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 | 5,549.30 | 5,549.30 | 5,532.40 | 5,532.40 | 11,097.3K |
| 10:01 | 5,533.60 | 5,543.20 | 5,533.60 | 5,543.20 | 2,363.3K |
| 10:02 | 5,547.70 | 5,547.70 | 5,545.50 | 5,545.50 | 2,839.7K |
| 10:03 | 5,544.40 | 5,544.40 | 5,538.50 | 5,538.50 | 1,608.9K |
| 10:04 | 5,539.90 | 5,539.90 | 5,536.70 | 5,536.70 | 665.6K |
| 10:05 | 5,536.80 | 5,536.80 | 5,533.70 | 5,533.70 | 1,938.8K |
| 10:06 | 5,532.60 | 5,532.60 | 5,530.60 | 5,530.60 | 853.9K |
| 10:07 | 5,528.30 | 5,528.30 | 5,527.90 | 5,527.90 | 1,515.3K |
| 10:08 | 5,525.80 | 5,525.80 | 5,525.80 | 5,525.80 | 1,000.1K |
| 10:09 | 5,529.20 | 5,530.40 | 5,529.20 | 5,530.40 | 648.4K |
| 10:10 | 5,533.20 | 5,537.10 | 5,533.20 | 5,537.10 | 1,600.5K |
| 10:11 | 5,535.00 | 5,535.80 | 5,535.00 | 5,535.80 | 2,035.0K |
| 10:12 | 5,531.80 | 5,534.30 | 5,531.80 | 5,534.30 | 500.8K |
| 10:13 | 5,532.90 | 5,532.90 | 5,531.50 | 5,531.50 | 2,944.4K |
| 10:14 | 5,534.60 | 5,534.60 | 5,533.60 | 5,533.60 | 965.2K |
| 10:15 | 5,532.40 | 5,532.40 | 5,528.20 | 5,528.20 | 777.6K |
| 10:16 | 5,530.60 | 5,532.30 | 5,530.60 | 5,532.30 | 1,561.6K |
| 10:17 | 5,529.40 | 5,530.20 | 5,529.40 | 5,530.20 | 1,031.2K |
| 10:18 | 5,532.60 | 5,532.60 | 5,531.70 | 5,531.70 | 1,460.5K |
| 10:19 | 5,532.10 | 5,532.30 | 5,532.10 | 5,532.30 | 753.7K |
| 10:20 | 5,531.10 | 5,531.10 | 5,529.50 | 5,529.50 | 382.3K |
| 10:21 | 5,527.90 | 5,528.80 | 5,527.90 | 5,528.80 | 333.9K |
| 10:22 | 5,526.40 | 5,527.30 | 5,526.40 | 5,527.30 | 284.1K |
| 10:23 | 5,528.10 | 5,528.10 | 5,527.60 | 5,527.60 | 766.5K |
| 10:24 | 5,527.10 | 5,527.10 | 5,526.10 | 5,526.10 | 1,301.1K |
| 10:25 | 5,526.50 | 5,526.50 | 5,525.00 | 5,525.00 | 482.2K |
| 10:26 | 5,525.60 | 5,525.60 | 5,525.10 | 5,525.10 | 643.1K |
| 10:27 | 5,524.50 | 5,524.50 | 5,522.40 | 5,522.40 | 571.8K |
| 10:28 | 5,523.10 | 5,523.10 | 5,523.10 | 5,523.10 | 664.8K |
| 10:29 | 5,524.50 | 5,524.50 | 5,523.70 | 5,523.70 | 1,124.5K |
| 10:30 | 5,524.80 | 5,524.80 | 5,524.20 | 5,524.20 | 575.3K |
| 10:31 | 5,524.50 | 5,525.60 | 5,524.50 | 5,525.60 | 342.3K |
| 10:32 | 5,526.10 | 5,526.10 | 5,526.10 | 5,526.10 | 605.5K |
| 10:33 | 5,525.60 | 5,526.50 | 5,525.60 | 5,526.50 | 553.8K |
| 10:34 | 5,526.40 | 5,528.70 | 5,526.40 | 5,528.70 | 1,043.4K |
| 10:35 | 5,528.00 | 5,528.00 | 5,527.50 | 5,527.50 | 170.3K |
| 10:36 | 5,527.70 | 5,527.70 | 5,527.60 | 5,527.60 | 264.8K |
| 10:37 | 5,527.50 | 5,527.50 | 5,527.00 | 5,527.00 | 536.2K |
| 10:38 | 5,526.00 | 5,526.80 | 5,526.00 | 5,526.80 | 234.5K |
| 10:39 | 5,526.60 | 5,526.60 | 5,526.40 | 5,526.40 | 316.6K |
| 10:40 | 5,525.80 | 5,525.80 | 5,525.80 | 5,525.80 | 840.9K |
| 10:41 | 5,523.60 | 5,524.50 | 5,523.60 | 5,524.50 | 209.3K |
| 10:42 | 5,524.20 | 5,524.20 | 5,524.00 | 5,524.00 | 479.4K |
| 10:43 | 5,521.70 | 5,523.40 | 5,521.70 | 5,523.40 | 728.3K |
| 10:44 | 5,522.30 | 5,523.50 | 5,522.30 | 5,523.50 | 600.3K |
| 10:45 | 5,524.00 | 5,524.40 | 5,524.00 | 5,524.40 | 472.8K |
| 10:46 | 5,522.70 | 5,523.70 | 5,522.70 | 5,523.70 | 400.7K |
| 10:47 | 5,523.00 | 5,524.80 | 5,523.00 | 5,524.80 | 552.6K |
| 10:48 | 5,524.20 | 5,524.20 | 5,523.80 | 5,523.80 | 583.2K |
| 10:49 | 5,524.70 | 5,524.70 | 5,524.40 | 5,524.40 | 212.8K |
| 10:50 | 5,523.30 | 5,523.50 | 5,523.30 | 5,523.50 | 438.6K |
| 10:51 | 5,520.40 | 5,520.40 | 5,519.40 | 5,519.40 | 301.7K |
| 10:52 | 5,520.00 | 5,520.00 | 5,518.90 | 5,518.90 | 372.9K |
| 10:53 | 5,518.50 | 5,519.20 | 5,518.50 | 5,519.20 | 191.8K |
| 10:54 | 5,518.10 | 5,518.10 | 5,516.70 | 5,516.70 | 1,036.2K |
| 10:55 | 5,517.40 | 5,518.80 | 5,517.40 | 5,518.80 | 242.1K |
| 10:56 | 5,517.50 | 5,519.10 | 5,517.50 | 5,519.10 | 540.0K |
| 10:57 | 5,517.80 | 5,517.80 | 5,516.40 | 5,516.40 | 1,292.5K |
| 10:58 | 5,515.40 | 5,515.60 | 5,515.40 | 5,515.60 | 487.2K |
| 10:59 | 5,517.10 | 5,519.80 | 5,517.10 | 5,519.80 | 1,043.2K |
| 11:00 | 5,520.90 | 5,523.70 | 5,520.90 | 5,523.70 | 785.6K |
| 11:01 | 5,519.40 | 5,524.30 | 5,519.40 | 5,524.30 | 1,426.3K |
| 11:02 | 5,526.90 | 5,527.20 | 5,526.90 | 5,527.20 | 569.6K |
| 11:03 | 5,526.30 | 5,527.80 | 5,526.30 | 5,527.80 | 250.8K |
| 11:04 | 5,528.90 | 5,528.90 | 5,527.70 | 5,527.70 | 2,287.8K |
| 11:05 | 5,525.40 | 5,526.40 | 5,525.40 | 5,526.40 | 845.6K |
| 11:06 | 5,525.90 | 5,531.70 | 5,525.90 | 5,531.70 | 809.1K |
| 11:07 | 5,534.60 | 5,534.60 | 5,531.20 | 5,531.20 | 674.1K |
| 11:08 | 5,531.40 | 5,531.40 | 5,530.00 | 5,530.00 | 232.1K |
| 11:09 | 5,528.90 | 5,530.60 | 5,528.90 | 5,530.60 | 475.0K |
| 11:10 | 5,530.20 | 5,530.20 | 5,527.00 | 5,527.00 | 864.8K |
| 11:11 | 5,527.60 | 5,527.60 | 5,527.50 | 5,527.50 | 293.8K |
| 11:12 | 5,527.20 | 5,527.20 | 5,527.00 | 5,527.00 | 305.0K |
| 11:13 | 5,528.40 | 5,530.60 | 5,528.40 | 5,530.60 | 526.7K |
| 11:14 | 5,529.90 | 5,529.90 | 5,527.60 | 5,527.60 | 744.2K |
| 11:15 | 5,526.60 | 5,526.80 | 5,526.60 | 5,526.80 | 246.1K |
| 11:16 | 5,525.80 | 5,527.70 | 5,525.80 | 5,527.70 | 407.8K |
| 11:17 | 5,526.40 | 5,527.60 | 5,526.40 | 5,527.60 | 180.9K |
| 11:18 | 5,525.40 | 5,525.40 | 5,523.90 | 5,523.90 | 696.5K |
| 11:19 | 5,524.20 | 5,525.70 | 5,524.20 | 5,525.70 | 924.3K |
| 11:20 | 5,525.80 | 5,528.60 | 5,525.80 | 5,528.60 | 783.2K |
| 11:21 | 5,527.70 | 5,529.40 | 5,527.70 | 5,529.40 | 325.2K |
| 11:22 | 5,529.10 | 5,529.50 | 5,529.10 | 5,529.50 | 731.5K |
| 11:23 | 5,528.40 | 5,528.40 | 5,526.50 | 5,526.50 | 1,811.9K |
| 11:24 | 5,526.70 | 5,528.80 | 5,526.70 | 5,528.80 | 306.9K |
| 11:25 | 5,532.00 | 5,532.00 | 5,531.10 | 5,531.10 | 193.3K |
| 11:26 | 5,530.60 | 5,532.00 | 5,530.60 | 5,532.00 | 460.3K |
| 11:27 | 5,532.70 | 5,534.30 | 5,532.70 | 5,534.30 | 914.4K |
| 11:28 | 5,534.60 | 5,534.60 | 5,533.90 | 5,533.90 | 395.8K |
| 11:29 | 5,534.30 | 5,534.30 | 5,532.90 | 5,532.90 | 360.0K |
| 11:30 | 5,534.00 | 5,534.00 | 5,533.40 | 5,533.40 | 4,144.6K |
| 11:31 | 5,534.20 | 5,534.20 | 5,533.70 | 5,533.70 | 393.0K |
| 11:32 | 5,532.70 | 5,532.70 | 5,532.70 | 5,532.70 | 111.3K |
| 11:33 | 5,533.60 | 5,533.60 | 5,531.20 | 5,531.20 | 230.6K |
| 11:34 | 5,531.80 | 5,532.10 | 5,531.80 | 5,532.10 | 440.1K |
| 11:35 | 5,532.70 | 5,536.80 | 5,532.70 | 5,536.80 | 477.6K |
| 11:36 | 5,536.70 | 5,536.70 | 5,536.70 | 5,536.70 | 133.4K |
| 11:37 | 5,536.20 | 5,538.10 | 5,536.20 | 5,538.10 | 449.4K |
| 11:38 | 5,537.80 | 5,537.80 | 5,535.80 | 5,535.80 | 556.0K |
| 11:39 | 5,534.70 | 5,534.70 | 5,534.10 | 5,534.10 | 216.5K |
| 11:40 | 5,533.70 | 5,533.70 | 5,531.40 | 5,531.40 | 668.4K |
| 11:41 | 5,529.50 | 5,529.50 | 5,529.20 | 5,529.20 | 343.7K |
| 11:42 | 5,530.50 | 5,530.50 | 5,530.20 | 5,530.20 | 574.8K |
| 11:43 | 5,533.40 | 5,534.80 | 5,533.40 | 5,534.80 | 867.7K |
| 11:44 | 5,534.90 | 5,537.00 | 5,534.90 | 5,537.00 | 272.8K |
| 11:45 | 5,537.20 | 5,537.20 | 5,535.10 | 5,535.10 | 1,572.8K |
| 11:46 | 5,534.10 | 5,534.50 | 5,534.10 | 5,534.50 | 533.5K |
| 11:47 | 5,533.30 | 5,533.70 | 5,533.30 | 5,533.70 | 663.4K |
| 11:48 | 5,535.90 | 5,535.90 | 5,535.60 | 5,535.60 | 269.1K |
| 11:49 | 5,534.00 | 5,535.10 | 5,534.00 | 5,535.10 | 738.2K |
| 11:50 | 5,535.90 | 5,535.90 | 5,534.10 | 5,534.10 | 318.9K |
| 11:51 | 5,533.80 | 5,533.80 | 5,533.50 | 5,533.50 | 487.1K |
| 11:52 | 5,533.40 | 5,533.40 | 5,533.10 | 5,533.10 | 491.0K |
| 11:53 | 5,533.50 | 5,534.70 | 5,533.50 | 5,534.70 | 322.2K |
| 11:54 | 5,537.10 | 5,538.10 | 5,537.10 | 5,538.10 | 803.7K |
| 11:55 | 5,538.70 | 5,538.70 | 5,537.70 | 5,537.70 | 220.1K |
| 11:56 | 5,538.80 | 5,538.80 | 5,538.70 | 5,538.70 | 405.3K |
| 11:57 | 5,539.80 | 5,539.80 | 5,539.20 | 5,539.20 | 381.3K |
| 11:58 | 5,540.60 | 5,541.20 | 5,540.60 | 5,541.20 | 1,116.0K |
| 11:59 | 5,541.00 | 5,541.60 | 5,541.00 | 5,541.60 | 1,484.9K |
| 12:00 | 5,543.20 | 5,547.70 | 5,543.20 | 5,547.70 | 277.0K |
| 12:01 | 5,547.90 | 5,547.90 | 5,547.20 | 5,547.20 | 93.0K |
| 12:02 | 5,547.80 | 5,547.80 | 5,546.70 | 5,546.70 | 120.9K |
| 12:03 | 5,549.20 | 5,551.10 | 5,549.20 | 5,551.10 | 209.7K |
| 12:04 | 5,553.50 | 5,553.50 | 5,552.90 | 5,552.90 | 129.9K |
| 12:05 | 5,553.00 | 5,553.00 | 5,551.20 | 5,551.20 | 1,624.7K |
| 12:06 | 5,552.80 | 5,553.00 | 5,552.80 | 5,553.00 | 526.6K |
| 12:07 | 5,552.10 | 5,552.10 | 5,551.30 | 5,551.30 | 398.7K |
| 12:08 | 5,548.80 | 5,548.80 | 5,548.30 | 5,548.30 | 278.9K |
| 12:09 | 5,549.10 | 5,550.60 | 5,549.10 | 5,550.60 | 119.6K |
| 12:10 | 5,551.40 | 5,551.40 | 5,550.70 | 5,550.70 | 252.2K |
| 12:11 | 5,552.00 | 5,552.00 | 5,549.00 | 5,549.00 | 86.2K |
| 12:12 | 5,549.10 | 5,549.20 | 5,549.10 | 5,549.20 | 299.6K |
| 12:13 | 5,551.10 | 5,551.10 | 5,549.90 | 5,549.90 | 643.4K |
| 12:14 | 5,551.10 | 5,551.90 | 5,551.10 | 5,551.90 | 302.5K |
| 12:15 | 5,553.00 | 5,553.00 | 5,552.30 | 5,552.30 | 516.8K |
| 12:16 | 5,555.60 | 5,555.80 | 5,555.60 | 5,555.80 | 626.8K |
| 12:17 | 5,554.30 | 5,554.30 | 5,554.00 | 5,554.00 | 534.1K |
| 12:18 | 5,553.60 | 5,553.60 | 5,553.20 | 5,553.20 | 909.0K |
| 12:19 | 5,555.10 | 5,558.40 | 5,555.10 | 5,558.40 | 1,336.1K |
| 12:20 | 5,558.60 | 5,558.60 | 5,558.20 | 5,558.20 | 1,022.2K |
| 12:21 | 5,556.60 | 5,556.80 | 5,556.60 | 5,556.80 | 216.2K |
| 12:22 | 5,559.00 | 5,559.10 | 5,559.00 | 5,559.10 | 162.2K |
| 12:23 | 5,559.20 | 5,559.90 | 5,559.20 | 5,559.90 | 1,111.0K |
| 12:24 | 5,561.10 | 5,561.90 | 5,561.10 | 5,561.90 | 496.1K |
| 12:25 | 5,561.70 | 5,566.70 | 5,561.70 | 5,566.70 | 498.8K |
| 12:26 | 5,565.30 | 5,566.40 | 5,565.30 | 5,566.40 | 1,035.0K |
| 12:27 | 5,567.40 | 5,569.00 | 5,567.40 | 5,569.00 | 1,430.4K |
| 12:28 | 5,567.80 | 5,568.50 | 5,567.80 | 5,568.50 | 1,217.0K |
| 12:29 | 5,568.00 | 5,568.10 | 5,568.00 | 5,568.10 | 1,762.9K |
| 12:30 | 5,567.60 | 5,567.60 | 5,567.60 | 5,567.60 | 578.3K |
| 12:31 | 5,566.20 | 5,566.20 | 5,562.40 | 5,562.40 | 1,196.5K |
| 12:32 | 5,562.40 | 5,562.40 | 5,562.20 | 5,562.20 | 349.2K |
| 12:33 | 5,561.70 | 5,561.70 | 5,560.60 | 5,560.60 | 436.5K |
| 12:34 | 5,560.40 | 5,562.40 | 5,560.40 | 5,562.40 | 289.1K |
| 12:35 | 5,562.50 | 5,562.50 | 5,560.90 | 5,560.90 | 233.9K |
| 12:36 | 5,561.10 | 5,562.10 | 5,561.10 | 5,562.10 | 845.0K |
| 12:37 | 5,561.40 | 5,561.40 | 5,560.90 | 5,560.90 | 656.4K |
| 12:38 | 5,560.40 | 5,560.80 | 5,560.40 | 5,560.80 | 1,568.8K |
| 12:39 | 5,560.40 | 5,560.40 | 5,560.20 | 5,560.20 | 711.7K |
| 12:40 | 5,560.10 | 5,560.60 | 5,560.10 | 5,560.60 | 411.4K |
| 12:41 | 5,558.90 | 5,560.50 | 5,558.90 | 5,560.50 | 377.3K |
| 12:42 | 5,561.10 | 5,562.30 | 5,561.10 | 5,562.30 | 333.5K |
| 12:43 | 5,561.50 | 5,561.50 | 5,560.60 | 5,560.60 | 145.2K |
| 12:44 | 5,560.80 | 5,561.70 | 5,560.80 | 5,561.70 | 787.2K |
| 12:45 | 5,562.10 | 5,563.10 | 5,562.10 | 5,563.10 | 514.9K |
| 12:46 | 5,561.80 | 5,561.80 | 5,561.80 | 5,561.80 | 802.7K |
| 12:47 | 5,561.60 | 5,562.40 | 5,561.60 | 5,562.40 | 863.5K |
| 12:48 | 5,562.90 | 5,562.90 | 5,561.90 | 5,561.90 | 604.7K |
| 12:49 | 5,559.10 | 5,559.80 | 5,559.10 | 5,559.80 | 154.8K |
| 12:50 | 5,558.50 | 5,558.50 | 5,558.10 | 5,558.10 | 217.5K |
| 12:51 | 5,557.00 | 5,559.40 | 5,557.00 | 5,559.40 | 296.4K |
| 12:52 | 5,559.60 | 5,560.10 | 5,559.60 | 5,560.10 | 173.6K |
| 12:53 | 5,559.60 | 5,559.60 | 5,559.10 | 5,559.10 | 734.6K |
| 12:54 | 5,560.20 | 5,561.60 | 5,560.20 | 5,561.60 | 501.7K |
| 12:55 | 5,562.50 | 5,562.50 | 5,562.40 | 5,562.40 | 458.2K |
| 12:56 | 5,562.80 | 5,564.20 | 5,562.80 | 5,564.20 | 1,173.2K |
| 12:57 | 5,564.80 | 5,566.20 | 5,564.80 | 5,566.20 | 1,113.2K |
| 12:58 | 5,566.10 | 5,566.10 | 5,565.30 | 5,565.30 | 454.8K |
| 12:59 | 5,566.50 | 5,566.50 | 5,565.90 | 5,565.90 | 427.7K |
| 13:00 | 5,565.40 | 5,566.30 | 5,565.40 | 5,566.30 | 374.1K |
| 13:01 | 5,566.90 | 5,566.90 | 5,565.30 | 5,565.30 | 267.3K |
| 13:02 | 5,564.10 | 5,565.30 | 5,564.10 | 5,565.30 | 231.7K |
| 13:03 | 5,563.90 | 5,563.90 | 5,563.80 | 5,563.80 | 144.6K |
| 13:04 | 5,563.60 | 5,563.80 | 5,563.60 | 5,563.80 | 143.4K |
| 13:05 | 5,563.40 | 5,563.40 | 5,563.10 | 5,563.10 | 711.9K |
| 13:06 | 5,562.70 | 5,563.10 | 5,562.70 | 5,563.10 | 1,072.8K |
| 13:07 | 5,563.20 | 5,563.20 | 5,562.90 | 5,562.90 | 623.4K |
| 13:08 | 5,564.30 | 5,564.30 | 5,563.40 | 5,563.40 | 496.3K |
| 13:09 | 5,564.50 | 5,565.00 | 5,564.50 | 5,565.00 | 167.3K |
| 13:10 | 5,564.90 | 5,566.00 | 5,564.90 | 5,566.00 | 728.4K |
| 13:11 | 5,565.20 | 5,567.40 | 5,565.20 | 5,567.40 | 197.4K |
| 13:12 | 5,566.60 | 5,566.60 | 5,565.90 | 5,565.90 | 212.9K |
| 13:13 | 5,565.90 | 5,565.90 | 5,564.00 | 5,564.00 | 481.4K |
| 13:14 | 5,563.20 | 5,563.20 | 5,562.60 | 5,562.60 | 171.1K |
| 13:15 | 5,561.00 | 5,562.00 | 5,561.00 | 5,562.00 | 776.0K |
| 13:16 | 5,562.60 | 5,562.60 | 5,562.60 | 5,562.60 | 302.2K |
| 13:17 | 5,562.90 | 5,562.90 | 5,562.80 | 5,562.80 | 217.3K |
| 13:18 | 5,562.50 | 5,562.50 | 5,561.70 | 5,561.70 | 162.0K |
| 13:19 | 5,561.90 | 5,562.90 | 5,561.90 | 5,562.90 | 1,838.6K |
| 13:20 | 5,564.70 | 5,567.70 | 5,564.70 | 5,567.70 | 1,324.7K |
| 13:21 | 5,567.60 | 5,569.30 | 5,567.60 | 5,569.30 | 1,619.3K |
| 13:22 | 5,569.20 | 5,569.20 | 5,568.60 | 5,568.60 | 817.3K |
| 13:23 | 5,569.50 | 5,570.80 | 5,569.50 | 5,570.80 | 444.5K |
| 13:24 | 5,571.30 | 5,571.30 | 5,571.00 | 5,571.00 | 845.2K |
| 13:25 | 5,571.30 | 5,573.30 | 5,571.30 | 5,573.30 | 2,132.8K |
| 13:26 | 5,573.30 | 5,573.30 | 5,572.80 | 5,572.80 | 557.9K |
| 13:27 | 5,572.90 | 5,573.10 | 5,572.90 | 5,573.10 | 865.5K |
| 13:28 | 5,573.00 | 5,573.00 | 5,572.80 | 5,572.80 | 645.6K |
| 13:29 | 5,573.20 | 5,574.60 | 5,573.20 | 5,574.60 | 413.4K |
| 13:30 | 5,574.40 | 5,575.30 | 5,574.40 | 5,575.30 | 206.4K |
| 13:31 | 5,575.40 | 5,575.40 | 5,574.60 | 5,574.60 | 1,478.4K |
| 13:32 | 5,573.50 | 5,574.10 | 5,573.50 | 5,574.10 | 565.9K |
| 13:33 | 5,573.90 | 5,574.30 | 5,573.90 | 5,574.30 | 209.4K |
| 13:34 | 5,575.50 | 5,575.50 | 5,573.40 | 5,573.40 | 753.8K |
| 13:35 | 5,573.10 | 5,574.20 | 5,573.10 | 5,574.20 | 641.2K |
| 13:36 | 5,574.20 | 5,574.50 | 5,574.20 | 5,574.50 | 74.1K |
| 13:37 | 5,575.90 | 5,577.20 | 5,575.90 | 5,577.20 | 586.0K |
| 13:38 | 5,578.50 | 5,579.50 | 5,578.50 | 5,579.50 | 1,002.0K |
| 13:39 | 5,582.70 | 5,582.70 | 5,581.00 | 5,581.00 | 310.8K |
| 13:40 | 5,579.20 | 5,580.00 | 5,579.20 | 5,580.00 | 365.4K |
| 13:41 | 5,579.50 | 5,579.60 | 5,579.50 | 5,579.60 | 385.0K |
| 13:42 | 5,577.40 | 5,579.00 | 5,577.40 | 5,579.00 | 438.0K |
| 13:43 | 5,577.10 | 5,577.10 | 5,574.90 | 5,574.90 | 194.6K |
| 13:44 | 5,573.00 | 5,573.00 | 5,571.80 | 5,571.80 | 772.5K |
| 13:45 | 5,573.70 | 5,573.70 | 5,573.30 | 5,573.30 | 283.9K |
| 13:46 | 5,572.00 | 5,572.00 | 5,571.40 | 5,571.40 | 243.6K |
| 13:47 | 5,569.60 | 5,569.60 | 5,568.80 | 5,568.80 | 251.2K |
| 13:48 | 5,566.10 | 5,566.10 | 5,565.70 | 5,565.70 | 109.1K |
| 13:49 | 5,565.20 | 5,565.20 | 5,565.10 | 5,565.10 | 258.2K |
| 13:50 | 5,565.70 | 5,565.70 | 5,564.50 | 5,564.50 | 200.0K |
| 13:51 | 5,566.50 | 5,566.50 | 5,566.50 | 5,566.50 | 400.7K |
| 13:52 | 5,566.40 | 5,566.40 | 5,565.60 | 5,565.60 | 903.4K |
| 13:53 | 5,565.40 | 5,566.10 | 5,565.40 | 5,566.10 | 153.5K |
| 13:54 | 5,565.80 | 5,565.80 | 5,565.60 | 5,565.60 | 304.2K |
| 13:55 | 5,565.10 | 5,566.00 | 5,565.10 | 5,566.00 | 292.4K |
| 13:56 | 5,565.40 | 5,566.50 | 5,565.40 | 5,566.50 | 463.3K |
| 13:57 | 5,565.80 | 5,565.80 | 5,565.10 | 5,565.10 | 353.1K |
| 13:58 | 5,562.30 | 5,563.00 | 5,562.30 | 5,563.00 | 800.6K |
| 13:59 | 5,562.60 | 5,562.60 | 5,562.30 | 5,562.30 | 262.4K |
| 14:00 | 5,563.80 | 5,563.80 | 5,563.20 | 5,563.20 | 194.2K |
| 14:01 | 5,565.40 | 5,565.40 | 5,564.00 | 5,564.00 | 234.7K |
| 14:02 | 5,565.90 | 5,565.90 | 5,565.50 | 5,565.50 | 438.1K |
| 14:03 | 5,565.30 | 5,565.70 | 5,565.30 | 5,565.70 | 250.4K |
| 14:04 | 5,565.80 | 5,567.60 | 5,565.80 | 5,567.60 | 305.0K |
| 14:05 | 5,568.30 | 5,568.30 | 5,567.50 | 5,567.50 | 633.0K |
| 14:06 | 5,566.00 | 5,566.00 | 5,566.00 | 5,566.00 | 698.5K |
| 14:07 | 5,566.10 | 5,566.20 | 5,566.10 | 5,566.20 | 189.1K |
| 14:08 | 5,565.50 | 5,566.00 | 5,565.50 | 5,566.00 | 428.5K |
| 14:09 | 5,565.10 | 5,565.20 | 5,565.10 | 5,565.20 | 651.7K |
| 14:10 | 5,564.80 | 5,565.70 | 5,564.80 | 5,565.70 | 645.1K |
| 14:11 | 5,566.00 | 5,566.00 | 5,565.40 | 5,565.40 | 413.7K |
| 14:12 | 5,566.50 | 5,567.10 | 5,566.50 | 5,567.10 | 174.0K |
| 14:13 | 5,566.30 | 5,566.60 | 5,566.30 | 5,566.60 | 160.2K |
| 14:14 | 5,568.60 | 5,570.10 | 5,568.60 | 5,570.10 | 1,270.5K |
| 14:15 | 5,569.20 | 5,569.20 | 5,568.80 | 5,568.80 | 3,424.2K |
| 14:16 | 5,573.80 | 5,573.80 | 5,573.40 | 5,573.40 | 423.5K |
| 14:17 | 5,572.00 | 5,572.20 | 5,572.00 | 5,572.20 | 506.5K |
| 14:18 | 5,571.90 | 5,573.80 | 5,571.90 | 5,573.80 | 198.0K |
| 14:19 | 5,573.00 | 5,574.40 | 5,573.00 | 5,574.40 | 506.1K |
| 14:20 | 5,574.80 | 5,576.30 | 5,574.80 | 5,576.30 | 392.1K |
| 14:21 | 5,577.30 | 5,577.30 | 5,577.30 | 5,577.30 | 321.7K |
| 14:22 | 5,577.30 | 5,578.90 | 5,577.30 | 5,578.90 | 571.9K |
| 14:23 | 5,578.80 | 5,578.80 | 5,578.00 | 5,578.00 | 373.7K |
| 14:24 | 5,575.80 | 5,575.80 | 5,575.40 | 5,575.40 | 287.4K |
| 14:25 | 5,573.60 | 5,574.40 | 5,573.60 | 5,574.40 | 692.9K |
| 14:26 | 5,575.20 | 5,576.70 | 5,575.20 | 5,576.70 | 444.1K |
| 14:27 | 5,576.50 | 5,576.50 | 5,576.40 | 5,576.40 | 411.9K |
| 14:28 | 5,576.20 | 5,576.20 | 5,575.90 | 5,575.90 | 404.5K |
| 14:29 | 5,576.70 | 5,576.70 | 5,576.50 | 5,576.50 | 587.8K |
| 14:30 | 5,574.70 | 5,575.00 | 5,574.70 | 5,575.00 | 282.4K |
| 14:31 | 5,573.70 | 5,573.70 | 5,573.20 | 5,573.20 | 744.4K |
| 14:32 | 5,572.20 | 5,573.70 | 5,572.20 | 5,573.70 | 364.3K |
| 14:33 | 5,573.30 | 5,573.30 | 5,572.70 | 5,572.70 | 1,138.4K |
| 14:34 | 5,573.70 | 5,573.70 | 5,573.70 | 5,573.70 | 586.8K |
| 14:35 | 5,573.60 | 5,573.80 | 5,573.60 | 5,573.80 | 591.1K |
| 14:36 | 5,573.50 | 5,574.50 | 5,573.50 | 5,574.50 | 261.2K |
| 14:37 | 5,575.90 | 5,575.90 | 5,575.80 | 5,575.80 | 636.3K |
| 14:38 | 5,575.60 | 5,576.50 | 5,575.60 | 5,576.50 | 713.0K |
| 14:39 | 5,575.00 | 5,576.60 | 5,575.00 | 5,576.60 | 399.8K |
| 14:40 | 5,578.70 | 5,583.00 | 5,578.70 | 5,583.00 | 558.1K |
| 14:41 | 5,592.50 | 5,595.60 | 5,592.50 | 5,595.60 | 1,047.1K |
| 14:42 | 5,592.80 | 5,592.80 | 5,589.10 | 5,589.10 | 1,096.1K |
| 14:43 | 5,588.90 | 5,590.80 | 5,588.90 | 5,590.80 | 244.6K |
| 14:44 | 5,589.30 | 5,590.70 | 5,589.30 | 5,590.70 | 421.9K |
| 14:45 | 5,592.30 | 5,592.70 | 5,592.30 | 5,592.70 | 2,104.2K |
| 14:46 | 5,588.70 | 5,588.70 | 5,588.00 | 5,588.00 | 518.1K |
| 14:47 | 5,587.60 | 5,588.10 | 5,587.60 | 5,588.10 | 296.9K |
| 14:48 | 5,590.80 | 5,590.80 | 5,590.60 | 5,590.60 | 956.5K |
| 14:49 | 5,591.70 | 5,592.00 | 5,591.70 | 5,592.00 | 821.6K |
| 14:50 | 5,591.00 | 5,592.80 | 5,591.00 | 5,592.80 | 666.4K |
| 14:51 | 5,595.00 | 5,596.70 | 5,595.00 | 5,596.70 | 636.4K |
| 14:52 | 5,599.70 | 5,599.70 | 5,598.70 | 5,598.70 | 518.0K |
| 14:53 | 5,599.10 | 5,599.10 | 5,597.40 | 5,597.40 | 2,078.8K |
| 14:54 | 5,596.10 | 5,596.70 | 5,596.10 | 5,596.70 | 1,450.1K |
| 14:55 | 5,595.00 | 5,595.00 | 5,592.90 | 5,592.90 | 1,316.7K |
| 14:56 | 5,592.00 | 5,592.00 | 5,591.60 | 5,591.60 | 616.4K |
| 14:57 | 5,593.00 | 5,593.00 | 5,592.60 | 5,592.60 | 332.8K |
| 14:58 | 5,587.90 | 5,589.60 | 5,587.90 | 5,589.60 | 534.0K |
| 14:59 | 5,591.40 | 5,591.40 | 5,589.20 | 5,589.20 | 504.3K |
| 15:00 | 5,589.80 | 5,589.80 | 5,584.90 | 5,584.90 | 1,085.3K |
| 15:01 | 5,586.20 | 5,586.80 | 5,586.20 | 5,586.80 | 385.7K |
| 15:02 | 5,585.60 | 5,587.00 | 5,585.60 | 5,587.00 | 512.7K |
| 15:03 | 5,586.80 | 5,587.10 | 5,586.80 | 5,587.10 | 648.3K |
| 15:04 | 5,587.90 | 5,587.90 | 5,587.50 | 5,587.50 | 322.5K |
| 15:05 | 5,588.60 | 5,588.60 | 5,588.60 | 5,588.60 | 232.5K |
| 15:06 | 5,585.30 | 5,585.30 | 5,584.90 | 5,584.90 | 743.2K |
| 15:07 | 5,583.80 | 5,584.10 | 5,583.80 | 5,584.10 | 1,071.7K |
| 15:08 | 5,582.80 | 5,582.80 | 5,579.80 | 5,579.80 | 756.3K |
| 15:09 | 5,577.40 | 5,577.40 | 5,577.30 | 5,577.30 | 479.0K |
| 15:10 | 5,575.20 | 5,575.20 | 5,573.70 | 5,573.70 | 349.0K |
| 15:11 | 5,572.50 | 5,572.50 | 5,571.00 | 5,571.00 | 716.6K |
| 15:12 | 5,573.10 | 5,574.30 | 5,573.10 | 5,574.30 | 570.1K |
| 15:13 | 5,573.70 | 5,578.00 | 5,573.70 | 5,578.00 | 290.4K |
| 15:14 | 5,576.00 | 5,577.20 | 5,576.00 | 5,577.20 | 355.5K |
| 15:15 | 5,576.60 | 5,577.50 | 5,576.60 | 5,577.50 | 414.2K |
| 15:16 | 5,580.30 | 5,580.30 | 5,579.60 | 5,579.60 | 283.9K |
| 15:17 | 5,578.30 | 5,580.90 | 5,578.30 | 5,580.90 | 289.7K |
| 15:18 | 5,580.60 | 5,580.60 | 5,579.10 | 5,579.10 | 484.0K |
| 15:19 | 5,580.40 | 5,582.30 | 5,580.40 | 5,582.30 | 389.7K |
| 15:20 | 5,582.80 | 5,582.80 | 5,582.60 | 5,582.60 | 525.0K |
| 15:21 | 5,581.10 | 5,585.00 | 5,581.10 | 5,585.00 | 400.6K |
| 15:22 | 5,583.70 | 5,583.70 | 5,583.70 | 5,583.70 | 469.9K |
| 15:23 | 5,582.80 | 5,582.80 | 5,581.70 | 5,581.70 | 478.6K |
| 15:24 | 5,583.00 | 5,583.00 | 5,582.90 | 5,582.90 | 453.8K |
| 15:25 | 5,583.50 | 5,584.30 | 5,583.50 | 5,584.30 | 485.0K |
| 15:26 | 5,585.90 | 5,587.10 | 5,585.90 | 5,587.10 | 1,189.0K |
| 15:27 | 5,587.00 | 5,587.00 | 5,585.40 | 5,585.40 | 315.8K |
| 15:28 | 5,586.20 | 5,586.60 | 5,586.20 | 5,586.60 | 1,058.0K |
| 15:29 | 5,585.90 | 5,589.30 | 5,585.90 | 5,589.30 | 635.1K |
| 15:30 | 5,587.70 | 5,589.20 | 5,587.70 | 5,589.20 | 396.0K |
| 15:31 | 5,593.30 | 5,593.30 | 5,592.30 | 5,592.30 | 866.4K |
| 15:32 | 5,591.90 | 5,591.90 | 5,590.20 | 5,590.20 | 442.8K |
| 15:33 | 5,589.00 | 5,589.00 | 5,588.80 | 5,588.80 | 528.8K |
| 15:34 | 5,589.10 | 5,589.10 | 5,588.50 | 5,588.50 | 598.3K |
| 15:35 | 5,588.70 | 5,588.70 | 5,588.50 | 5,588.50 | 732.6K |
| 15:36 | 5,586.30 | 5,586.30 | 5,586.30 | 5,586.30 | 329.5K |
| 15:37 | 5,587.70 | 5,588.10 | 5,587.70 | 5,588.10 | 480.2K |
| 15:38 | 5,588.30 | 5,588.30 | 5,588.00 | 5,588.00 | 1,207.0K |
| 15:39 | 5,587.80 | 5,588.40 | 5,587.80 | 5,588.40 | 517.1K |
| 15:40 | 5,589.80 | 5,589.80 | 5,587.90 | 5,587.90 | 356.5K |
| 15:41 | 5,587.40 | 5,587.40 | 5,585.30 | 5,585.30 | 341.6K |
| 15:42 | 5,584.10 | 5,584.10 | 5,583.80 | 5,583.80 | 424.6K |
| 15:43 | 5,582.80 | 5,582.80 | 5,581.80 | 5,581.80 | 488.0K |
| 15:44 | 5,584.80 | 5,587.40 | 5,584.80 | 5,587.40 | 1,068.1K |
| 15:45 | 5,587.10 | 5,587.10 | 5,586.40 | 5,586.40 | 454.9K |
| 15:46 | 5,587.20 | 5,587.20 | 5,586.70 | 5,586.70 | 1,136.8K |
| 15:47 | 5,585.60 | 5,585.60 | 5,585.40 | 5,585.40 | 3,507.1K |
| 15:48 | 5,584.80 | 5,584.80 | 5,584.70 | 5,584.70 | 434.0K |
| 15:49 | 5,584.80 | 5,584.80 | 5,584.00 | 5,584.00 | 734.1K |
| 15:50 | 5,584.80 | 5,584.80 | 5,583.80 | 5,583.80 | 532.0K |
| 15:51 | 5,582.40 | 5,583.00 | 5,582.40 | 5,583.00 | 504.6K |
| 15:52 | 5,582.80 | 5,582.80 | 5,582.40 | 5,582.40 | 451.0K |
| 15:53 | 5,582.20 | 5,582.20 | 5,581.20 | 5,581.20 | 778.2K |
| 15:54 | 5,581.50 | 5,582.40 | 5,581.50 | 5,582.40 | 870.7K |
| 15:55 | 5,582.30 | 5,585.70 | 5,582.30 | 5,585.70 | 680.3K |
| 15:56 | 5,584.80 | 5,585.40 | 5,584.80 | 5,585.40 | 1,680.6K |
| 15:57 | 5,584.10 | 5,584.30 | 5,584.10 | 5,584.30 | 2,380.1K |
| 15:58 | 5,584.30 | 5,584.30 | 5,584.20 | 5,584.20 | 1,035.5K |
| 15:59 | 5,584.20 | 5,584.20 | 5,583.70 | 5,583.70 | 1,503.7K |
| 16:00 | 5,585.50 | 5,585.50 | 5,585.10 | 5,585.10 | 324.3K |
| 16:01 | 5,585.10 | 5,585.10 | 5,585.10 | 5,585.10 | 0.0K |
| 16:02 | 5,585.10 | 5,585.10 | 5,585.10 | 5,585.10 | 0.0K |
| 16:03 | 5,585.10 | 5,585.10 | 5,585.10 | 5,585.10 | 0.0K |
| 16:04 | 5,585.10 | 5,585.10 | 5,580.30 | 5,580.30 | 46,663.7K |