70 | 5,445.00 | 5,440.70 | 5,445.00 | 887.9K |
| 11:31 | 5,446.80 | 5,449.70 | 5,446.80 | 5,449.70 | 1,054.6K |
| 11:32 | 5,450.90 | 5,450.90 | 5,450.50 | 5,450.50 | 402.4K |
| 11:33 | 5,449.80 | 5,451.00 | 5,449.80 | 5,451.00 | 401.5K |
| 11:34 | 5,450.10 | 5,450.10 | 5,446.50 | 5,446.50 | 465.0K |
| 11:35 | 5,448.40 | 5,448.40 | 5,447.10 | 5,447.10 | 365.5K |
| 11:36 | 5,445.40 | 5,445.40 | 5,445.20 | 5,445.20 | 414.2K |
| 11:37 | 5,445.10 | 5,445.10 | 5,444.50 | 5,444.50 | 279.7K |
| 11:38 | 5,445.90 | 5,445.90 | 5,443.90 | 5,443.90 | 272.7K |
| 11:39 | 5,447.50 | 5,448.10 | 5,447.50 | 5,448.10 | 2,180.6K |
| 11:40 | 5,448.30 | 5,449.60 | 5,448.30 | 5,449.60 | 282.9K |
| 11:41 | 5,448.00 | 5,448.00 | 5,447.30 | 5,447.30 | 695.0K |
| 11:42 | 5,447.50 | 5,447.50 | 5,445.20 | 5,445.20 | 1,674.1K |
| 11:43 | 5,445.20 | 5,445.80 | 5,445.20 | 5,445.80 | 215.2K |
| 11:44 | 5,447.80 | 5,449.00 | 5,447.80 | 5,449.00 | 230.2K |
| 11:45 | 5,448.70 | 5,449.90 | 5,448.70 | 5,449.90 | 893.7K |
| 11:46 | 5,449.20 | 5,449.20 | 5,448.70 | 5,448.70 | 378.9K |
| 11:47 | 5,448.20 | 5,449.30 | 5,448.20 | 5,449.30 | 308.6K |
| 11:48 | 5,448.40 | 5,448.40 | 5,447.20 | 5,447.20 | 3,084.3K |
| 11:49 | 5,446.50 | 5,447.30 | 5,446.50 | 5,447.30 | 1,617.4K |
| 11:50 | 5,444.80 | 5,446.30 | 5,444.80 | 5,446.30 | 868.1K |
| 11:51 | 5,446.70 | 5,446.80 | 5,446.70 | 5,446.80 | 184.1K |
| 11:52 | 5,447.30 | 5,447.30 | 5,447.20 | 5,447.20 | 463.1K |
| 11:53 | 5,447.60 | 5,449.00 | 5,447.60 | 5,449.00 | 138.5K |
| 11:54 | 5,448.40 | 5,449.90 | 5,448.40 | 5,449.90 | 311.9K |
| 11:55 | 5,448.90 | 5,448.90 | 5,448.20 | 5,448.20 | 1,851.3K |
| 11:56 | 5,447.90 | 5,448.10 | 5,447.90 | 5,448.10 | 381.6K |
| 11:57 | 5,448.90 | 5,449.90 | 5,448.90 | 5,449.90 | 1,974.8K |
| 11:58 | 5,449.40 | 5,449.80 | 5,449.40 | 5,449.80 | 151.7K |
| 11:59 | 5,449.10 | 5,449.10 | 5,448.20 | 5,448.20 | 589.7K |
| 12:00 | 5,448.40 | 5,448.60 | 5,448.40 | 5,448.60 | 1,140.6K |
| 12:01 | 5,448.30 | 5,449.90 | 5,448.30 | 5,449.90 | 68.2K |
| 12:02 | 5,448.10 | 5,448.10 | 5,448.10 | 5,448.10 | 214.0K |
| 12:03 | 5,448.30 | 5,450.80 | 5,448.30 | 5,450.80 | 94.7K |
| 12:04 | 5,451.20 | 5,451.90 | 5,451.20 | 5,451.90 | 1,864.5K |
| 12:05 | 5,451.50 | 5,451.50 | 5,450.20 | 5,450.20 | 2,174.7K |
| 12:06 | 5,449.40 | 5,449.90 | 5,449.40 | 5,449.90 | 158.8K |
| 12:07 | 5,449.70 | 5,449.70 | 5,449.20 | 5,449.20 | 1,754.1K |
| 12:08 | 5,448.20 | 5,448.20 | 5,446.80 | 5,446.80 | 175.2K |
| 12:09 | 5,448.20 | 5,448.60 | 5,448.20 | 5,448.60 | 523.2K |
| 12:10 | 5,448.20 | 5,449.40 | 5,448.20 | 5,449.40 | 326.0K |
| 12:11 | 5,448.40 | 5,448.40 | 5,448.30 | 5,448.30 | 391.5K |
| 12:12 | 5,447.90 | 5,447.90 | 5,447.00 | 5,447.00 | 1,125.5K |
| 12:13 | 5,448.30 | 5,448.30 | 5,447.90 | 5,447.90 | 1,004.7K |
| 12:14 | 5,448.00 | 5,450.40 | 5,448.00 | 5,450.40 | 403.5K |
| 12:15 | 5,449.10 | 5,449.10 | 5,448.00 | 5,448.00 | 903.3K |
| 12:16 | 5,448.60 | 5,448.60 | 5,448.60 | 5,448.60 | 263.5K |
| 12:17 | 5,448.50 | 5,448.50 | 5,447.20 | 5,447.20 | 197.8K |
| 12:18 | 5,447.60 | 5,447.90 | 5,447.60 | 5,447.90 | 183.2K |
| 12:19 | 5,448.30 | 5,448.30 | 5,444.70 | 5,444.70 | 490.0K |
| 12:20 | 5,445.30 | 5,446.30 | 5,445.30 | 5,446.30 | 444.2K |
| 12:21 | 5,445.60 | 5,446.00 | 5,445.60 | 5,446.00 | 107.3K |
| 12:22 | 5,444.00 | 5,444.00 | 5,442.30 | 5,442.30 | 1,038.5K |
| 12:23 | 5,442.60 | 5,444.30 | 5,442.60 | 5,444.30 | 388.3K |
| 12:24 | 5,443.50 | 5,444.50 | 5,443.50 | 5,444.50 | 268.2K |
| 12:25 | 5,444.50 | 5,445.10 | 5,444.50 | 5,445.10 | 306.0K |
| 12:26 | 5,446.60 | 5,446.60 | 5,446.60 | 5,446.60 | 1,011.7K |
| 12:27 | 5,448.70 | 5,449.10 | 5,448.70 | 5,449.10 | 631.2K |
| 12:28 | 5,447.60 | 5,447.60 | 5,446.60 | 5,446.60 | 227.1K |
| 12:29 | 5,446.90 | 5,447.00 | 5,446.90 | 5,447.00 | 290.8K |
| 12:30 | 5,449.00 | 5,449.20 | 5,449.00 | 5,449.20 | 244.5K |
| 12:31 | 5,449.40 | 5,449.40 | 5,448.60 | 5,448.60 | 910.7K |
| 12:32 | 5,447.30 | 5,447.60 | 5,447.30 | 5,447.60 | 192.5K |
| 12:33 | 5,447.90 | 5,448.00 | 5,447.90 | 5,448.00 | 538.7K |
| 12:34 | 5,447.60 | 5,447.60 | 5,446.30 | 5,446.30 | 314.4K |
| 12:35 | 5,444.70 | 5,445.50 | 5,444.70 | 5,445.50 | 569.4K |
| 12:36 | 5,444.30 | 5,444.90 | 5,444.30 | 5,444.90 | 267.3K |
| 12:37 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1,118.5K |
| 12:38 | 5,445.20 | 5,445.20 | 5,444.20 | 5,444.20 | 250.2K |
| 12:39 | 5,444.30 | 5,445.30 | 5,444.30 | 5,445.30 | 245.4K |
| 12:40 | 5,445.80 | 5,447.20 | 5,445.80 | 5,447.20 | 268.0K |
| 12:41 | 5,446.00 | 5,446.00 | 5,446.00 | 5,446.00 | 143.1K |
| 12:42 | 5,446.20 | 5,446.20 | 5,445.30 | 5,445.30 | 121.9K |
| 12:43 | 5,445.40 | 5,445.50 | 5,445.40 | 5,445.50 | 220.3K |
| 12:44 | 5,446.10 | 5,446.10 | 5,445.60 | 5,445.60 | 288.3K |
| 12:45 | 5,445.90 | 5,445.90 | 5,443.90 | 5,443.90 | 102.0K |
| 12:46 | 5,445.20 | 5,445.20 | 5,445.00 | 5,445.00 | 170.2K |
| 12:47 | 5,445.50 | 5,445.50 | 5,443.60 | 5,443.60 | 577.2K |
| 12:48 | 5,441.60 | 5,441.60 | 5,441.60 | 5,441.60 | 394.4K |
| 12:49 | 5,442.10 | 5,442.10 | 5,442.10 | 5,442.10 | 254.0K |
| 12:50 | 5,439.90 | 5,440.80 | 5,439.90 | 5,440.80 | 224.2K |
| 12:51 | 5,441.20 | 5,441.20 | 5,440.60 | 5,440.60 | 148.2K |
| 12:52 | 5,440.50 | 5,441.70 | 5,440.50 | 5,441.70 | 501.4K |
| 12:53 | 5,441.60 | 5,441.60 | 5,439.70 | 5,439.70 | 3,797.8K |
| 12:54 | 5,440.50 | 5,440.70 | 5,440.50 | 5,440.70 | 245.3K |
| 12:55 | 5,440.80 | 5,441.50 | 5,440.80 | 5,441.50 | 208.3K |
| 12:56 | 5,442.10 | 5,442.10 | 5,440.40 | 5,440.40 | 291.7K |
| 12:57 | 5,440.50 | 5,440.50 | 5,438.60 | 5,438.60 | 247.3K |
| 12:58 | 5,438.30 | 5,439.90 | 5,438.30 | 5,439.90 | 307.6K |
| 12:59 | 5,440.80 | 5,442.10 | 5,440.80 | 5,442.10 | 207.7K |
| 13:00 | 5,441.90 | 5,443.10 | 5,441.90 | 5,443.10 | 191.3K |
| 13:01 | 5,442.50 | 5,443.60 | 5,442.50 | 5,443.60 | 170.8K |
| 13:02 | 5,443.10 | 5,443.10 | 5,441.00 | 5,441.00 | 178.3K |
| 13:03 | 5,441.90 | 5,441.90 | 5,441.60 | 5,441.60 | 369.8K |
| 13:04 | 5,441.50 | 5,441.50 | 5,440.50 | 5,440.50 | 659.8K |
| 13:05 | 5,441.00 | 5,441.00 | 5,440.70 | 5,440.70 | 749.3K |
| 13:06 | 5,441.30 | 5,441.30 | 5,439.70 | 5,439.70 | 282.2K |
| 13:07 | 5,439.40 | 5,439.40 | 5,437.80 | 5,437.80 | 848.5K |
| 13:08 | 5,438.80 | 5,439.30 | 5,438.80 | 5,439.30 | 329.2K |
| 13:09 | 5,440.10 | 5,440.30 | 5,440.10 | 5,440.30 | 202.1K |
| 13:10 | 5,439.50 | 5,439.70 | 5,439.50 | 5,439.70 | 463.9K |
| 13:11 | 5,438.90 | 5,439.90 | 5,438.90 | 5,439.90 | 239.5K |
| 13:12 | 5,438.40 | 5,438.40 | 5,438.40 | 5,438.40 | 839.2K |
| 13:13 | 5,439.20 | 5,440.60 | 5,439.20 | 5,440.60 | 707.5K |
| 13:14 | 5,440.30 | 5,440.70 | 5,440.30 | 5,440.70 | 235.1K |
| 13:15 | 5,441.20 | 5,441.20 | 5,441.20 | 5,441.20 | 125.8K |
| 13:16 | 5,440.90 | 5,441.20 | 5,440.90 | 5,441.20 | 250.6K |
| 13:17 | 5,440.50 | 5,442.20 | 5,440.50 | 5,442.20 | 305.7K |
| 13:18 | 5,442.20 | 5,442.20 | 5,441.70 | 5,441.70 | 393.4K |
| 13:19 | 5,442.00 | 5,442.00 | 5,440.90 | 5,440.90 | 136.6K |
| 13:20 | 5,441.10 | 5,441.10 | 5,440.20 | 5,440.20 | 98.4K |
| 13:21 | 5,439.20 | 5,439.30 | 5,439.20 | 5,439.30 | 395.6K |
| 13:22 | 5,439.00 | 5,439.50 | 5,439.00 | 5,439.50 | 413.9K |
| 13:23 | 5,438.40 | 5,440.10 | 5,438.40 | 5,440.10 | 191.1K |
| 13:24 | 5,440.30 | 5,440.30 | 5,439.90 | 5,439.90 | 1,005.0K |
| 13:25 | 5,439.80 | 5,439.80 | 5,439.50 | 5,439.50 | 295.9K |
| 13:26 | 5,439.60 | 5,440.40 | 5,439.60 | 5,440.40 | 185.7K |
| 13:27 | 5,439.70 | 5,439.90 | 5,439.70 | 5,439.90 | 157.2K |
| 13:28 | 5,438.00 | 5,438.00 | 5,436.90 | 5,436.90 | 241.6K |
| 13:29 | 5,438.00 | 5,438.00 | 5,436.80 | 5,436.80 | 458.7K |
| 13:30 | 5,437.50 | 5,437.50 | 5,437.40 | 5,437.40 | 159.6K |
| 13:31 | 5,437.00 | 5,437.40 | 5,437.00 | 5,437.40 | 93.9K |
| 13:32 | 5,437.70 | 5,438.00 | 5,437.70 | 5,438.00 | 270.8K |
| 13:33 | 5,436.10 | 5,436.10 | 5,435.80 | 5,435.80 | 542.1K |
| 13:34 | 5,434.80 | 5,434.80 | 5,434.10 | 5,434.10 | 517.4K |
| 13:35 | 5,434.20 | 5,434.40 | 5,434.20 | 5,434.40 | 207.8K |
| 13:36 | 5,434.30 | 5,434.60 | 5,434.30 | 5,434.60 | 445.6K |
| 13:37 | 5,435.80 | 5,436.20 | 5,435.80 | 5,436.20 | 541.6K |
| 13:38 | 5,437.10 | 5,438.10 | 5,437.10 | 5,438.10 | 815.5K |
| 13:39 | 5,439.70 | 5,440.50 | 5,439.70 | 5,440.50 | 524.5K |
| 13:40 | 5,439.90 | 5,440.00 | 5,439.90 | 5,440.00 | 844.3K |
| 13:41 | 5,439.30 | 5,441.90 | 5,439.30 | 5,441.90 | 718.6K |
| 13:42 | 5,442.90 | 5,443.10 | 5,442.90 | 5,443.10 | 1,125.4K |
| 13:43 | 5,443.70 | 5,444.50 | 5,443.70 | 5,444.50 | 315.0K |
| 13:44 | 5,443.40 | 5,443.80 | 5,443.40 | 5,443.80 | 371.9K |
| 13:45 | 5,441.40 | 5,442.70 | 5,441.40 | 5,442.70 | 200.2K |
| 13:46 | 5,443.70 | 5,445.60 | 5,443.70 | 5,445.60 | 538.7K |
| 13:47 | 5,444.20 | 5,444.20 | 5,443.30 | 5,443.30 | 281.5K |
| 13:48 | 5,444.20 | 5,444.20 | 5,444.10 | 5,444.10 | 437.6K |
| 13:49 | 5,446.50 | 5,446.50 | 5,446.00 | 5,446.00 | 172.9K |
| 13:50 | 5,446.40 | 5,446.40 | 5,445.10 | 5,445.10 | 436.9K |
| 13:51 | 5,444.40 | 5,444.40 | 5,444.10 | 5,444.10 | 172.9K |
| 13:52 | 5,444.80 | 5,445.20 | 5,444.80 | 5,445.20 | 163.5K |
| 13:53 | 5,444.10 | 5,445.50 | 5,444.10 | 5,445.50 | 183.2K |
| 13:54 | 5,446.70 | 5,446.70 | 5,444.30 | 5,444.30 | 154.9K |
| 13:55 | 5,443.90 | 5,443.90 | 5,443.80 | 5,443.80 | 549.3K |
| 13:56 | 5,442.70 | 5,443.00 | 5,442.70 | 5,443.00 | 358.7K |
| 13:57 | 5,443.30 | 5,443.40 | 5,443.30 | 5,443.40 | 234.9K |
| 13:58 | 5,443.80 | 5,443.80 | 5,442.40 | 5,442.40 | 274.5K |
| 13:59 | 5,443.20 | 5,443.20 | 5,442.40 | 5,442.40 | 253.4K |
| 14:00 | 5,441.60 | 5,441.60 | 5,440.90 | 5,440.90 | 276.6K |
| 14:01 | 5,440.80 | 5,441.30 | 5,440.80 | 5,441.30 | 635.2K |
| 14:02 | 5,439.00 | 5,439.00 | 5,436.90 | 5,436.90 | 1,003.9K |
| 14:03 | 5,435.40 | 5,436.30 | 5,435.40 | 5,436.30 | 1,735.1K |
| 14:04 | 5,435.80 | 5,437.60 | 5,435.80 | 5,437.60 | 161.8K |
| 14:05 | 5,438.10 | 5,438.10 | 5,437.40 | 5,437.40 | 2,185.6K |
| 14:06 | 5,436.50 | 5,436.70 | 5,436.50 | 5,436.70 | 239.7K |
| 14:07 | 5,434.80 | 5,435.30 | 5,434.80 | 5,435.30 | 1,263.5K |
| 14:08 | 5,435.20 | 5,435.20 | 5,433.70 | 5,433.70 | 303.2K |
| 14:09 | 5,434.70 | 5,434.70 | 5,433.60 | 5,433.60 | 332.6K |
| 14:10 | 5,433.90 | 5,433.90 | 5,433.90 | 5,433.90 | 309.8K |
| 14:11 | 5,433.30 | 5,433.70 | 5,433.30 | 5,433.70 | 242.6K |
| 14:12 | 5,433.60 | 5,433.60 | 5,433.40 | 5,433.40 | 288.3K |
| 14:13 | 5,433.30 | 5,434.00 | 5,433.30 | 5,434.00 | 406.7K |
| 14:14 | 5,433.90 | 5,433.90 | 5,433.80 | 5,433.80 | 277.4K |
| 14:15 | 5,433.30 | 5,434.50 | 5,433.30 | 5,434.50 | 139.8K |
| 14:16 | 5,434.90 | 5,434.90 | 5,434.60 | 5,434.60 | 117.2K |
| 14:17 | 5,433.70 | 5,434.30 | 5,433.70 | 5,434.30 | 413.6K |
| 14:18 | 5,435.30 | 5,435.50 | 5,435.30 | 5,435.50 | 425.0K |
| 14:19 | 5,434.00 | 5,434.00 | 5,434.00 | 5,434.00 | 184.9K |
| 14:20 | 5,433.20 | 5,433.40 | 5,433.20 | 5,433.40 | 325.9K |
| 14:21 | 5,432.40 | 5,432.40 | 5,432.10 | 5,432.10 | 357.2K |
| 14:22 | 5,432.50 | 5,432.50 | 5,432.20 | 5,432.20 | 149.8K |
| 14:23 | 5,432.60 | 5,432.90 | 5,432.60 | 5,432.90 | 160.1K |
| 14:24 | 5,433.30 | 5,434.00 | 5,433.30 | 5,434.00 | 419.8K |
| 14:25 | 5,433.80 | 5,433.80 | 5,433.50 | 5,433.50 | 339.8K |
| 14:26 | 5,434.20 | 5,434.60 | 5,434.20 | 5,434.60 | 528.1K |
| 14:27 | 5,434.70 | 5,435.80 | 5,434.70 | 5,435.80 | 558.1K |
| 14:28 | 5,435.80 | 5,435.80 | 5,434.70 | 5,434.70 | 243.1K |
| 14:29 | 5,433.90 | 5,433.90 | 5,433.30 | 5,433.30 | 212.0K |
| 14:30 | 5,432.10 | 5,432.10 | 5,432.00 | 5,432.00 | 345.6K |
| 14:31 | 5,431.40 | 5,431.40 | 5,430.60 | 5,430.60 | 696.3K |
| 14:32 | 5,429.90 | 5,431.00 | 5,429.90 | 5,431.00 | 327.5K |
| 14:33 | 5,430.90 | 5,430.90 | 5,430.70 | 5,430.70 | 679.0K |
| 14:34 | 5,431.60 | 5,431.60 | 5,429.60 | 5,429.60 | 2,137.1K |
| 14:35 | 5,428.10 | 5,428.70 | 5,428.10 | 5,428.70 | 3,688.1K |
| 14:36 | 5,430.00 | 5,431.90 | 5,430.00 | 5,431.90 | 3,028.5K |
| 14:37 | 5,433.90 | 5,436.10 | 5,433.90 | 5,436.10 | 981.7K |
| 14:38 | 5,435.90 | 5,437.50 | 5,435.90 | 5,437.50 | 2,456.0K |
| 14:39 | 5,439.30 | 5,443.30 | 5,439.30 | 5,443.30 | 1,460.7K |
| 14:40 | 5,442.80 | 5,442.80 | 5,441.70 | 5,441.70 | 2,010.9K |
| 14:41 | 5,443.80 | 5,443.80 | 5,443.10 | 5,443.10 | 1,925.2K |
| 14:42 | 5,444.30 | 5,446.30 | 5,444.30 | 5,446.30 | 2,946.2K |
| 14:43 | 5,448.60 | 5,448.60 | 5,445.60 | 5,445.60 | 3,055.3K |
| 14:44 | 5,444.60 | 5,444.60 | 5,443.30 | 5,443.30 | 675.5K |
| 14:45 | 5,442.80 | 5,445.00 | 5,442.80 | 5,445.00 | 490.5K |
| 14:46 | 5,444.20 | 5,444.20 | 5,441.90 | 5,441.90 | 3,072.5K |
| 14:47 | 5,440.60 | 5,440.60 | 5,440.10 | 5,440.10 | 838.5K |
| 14:48 | 5,438.60 | 5,438.60 | 5,437.20 | 5,437.20 | 1,173.0K |
| 14:49 | 5,437.60 | 5,439.10 | 5,437.60 | 5,439.10 | 542.8K |
| 14:50 | 5,440.50 | 5,440.70 | 5,440.50 | 5,440.70 | 384.8K |
| 14:51 | 5,440.50 | 5,440.50 | 5,439.20 | 5,439.20 | 457.2K |
| 14:52 | 5,438.80 | 5,438.80 | 5,438.10 | 5,438.10 | 406.7K |
| 14:53 | 5,438.90 | 5,439.30 | 5,438.90 | 5,439.30 | 960.7K |
| 14:54 | 5,441.40 | 5,441.40 | 5,440.20 | 5,440.20 | 676.1K |
| 14:55 | 5,441.50 | 5,442.30 | 5,441.50 | 5,442.30 | 1,064.8K |
| 14:56 | 5,444.20 | 5,446.90 | 5,444.20 | 5,446.90 | 1,648.6K |
| 14:57 | 5,444.20 | 5,444.20 | 5,444.00 | 5,444.00 | 776.2K |
| 14:58 | 5,442.60 | 5,442.60 | 5,442.40 | 5,442.40 | 561.6K |
| 14:59 | 5,442.00 | 5,442.60 | 5,442.00 | 5,442.60 | 331.0K |
| 15:00 | 5,440.40 | 5,440.40 | 5,440.10 | 5,440.10 | 1,029.9K |
| 15:01 | 5,440.40 | 5,440.40 | 5,440.30 | 5,440.30 | 182.0K |
| 15:02 | 5,439.80 | 5,440.90 | 5,439.80 | 5,440.90 | 1,009.8K |
| 15:03 | 5,441.80 | 5,443.20 | 5,441.80 | 5,443.20 | 293.6K |
| 15:04 | 5,444.00 | 5,444.00 | 5,441.50 | 5,441.50 | 1,075.6K |
| 15:05 | 5,440.40 | 5,440.80 | 5,440.40 | 5,440.80 | 686.6K |
| 15:06 | 5,441.50 | 5,441.80 | 5,441.50 | 5,441.80 | 421.5K |
| 15:07 | 5,441.90 | 5,441.90 | 5,441.90 | 5,441.90 | 361.9K |
| 15:08 | 5,441.60 | 5,443.20 | 5,441.60 | 5,443.20 | 646.8K |
| 15:09 | 5,443.50 | 5,443.50 | 5,443.00 | 5,443.00 | 522.8K |
| 15:10 | 5,443.30 | 5,443.30 | 5,441.60 | 5,441.60 | 697.9K |
| 15:11 | 5,441.50 | 5,442.40 | 5,441.50 | 5,442.40 | 845.1K |
| 15:12 | 5,443.40 | 5,443.40 | 5,443.40 | 5,443.40 | 685.5K |
| 15:13 | 5,442.20 | 5,442.20 | 5,441.20 | 5,441.20 | 457.5K |
| 15:14 | 5,441.10 | 5,441.10 | 5,441.10 | 5,441.10 | 396.6K |
| 15:15 | 5,440.40 | 5,441.40 | 5,440.40 | 5,441.40 | 573.0K |
| 15:16 | 5,439.50 | 5,439.80 | 5,439.50 | 5,439.80 | 473.5K |
| 15:17 | 5,438.20 | 5,439.60 | 5,438.20 | 5,439.60 | 702.3K |
| 15:18 | 5,440.70 | 5,440.70 | 5,439.40 | 5,439.40 | 1,361.4K |
| 15:19 | 5,439.10 | 5,439.30 | 5,439.10 | 5,439.30 | 687.3K |
| 15:20 | 5,439.10 | 5,439.10 | 5,438.80 | 5,438.80 | 407.4K |
| 15:21 | 5,439.20 | 5,439.20 | 5,437.80 | 5,437.80 | 1,054.6K |
| 15:22 | 5,436.70 | 5,436.70 | 5,436.00 | 5,436.00 | 530.1K |
| 15:23 | 5,438.30 | 5,438.30 | 5,437.90 | 5,437.90 | 585.4K |
| 15:24 | 5,438.80 | 5,438.80 | 5,437.50 | 5,437.50 | 854.2K |
| 15:25 | 5,439.60 | 5,439.60 | 5,437.70 | 5,437.70 | 455.6K |
| 15:26 | 5,437.60 | 5,437.60 | 5,436.70 | 5,436.70 | 472.5K |
| 15:27 | 5,436.50 | 5,436.50 | 5,436.10 | 5,436.10 | 1,162.0K |
| 15:28 | 5,437.20 | 5,437.20 | 5,436.90 | 5,436.90 | 982.0K |
| 15:29 | 5,437.40 | 5,437.40 | 5,436.70 | 5,436.70 | 980.0K |
| 15:30 | 5,435.80 | 5,439.10 | 5,435.80 | 5,439.10 | 1,673.2K |
| 15:31 | 5,441.00 | 5,442.70 | 5,441.00 | 5,442.70 | 1,516.1K |
| 15:32 | 5,443.30 | 5,444.20 | 5,443.30 | 5,444.20 | 1,047.0K |
| 15:33 | 5,442.60 | 5,442.60 | 5,440.90 | 5,440.90 | 1,590.7K |
| 15:34 | 5,442.70 | 5,443.60 | 5,442.70 | 5,443.60 | 884.3K |
| 15:35 | 5,441.90 | 5,444.60 | 5,441.90 | 5,444.60 | 1,801.8K |
| 15:36 | 5,444.50 | 5,444.80 | 5,444.50 | 5,444.80 | 1,127.6K |
| 15:37 | 5,442.10 | 5,442.20 | 5,442.10 | 5,442.20 | 1,562.0K |
| 15:38 | 5,442.60 | 5,443.10 | 5,442.60 | 5,443.10 | 1,209.7K |
| 15:39 | 5,442.30 | 5,442.30 | 5,441.80 | 5,441.80 | 2,224.5K |
| 15:40 | 5,442.40 | 5,442.40 | 5,439.20 | 5,439.20 | 2,687.7K |
| 15:41 | 5,440.80 | 5,440.90 | 5,440.80 | 5,440.90 | 1,285.3K |
| 15:42 | 5,440.00 | 5,440.00 | 5,439.40 | 5,439.40 | 765.8K |
| 15:43 | 5,439.70 | 5,440.40 | 5,439.70 | 5,440.40 | 843.3K |
| 15:44 | 5,440.80 | 5,440.80 | 5,440.10 | 5,440.10 | 929.9K |
| 15:45 | 5,440.00 | 5,441.90 | 5,440.00 | 5,441.90 | 1,242.7K |
| 15:46 | 5,442.10 | 5,442.10 | 5,441.70 | 5,441.70 | 874.0K |
| 15:47 | 5,441.50 | 5,441.50 | 5,441.10 | 5,441.10 | 1,050.8K |
| 15:48 | 5,440.70 | 5,440.80 | 5,440.70 | 5,440.80 | 1,303.8K |
| 15:49 | 5,441.30 | 5,441.50 | 5,441.30 | 5,441.50 | 479.3K |
| 15:50 | 5,441.40 | 5,442.20 | 5,441.40 | 5,442.20 | 1,309.0K |
| 15:51 | 5,441.50 | 5,441.50 | 5,439.30 | 5,439.30 | 1,294.7K |
| 15:52 | 5,441.10 | 5,441.20 | 5,441.10 | 5,441.20 | 876.9K |
| 15:53 | 5,441.30 | 5,441.30 | 5,439.70 | 5,439.70 | 1,217.5K |
| 15:54 | 5,440.10 | 5,440.50 | 5,440.10 | 5,440.50 | 1,482.6K |
| 15:55 | 5,439.50 | 5,439.50 | 5,439.30 | 5,439.30 | 1,794.7K |
| 15:56 | 5,440.10 | 5,440.30 | 5,440.10 | 5,440.30 | 1,101.9K |
| 15:57 | 5,439.70 | 5,441.70 | 5,439.70 | 5,441.70 | 708.9K |
| 15:58 | 5,441.50 | 5,442.20 | 5,441.50 | 5,442.20 | 1,745.1K |
| 15:59 | 5,443.30 | 5,443.30 | 5,443.00 | 5,443.00 | 1,742.5K |
| 16:00 | 5,442.80 | 5,442.80 | 5,442.80 | 5,442.80 | 2,207.1K |
| 16:01 | 5,442.80 | 5,442.80 | 5,442.80 | 5,442.80 | 0.0K |
| 16:02 | 5,442.80 | 5,442.80 | 5,442.80 | 5,442.80 | 0.0K |
| 16:03 | 5,442.80 | 5,442.80 | 5,442.80 | 5,442.80 | 0.0K |
| 16:04 | 5,442.80 | 5,442.80 | 5,431.80 | 5,431.80 | 91,595.1K |