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 | 5,731.40 | 5,820.00 | 5,731.40 | 5,820.00 | 13,142.8K |
| 10:01 | 5,826.80 | 5,836.20 | 5,826.80 | 5,836.20 | 1,919.5K |
| 10:02 | 5,835.90 | 5,838.20 | 5,835.90 | 5,838.20 | 2,138.6K |
| 10:03 | 5,837.00 | 5,839.70 | 5,837.00 | 5,839.70 | 3,106.8K |
| 10:04 | 5,841.00 | 5,841.00 | 5,838.50 | 5,838.50 | 1,797.3K |
| 10:05 | 5,847.00 | 5,849.20 | 5,847.00 | 5,849.20 | 2,120.9K |
| 10:06 | 5,850.90 | 5,850.90 | 5,848.30 | 5,848.30 | 1,732.1K |
| 10:07 | 5,853.30 | 5,853.30 | 5,851.90 | 5,851.90 | 1,374.2K |
| 10:08 | 5,852.90 | 5,853.10 | 5,852.90 | 5,853.10 | 2,229.0K |
| 10:09 | 5,846.00 | 5,846.00 | 5,845.40 | 5,845.40 | 2,267.1K |
| 10:10 | 5,844.30 | 5,847.60 | 5,844.30 | 5,847.60 | 1,893.0K |
| 10:11 | 5,846.50 | 5,853.30 | 5,846.50 | 5,853.30 | 1,500.3K |
| 10:12 | 5,857.30 | 5,857.30 | 5,852.50 | 5,852.50 | 1,740.9K |
| 10:13 | 5,851.00 | 5,854.30 | 5,851.00 | 5,854.30 | 2,007.5K |
| 10:14 | 5,854.10 | 5,854.90 | 5,854.10 | 5,854.90 | 1,060.6K |
| 10:15 | 5,854.20 | 5,854.20 | 5,851.00 | 5,851.00 | 1,113.3K |
| 10:16 | 5,846.90 | 5,846.90 | 5,843.60 | 5,843.60 | 1,062.3K |
| 10:17 | 5,843.20 | 5,847.50 | 5,843.20 | 5,847.50 | 803.0K |
| 10:18 | 5,844.60 | 5,844.60 | 5,843.10 | 5,843.10 | 810.9K |
| 10:19 | 5,842.20 | 5,842.20 | 5,841.20 | 5,841.20 | 1,232.3K |
| 10:20 | 5,844.10 | 5,845.80 | 5,844.10 | 5,845.80 | 664.7K |
| 10:21 | 5,845.30 | 5,845.60 | 5,845.30 | 5,845.60 | 2,586.8K |
| 10:22 | 5,847.10 | 5,849.20 | 5,847.10 | 5,849.20 | 1,450.5K |
| 10:23 | 5,845.90 | 5,845.90 | 5,844.20 | 5,844.20 | 2,894.3K |
| 10:24 | 5,840.20 | 5,840.20 | 5,839.20 | 5,839.20 | 734.3K |
| 10:25 | 5,837.30 | 5,841.60 | 5,837.30 | 5,841.60 | 619.9K |
| 10:26 | 5,841.90 | 5,841.90 | 5,840.60 | 5,840.60 | 625.7K |
| 10:27 | 5,839.70 | 5,839.70 | 5,839.30 | 5,839.30 | 855.7K |
| 10:28 | 5,840.10 | 5,841.00 | 5,840.10 | 5,841.00 | 1,084.0K |
| 10:29 | 5,841.90 | 5,843.40 | 5,841.90 | 5,843.40 | 804.1K |
| 10:30 | 5,844.20 | 5,844.20 | 5,842.30 | 5,842.30 | 898.0K |
| 10:31 | 5,842.40 | 5,842.90 | 5,842.40 | 5,842.90 | 1,056.2K |
| 10:32 | 5,843.30 | 5,844.10 | 5,843.30 | 5,844.10 | 891.9K |
| 10:33 | 5,845.90 | 5,845.90 | 5,845.10 | 5,845.10 | 785.9K |
| 10:34 | 5,847.40 | 5,847.40 | 5,844.20 | 5,844.20 | 707.1K |
| 10:35 | 5,845.90 | 5,847.60 | 5,845.90 | 5,847.60 | 1,492.1K |
| 10:36 | 5,848.90 | 5,848.90 | 5,848.10 | 5,848.10 | 851.6K |
| 10:37 | 5,849.90 | 5,849.90 | 5,849.60 | 5,849.60 | 592.2K |
| 10:38 | 5,850.00 | 5,850.00 | 5,846.10 | 5,846.10 | 886.0K |
| 10:39 | 5,848.30 | 5,848.30 | 5,845.70 | 5,845.70 | 1,307.0K |
| 10:40 | 5,843.80 | 5,844.20 | 5,843.80 | 5,844.20 | 725.5K |
| 10:41 | 5,845.80 | 5,845.80 | 5,845.00 | 5,845.00 | 486.0K |
| 10:42 | 5,841.60 | 5,843.50 | 5,841.60 | 5,843.50 | 514.6K |
| 10:43 | 5,844.40 | 5,844.40 | 5,842.90 | 5,842.90 | 1,085.7K |
| 10:44 | 5,839.40 | 5,840.60 | 5,839.40 | 5,840.60 | 7,476.8K |
| 10:45 | 5,840.50 | 5,842.50 | 5,840.50 | 5,842.50 | 991.3K |
| 10:46 | 5,840.50 | 5,840.50 | 5,839.10 | 5,839.10 | 249.1K |
| 10:47 | 5,836.90 | 5,837.60 | 5,836.90 | 5,837.60 | 464.4K |
| 10:48 | 5,839.50 | 5,839.50 | 5,838.90 | 5,838.90 | 635.2K |
| 10:49 | 5,839.40 | 5,839.90 | 5,839.40 | 5,839.90 | 370.8K |
| 10:50 | 5,840.20 | 5,840.20 | 5,837.90 | 5,837.90 | 677.3K |
| 10:51 | 5,836.90 | 5,836.90 | 5,833.40 | 5,833.40 | 1,029.6K |
| 10:52 | 5,835.80 | 5,835.80 | 5,835.30 | 5,835.30 | 654.0K |
| 10:53 | 5,835.80 | 5,835.80 | 5,835.80 | 5,835.80 | 563.8K |
| 10:54 | 5,834.00 | 5,834.60 | 5,834.00 | 5,834.60 | 829.3K |
| 10:55 | 5,836.40 | 5,836.60 | 5,836.40 | 5,836.60 | 500.7K |
| 10:56 | 5,838.50 | 5,838.50 | 5,837.20 | 5,837.20 | 388.2K |
| 10:57 | 5,836.30 | 5,838.20 | 5,836.30 | 5,838.20 | 625.4K |
| 10:58 | 5,837.70 | 5,837.70 | 5,835.70 | 5,835.70 | 508.0K |
| 10:59 | 5,834.10 | 5,834.10 | 5,830.80 | 5,830.80 | 243.0K |
| 11:00 | 5,832.10 | 5,832.10 | 5,831.10 | 5,831.10 | 1,367.2K |
| 11:01 | 5,831.20 | 5,832.20 | 5,831.20 | 5,832.20 | 491.9K |
| 11:02 | 5,828.20 | 5,828.20 | 5,826.20 | 5,826.20 | 1,233.3K |
| 11:03 | 5,826.40 | 5,827.40 | 5,826.40 | 5,827.40 | 1,950.8K |
| 11:04 | 5,825.40 | 5,825.40 | 5,823.20 | 5,823.20 | 470.4K |
| 11:05 | 5,822.30 | 5,822.30 | 5,821.50 | 5,821.50 | 306.3K |
| 11:06 | 5,824.80 | 5,824.80 | 5,822.60 | 5,822.60 | 922.8K |
| 11:07 | 5,821.50 | 5,822.50 | 5,821.50 | 5,822.50 | 880.2K |
| 11:08 | 5,822.50 | 5,822.50 | 5,820.90 | 5,820.90 | 312.0K |
| 11:09 | 5,820.10 | 5,820.50 | 5,820.10 | 5,820.50 | 1,665.5K |
| 11:10 | 5,821.90 | 5,821.90 | 5,820.50 | 5,820.50 | 703.2K |
| 11:11 | 5,821.40 | 5,822.80 | 5,821.40 | 5,822.80 | 732.2K |
| 11:12 | 5,824.70 | 5,824.70 | 5,822.90 | 5,822.90 | 1,034.5K |
| 11:13 | 5,820.90 | 5,821.90 | 5,820.90 | 5,821.90 | 780.5K |
| 11:14 | 5,824.80 | 5,825.00 | 5,824.80 | 5,825.00 | 412.2K |
| 11:15 | 5,822.60 | 5,826.40 | 5,822.60 | 5,826.40 | 1,018.4K |
| 11:16 | 5,827.70 | 5,829.20 | 5,827.70 | 5,829.20 | 514.2K |
| 11:17 | 5,827.70 | 5,828.00 | 5,827.70 | 5,828.00 | 849.4K |
| 11:18 | 5,828.60 | 5,828.60 | 5,825.20 | 5,825.20 | 336.2K |
| 11:19 | 5,828.30 | 5,829.80 | 5,828.30 | 5,829.80 | 479.2K |
| 11:20 | 5,829.60 | 5,831.60 | 5,829.60 | 5,831.60 | 786.2K |
| 11:21 | 5,833.70 | 5,833.70 | 5,828.90 | 5,828.90 | 1,232.1K |
| 11:22 | 5,825.50 | 5,825.50 | 5,824.50 | 5,824.50 | 637.1K |
| 11:23 | 5,821.90 | 5,821.90 | 5,820.10 | 5,820.10 | 1,030.3K |
| 11:24 | 5,821.20 | 5,821.20 | 5,820.80 | 5,820.80 | 537.0K |
| 11:25 | 5,820.60 | 5,823.80 | 5,820.60 | 5,823.80 | 473.8K |
| 11:26 | 5,823.80 | 5,823.80 | 5,820.50 | 5,820.50 | 519.7K |
| 11:27 | 5,816.30 | 5,816.30 | 5,815.90 | 5,815.90 | 516.5K |
| 11:28 | 5,816.30 | 5,816.30 | 5,815.30 | 5,815.30 | 312.7K |
| 11:29 | 5,816.70 | 5,819.10 | 5,816.70 | 5,819.10 | 416.8K |
| 11:30 | 5,817.20 | 5,818.20 | 5,817.20 | 5,818.20 | 1,348.4K |
| 11:31 | 5,818.00 | 5,819.80 | 5,818.00 | 5,819.80 | 458.7K |
| 11:32 | 5,821.10 | 5,821.10 | 5,819.90 | 5,819.90 | 1,229.9K |
| 11:33 | 5,820.30 | 5,820.30 | 5,814.90 | 5,814.90 | 966.3K |
| 11:34 | 5,813.50 | 5,813.50 | 5,809.80 | 5,809.80 | 750.8K |
| 11:35 | 5,810.60 | 5,810.60 | 5,807.80 | 5,807.80 | 1,024.3K |
| 11:36 | 5,806.90 | 5,806.90 | 5,806.80 | 5,806.80 | 457.5K |
| 11:37 | 5,805.60 | 5,805.70 | 5,805.60 | 5,805.70 | 788.9K |
| 11:38 | 5,806.80 | 5,806.80 | 5,806.20 | 5,806.20 | 449.5K |
| 11:39 | 5,805.60 | 5,806.80 | 5,805.60 | 5,806.80 | 446.2K |
| 11:40 | 5,806.70 | 5,806.70 | 5,805.10 | 5,805.10 | 359.6K |
| 11:41 | 5,808.50 | 5,808.50 | 5,807.30 | 5,807.30 | 238.5K |
| 11:42 | 5,808.30 | 5,808.40 | 5,808.30 | 5,808.40 | 749.3K |
| 11:43 | 5,808.40 | 5,808.40 | 5,806.40 | 5,806.40 | 777.9K |
| 11:44 | 5,807.30 | 5,807.30 | 5,807.30 | 5,807.30 | 308.3K |
| 11:45 | 5,807.80 | 5,808.80 | 5,807.80 | 5,808.80 | 475.9K |
| 11:46 | 5,807.70 | 5,807.70 | 5,807.50 | 5,807.50 | 188.6K |
| 11:47 | 5,808.60 | 5,808.60 | 5,807.90 | 5,807.90 | 219.3K |
| 11:48 | 5,807.40 | 5,807.40 | 5,804.70 | 5,804.70 | 2,074.5K |
| 11:49 | 5,809.40 | 5,809.40 | 5,808.40 | 5,808.40 | 425.7K |
| 11:50 | 5,805.30 | 5,806.00 | 5,805.30 | 5,806.00 | 899.7K |
| 11:51 | 5,807.90 | 5,811.70 | 5,807.90 | 5,811.70 | 640.4K |
| 11:52 | 5,814.50 | 5,815.70 | 5,814.50 | 5,815.70 | 405.2K |
| 11:53 | 5,818.30 | 5,818.30 | 5,818.30 | 5,818.30 | 520.8K |
| 11:54 | 5,818.20 | 5,818.70 | 5,818.20 | 5,818.70 | 383.1K |
| 11:55 | 5,820.00 | 5,820.00 | 5,816.50 | 5,816.50 | 287.3K |
| 11:56 | 5,816.20 | 5,816.20 | 5,815.30 | 5,815.30 | 391.1K |
| 11:57 | 5,815.20 | 5,816.40 | 5,815.20 | 5,816.40 | 219.3K |
| 11:58 | 5,818.80 | 5,819.00 | 5,818.80 | 5,819.00 | 654.9K |
| 11:59 | 5,819.40 | 5,819.40 | 5,818.00 | 5,818.00 | 341.7K |
| 12:00 | 5,819.10 | 5,819.10 | 5,819.10 | 5,819.10 | 259.5K |
| 12:01 | 5,820.60 | 5,821.40 | 5,820.60 | 5,821.40 | 45.3K |
| 12:02 | 5,821.10 | 5,821.30 | 5,821.10 | 5,821.30 | 466.9K |
| 12:03 | 5,820.00 | 5,820.00 | 5,819.50 | 5,819.50 | 341.8K |
| 12:04 | 5,819.20 | 5,821.40 | 5,819.20 | 5,821.40 | 303.2K |
| 12:05 | 5,820.80 | 5,820.90 | 5,820.80 | 5,820.90 | 623.8K |
| 12:06 | 5,819.00 | 5,819.00 | 5,813.00 | 5,813.00 | 358.1K |
| 12:07 | 5,814.80 | 5,814.80 | 5,814.10 | 5,814.10 | 815.0K |
| 12:08 | 5,814.90 | 5,815.40 | 5,814.90 | 5,815.40 | 231.6K |
| 12:09 | 5,816.90 | 5,818.20 | 5,816.90 | 5,818.20 | 249.5K |
| 12:10 | 5,817.90 | 5,817.90 | 5,816.40 | 5,816.40 | 1,827.5K |
| 12:11 | 5,818.10 | 5,818.10 | 5,817.30 | 5,817.30 | 633.9K |
| 12:12 | 5,817.50 | 5,817.50 | 5,816.40 | 5,816.40 | 135.1K |
| 12:13 | 5,816.80 | 5,816.80 | 5,816.10 | 5,816.10 | 310.1K |
| 12:14 | 5,815.50 | 5,815.50 | 5,814.90 | 5,814.90 | 302.8K |
| 12:15 | 5,814.70 | 5,814.70 | 5,813.30 | 5,813.30 | 599.4K |
| 12:16 | 5,813.40 | 5,813.40 | 5,807.10 | 5,807.10 | 731.7K |
| 12:17 | 5,807.50 | 5,809.30 | 5,807.50 | 5,809.30 | 753.3K |
| 12:18 | 5,809.90 | 5,810.90 | 5,809.90 | 5,810.90 | 232.7K |
| 12:19 | 5,814.70 | 5,815.30 | 5,814.70 | 5,815.30 | 311.4K |
| 12:20 | 5,814.70 | 5,814.70 | 5,814.70 | 5,814.70 | 179.4K |
| 12:21 | 5,814.00 | 5,814.00 | 5,813.10 | 5,813.10 | 467.5K |
| 12:22 | 5,813.20 | 5,814.10 | 5,813.20 | 5,814.10 | 660.7K |
| 12:23 | 5,814.60 | 5,816.30 | 5,814.60 | 5,816.30 | 996.2K |
| 12:24 | 5,815.60 | 5,815.90 | 5,815.60 | 5,815.90 | 570.8K |
| 12:25 | 5,816.90 | 5,816.90 | 5,814.90 | 5,814.90 | 559.3K |
| 12:26 | 5,813.50 | 5,813.70 | 5,813.50 | 5,813.70 | 394.3K |
| 12:27 | 5,814.60 | 5,814.70 | 5,814.60 | 5,814.70 | 388.8K |
| 12:28 | 5,812.80 | 5,812.80 | 5,810.70 | 5,810.70 | 1,065.3K |
| 12:29 | 5,810.70 | 5,812.70 | 5,810.70 | 5,812.70 | 467.5K |
| 12:30 | 5,812.90 | 5,813.50 | 5,812.90 | 5,813.50 | 162.4K |
| 12:31 | 5,811.30 | 5,811.60 | 5,811.30 | 5,811.60 | 127.0K |
| 12:32 | 5,812.30 | 5,813.50 | 5,812.30 | 5,813.50 | 554.1K |
| 12:33 | 5,815.00 | 5,815.00 | 5,814.50 | 5,814.50 | 277.1K |
| 12:34 | 5,815.10 | 5,815.10 | 5,814.00 | 5,814.00 | 349.4K |
| 12:35 | 5,814.40 | 5,814.40 | 5,813.90 | 5,813.90 | 228.4K |
| 12:36 | 5,814.30 | 5,814.30 | 5,812.80 | 5,812.80 | 412.2K |
| 12:37 | 5,812.10 | 5,813.20 | 5,812.10 | 5,813.20 | 351.5K |
| 12:38 | 5,810.90 | 5,811.40 | 5,810.90 | 5,811.40 | 166.2K |
| 12:39 | 5,811.80 | 5,813.70 | 5,811.80 | 5,813.70 | 868.2K |
| 12:40 | 5,813.10 | 5,813.10 | 5,810.90 | 5,810.90 | 212.8K |
| 12:41 | 5,810.90 | 5,810.90 | 5,810.30 | 5,810.30 | 242.4K |
| 12:42 | 5,810.60 | 5,810.60 | 5,807.60 | 5,807.60 | 332.2K |
| 12:43 | 5,808.60 | 5,809.70 | 5,808.60 | 5,809.70 | 498.0K |
| 12:44 | 5,810.10 | 5,811.70 | 5,810.10 | 5,811.70 | 93.5K |
| 12:45 | 5,811.70 | 5,811.70 | 5,810.50 | 5,810.50 | 888.5K |
| 12:46 | 5,810.30 | 5,810.30 | 5,809.20 | 5,809.20 | 1,191.1K |
| 12:47 | 5,807.20 | 5,807.70 | 5,807.20 | 5,807.70 | 400.0K |
| 12:48 | 5,808.20 | 5,808.70 | 5,808.20 | 5,808.70 | 537.5K |
| 12:49 | 5,808.40 | 5,808.40 | 5,808.00 | 5,808.00 | 588.9K |
| 12:50 | 5,808.40 | 5,808.80 | 5,808.40 | 5,808.80 | 355.3K |
| 12:51 | 5,808.40 | 5,808.40 | 5,808.40 | 5,808.40 | 330.4K |
| 12:52 | 5,806.00 | 5,806.00 | 5,803.80 | 5,803.80 | 1,386.1K |
| 12:53 | 5,804.10 | 5,804.20 | 5,804.10 | 5,804.20 | 433.1K |
| 12:54 | 5,803.50 | 5,804.00 | 5,803.50 | 5,804.00 | 778.8K |
| 12:55 | 5,805.50 | 5,806.10 | 5,805.50 | 5,806.10 | 801.6K |
| 12:56 | 5,806.20 | 5,806.20 | 5,802.30 | 5,802.30 | 1,314.2K |
| 12:57 | 5,803.00 | 5,803.00 | 5,802.60 | 5,802.60 | 877.7K |
| 12:58 | 5,803.30 | 5,803.30 | 5,802.70 | 5,802.70 | 346.1K |
| 12:59 | 5,803.70 | 5,803.70 | 5,802.80 | 5,802.80 | 570.1K |
| 13:00 | 5,801.60 | 5,801.60 | 5,801.50 | 5,801.50 | 620.4K |
| 13:01 | 5,802.70 | 5,802.70 | 5,802.20 | 5,802.20 | 398.3K |
| 13:02 | 5,802.20 | 5,802.30 | 5,802.20 | 5,802.30 | 212.8K |
| 13:03 | 5,804.20 | 5,804.20 | 5,802.90 | 5,802.90 | 387.1K |
| 13:04 | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | 896.7K |
| 13:05 | 5,802.80 | 5,802.80 | 5,800.50 | 5,800.50 | 1,133.9K |
| 13:06 | 5,797.30 | 5,797.30 | 5,796.60 | 5,796.60 | 1,287.6K |
| 13:07 | 5,796.30 | 5,796.30 | 5,796.10 | 5,796.10 | 1,089.8K |
| 13:08 | 5,799.30 | 5,799.90 | 5,799.30 | 5,799.90 | 398.2K |
| 13:09 | 5,801.40 | 5,801.40 | 5,800.30 | 5,800.30 | 2,149.6K |
| 13:10 | 5,802.10 | 5,805.50 | 5,802.10 | 5,805.50 | 1,100.1K |
| 13:11 | 5,805.70 | 5,805.70 | 5,804.90 | 5,804.90 | 505.9K |
| 13:12 | 5,804.50 | 5,804.50 | 5,804.10 | 5,804.10 | 531.4K |
| 13:13 | 5,804.30 | 5,804.30 | 5,803.40 | 5,803.40 | 470.5K |
| 13:14 | 5,803.00 | 5,803.00 | 5,801.30 | 5,801.30 | 413.0K |
| 13:15 | 5,801.70 | 5,803.10 | 5,801.70 | 5,803.10 | 698.6K |
| 13:16 | 5,802.10 | 5,802.10 | 5,800.30 | 5,800.30 | 638.0K |
| 13:17 | 5,800.90 | 5,801.10 | 5,800.90 | 5,801.10 | 637.1K |
| 13:18 | 5,801.60 | 5,801.60 | 5,801.60 | 5,801.60 | 1,264.0K |
| 13:19 | 5,800.90 | 5,801.40 | 5,800.90 | 5,801.40 | 409.9K |
| 13:20 | 5,802.20 | 5,802.30 | 5,802.20 | 5,802.30 | 613.4K |
| 13:21 | 5,802.80 | 5,803.40 | 5,802.80 | 5,803.40 | 951.6K |
| 13:22 | 5,802.90 | 5,802.90 | 5,802.10 | 5,802.10 | 184.2K |
| 13:23 | 5,801.50 | 5,801.90 | 5,801.50 | 5,801.90 | 305.9K |
| 13:24 | 5,802.00 | 5,802.00 | 5,801.30 | 5,801.30 | 563.1K |
| 13:25 | 5,800.90 | 5,803.00 | 5,800.90 | 5,803.00 | 358.4K |
| 13:26 | 5,804.80 | 5,805.30 | 5,804.80 | 5,805.30 | 432.5K |
| 13:27 | 5,806.70 | 5,807.80 | 5,806.70 | 5,807.80 | 372.7K |
| 13:28 | 5,807.70 | 5,808.60 | 5,807.70 | 5,808.60 | 185.4K |
| 13:29 | 5,807.50 | 5,807.50 | 5,806.10 | 5,806.10 | 420.6K |
| 13:30 | 5,803.60 | 5,803.60 | 5,802.60 | 5,802.60 | 673.9K |
| 13:31 | 5,801.70 | 5,801.70 | 5,801.40 | 5,801.40 | 120.8K |
| 13:32 | 5,802.40 | 5,802.60 | 5,802.40 | 5,802.60 | 413.6K |
| 13:33 | 5,803.70 | 5,803.70 | 5,802.00 | 5,802.00 | 586.9K |
| 13:34 | 5,799.20 | 5,799.20 | 5,797.80 | 5,797.80 | 1,338.9K |
| 13:35 | 5,798.30 | 5,798.30 | 5,797.00 | 5,797.00 | 275.5K |
| 13:36 | 5,798.70 | 5,798.70 | 5,798.10 | 5,798.10 | 245.0K |
| 13:37 | 5,798.90 | 5,800.70 | 5,798.90 | 5,800.70 | 500.2K |
| 13:38 | 5,801.60 | 5,804.20 | 5,801.60 | 5,804.20 | 319.1K |
| 13:39 | 5,805.90 | 5,805.90 | 5,804.20 | 5,804.20 | 523.6K |
| 13:40 | 5,801.60 | 5,801.60 | 5,801.10 | 5,801.10 | 381.6K |
| 13:41 | 5,800.30 | 5,800.70 | 5,800.30 | 5,800.70 | 347.3K |
| 13:42 | 5,797.80 | 5,799.20 | 5,797.80 | 5,799.20 | 460.4K |
| 13:43 | 5,798.20 | 5,798.60 | 5,798.20 | 5,798.60 | 229.2K |
| 13:44 | 5,798.10 | 5,798.40 | 5,798.10 | 5,798.40 | 318.6K |
| 13:45 | 5,799.90 | 5,799.90 | 5,799.90 | 5,799.90 | 142.4K |
| 13:46 | 5,800.00 | 5,800.00 | 5,799.90 | 5,799.90 | 230.6K |
| 13:47 | 5,800.80 | 5,800.80 | 5,800.80 | 5,800.80 | 134.2K |
| 13:48 | 5,800.80 | 5,801.90 | 5,800.80 | 5,801.90 | 183.5K |
| 13:49 | 5,799.40 | 5,799.40 | 5,797.50 | 5,797.50 | 255.7K |
| 13:50 | 5,796.30 | 5,796.30 | 5,796.20 | 5,796.20 | 389.9K |
| 13:51 | 5,795.60 | 5,796.50 | 5,795.60 | 5,796.50 | 194.2K |
| 13:52 | 5,795.80 | 5,796.80 | 5,795.80 | 5,796.80 | 231.9K |
| 13:53 | 5,798.40 | 5,798.90 | 5,798.40 | 5,798.90 | 290.0K |
| 13:54 | 5,798.40 | 5,798.40 | 5,796.40 | 5,796.40 | 547.1K |
| 13:55 | 5,797.30 | 5,798.00 | 5,797.30 | 5,798.00 | 260.4K |
| 13:56 | 5,797.40 | 5,797.40 | 5,797.20 | 5,797.20 | 280.2K |
| 13:57 | 5,797.60 | 5,798.40 | 5,797.60 | 5,798.40 | 238.3K |
| 13:58 | 5,796.90 | 5,797.90 | 5,796.90 | 5,797.90 | 175.0K |
| 13:59 | 5,797.50 | 5,798.70 | 5,797.50 | 5,798.70 | 204.9K |
| 14:00 | 5,798.00 | 5,799.40 | 5,798.00 | 5,799.40 | 205.8K |
| 14:01 | 5,800.10 | 5,800.30 | 5,800.10 | 5,800.30 | 369.9K |
| 14:02 | 5,800.60 | 5,801.80 | 5,800.60 | 5,801.80 | 609.0K |
| 14:03 | 5,802.80 | 5,802.80 | 5,801.50 | 5,801.50 | 181.5K |
| 14:04 | 5,801.90 | 5,801.90 | 5,801.70 | 5,801.70 | 492.9K |
| 14:05 | 5,801.10 | 5,801.10 | 5,799.80 | 5,799.80 | 861.9K |
| 14:06 | 5,800.10 | 5,800.10 | 5,799.90 | 5,799.90 | 272.0K |
| 14:07 | 5,800.00 | 5,800.00 | 5,799.80 | 5,799.80 | 514.7K |
| 14:08 | 5,800.00 | 5,800.00 | 5,799.30 | 5,799.30 | 1,302.5K |
| 14:09 | 5,800.00 | 5,801.00 | 5,800.00 | 5,801.00 | 207.6K |
| 14:10 | 5,800.70 | 5,801.30 | 5,800.70 | 5,801.30 | 121.2K |
| 14:11 | 5,799.80 | 5,799.90 | 5,799.80 | 5,799.90 | 211.4K |
| 14:12 | 5,799.60 | 5,799.90 | 5,799.60 | 5,799.90 | 351.8K |
| 14:13 | 5,801.90 | 5,802.20 | 5,801.90 | 5,802.20 | 331.0K |
| 14:14 | 5,800.50 | 5,800.50 | 5,798.90 | 5,798.90 | 537.0K |
| 14:15 | 5,797.60 | 5,798.60 | 5,797.60 | 5,798.60 | 214.7K |
| 14:16 | 5,798.80 | 5,800.40 | 5,798.80 | 5,800.40 | 124.0K |
| 14:17 | 5,799.30 | 5,799.30 | 5,798.30 | 5,798.30 | 108.0K |
| 14:18 | 5,799.30 | 5,800.90 | 5,799.30 | 5,800.90 | 372.4K |
| 14:19 | 5,800.90 | 5,801.40 | 5,800.90 | 5,801.40 | 330.8K |
| 14:20 | 5,800.70 | 5,802.00 | 5,800.70 | 5,802.00 | 844.0K |
| 14:21 | 5,799.70 | 5,799.70 | 5,798.70 | 5,798.70 | 840.5K |
| 14:22 | 5,798.80 | 5,798.80 | 5,797.30 | 5,797.30 | 838.0K |
| 14:23 | 5,797.50 | 5,797.60 | 5,797.50 | 5,797.60 | 927.9K |
| 14:24 | 5,796.60 | 5,797.30 | 5,796.60 | 5,797.30 | 621.8K |
| 14:25 | 5,797.50 | 5,797.50 | 5,797.00 | 5,797.00 | 279.4K |
| 14:26 | 5,796.80 | 5,797.00 | 5,796.80 | 5,797.00 | 284.0K |
| 14:27 | 5,797.30 | 5,798.40 | 5,797.30 | 5,798.40 | 186.8K |
| 14:28 | 5,797.60 | 5,797.90 | 5,797.60 | 5,797.90 | 474.7K |
| 14:29 | 5,797.50 | 5,797.50 | 5,797.40 | 5,797.40 | 718.2K |
| 14:30 | 5,798.10 | 5,798.10 | 5,796.80 | 5,796.80 | 181.9K |
| 14:31 | 5,797.70 | 5,798.50 | 5,797.70 | 5,798.50 | 230.0K |
| 14:32 | 5,798.70 | 5,799.60 | 5,798.70 | 5,799.60 | 613.6K |
| 14:33 | 5,800.40 | 5,800.80 | 5,800.40 | 5,800.80 | 245.3K |
| 14:34 | 5,800.90 | 5,801.00 | 5,800.90 | 5,801.00 | 108.9K |
| 14:35 | 5,800.80 | 5,800.80 | 5,800.70 | 5,800.70 | 601.3K |
| 14:36 | 5,802.50 | 5,803.70 | 5,802.50 | 5,803.70 | 248.3K |
| 14:37 | 5,801.30 | 5,801.30 | 5,801.10 | 5,801.10 | 768.7K |
| 14:38 | 5,802.10 | 5,803.90 | 5,802.10 | 5,803.90 | 1,173.4K |
| 14:39 | 5,804.90 | 5,805.00 | 5,804.90 | 5,805.00 | 117.6K |
| 14:40 | 5,804.60 | 5,806.20 | 5,804.60 | 5,806.20 | 660.2K |
| 14:41 | 5,806.30 | 5,806.30 | 5,805.70 | 5,805.70 | 490.9K |
| 14:42 | 5,808.20 | 5,808.50 | 5,808.20 | 5,808.50 | 509.4K |
| 14:43 | 5,808.80 | 5,808.80 | 5,807.60 | 5,807.60 | 521.5K |
| 14:44 | 5,807.50 | 5,807.50 | 5,807.30 | 5,807.30 | 356.8K |
| 14:45 | 5,807.50 | 5,807.50 | 5,806.40 | 5,806.40 | 995.7K |
| 14:46 | 5,805.30 | 5,805.40 | 5,805.30 | 5,805.40 | 1,562.0K |
| 14:47 | 5,803.40 | 5,803.40 | 5,802.10 | 5,802.10 | 533.6K |
| 14:48 | 5,801.90 | 5,804.00 | 5,801.90 | 5,804.00 | 472.5K |
| 14:49 | 5,804.70 | 5,805.30 | 5,804.70 | 5,805.30 | 857.2K |
| 14:50 | 5,805.70 | 5,805.70 | 5,805.10 | 5,805.10 | 497.7K |
| 14:51 | 5,805.20 | 5,805.80 | 5,805.20 | 5,805.80 | 887.5K |
| 14:52 | 5,806.20 | 5,806.20 | 5,805.70 | 5,805.70 | 267.2K |
| 14:53 | 5,804.40 | 5,804.40 | 5,803.60 | 5,803.60 | 390.8K |
| 14:54 | 5,803.20 | 5,803.40 | 5,803.20 | 5,803.40 | 291.7K |
| 14:55 | 5,804.10 | 5,804.60 | 5,804.10 | 5,804.60 | 354.3K |
| 14:56 | 5,803.30 | 5,803.60 | 5,803.30 | 5,803.60 | 9,974.0K |
| 14:57 | 5,804.60 | 5,804.60 | 5,804.30 | 5,804.30 | 281.1K |
| 14:58 | 5,805.10 | 5,805.10 | 5,803.90 | 5,803.90 | 576.5K |
| 14:59 | 5,804.20 | 5,804.30 | 5,804.20 | 5,804.30 | 587.7K |
| 15:00 | 5,802.90 | 5,802.90 | 5,801.90 | 5,801.90 | 1,120.1K |
| 15:01 | 5,801.60 | 5,801.80 | 5,801.60 | 5,801.80 | 577.7K |
| 15:02 | 5,801.70 | 5,802.10 | 5,801.70 | 5,802.10 | 359.8K |
| 15:03 | 5,802.80 | 5,802.80 | 5,802.50 | 5,802.50 | 1,238.0K |
| 15:04 | 5,802.50 | 5,802.60 | 5,802.50 | 5,802.60 | 331.6K |
| 15:05 | 5,802.10 | 5,802.10 | 5,800.40 | 5,800.40 | 400.6K |
| 15:06 | 5,800.10 | 5,800.10 | 5,799.80 | 5,799.80 | 534.2K |
| 15:07 | 5,799.70 | 5,799.70 | 5,799.10 | 5,799.10 | 261.2K |
| 15:08 | 5,799.70 | 5,799.70 | 5,799.40 | 5,799.40 | 164.6K |
| 15:09 | 5,799.20 | 5,799.70 | 5,799.20 | 5,799.70 | 442.4K |
| 15:10 | 5,800.90 | 5,800.90 | 5,800.10 | 5,800.10 | 740.1K |
| 15:11 | 5,800.30 | 5,800.60 | 5,800.30 | 5,800.60 | 381.3K |
| 15:12 | 5,801.30 | 5,802.00 | 5,801.30 | 5,802.00 | 576.1K |
| 15:13 | 5,802.00 | 5,802.00 | 5,801.20 | 5,801.20 | 301.2K |
| 15:14 | 5,801.10 | 5,801.10 | 5,801.00 | 5,801.00 | 394.8K |
| 15:15 | 5,801.20 | 5,801.20 | 5,800.20 | 5,800.20 | 303.4K |
| 15:16 | 5,800.60 | 5,800.60 | 5,800.00 | 5,800.00 | 607.0K |
| 15:17 | 5,800.70 | 5,800.70 | 5,800.20 | 5,800.20 | 383.2K |
| 15:18 | 5,800.40 | 5,800.40 | 5,797.50 | 5,797.50 | 1,187.6K |
| 15:19 | 5,796.00 | 5,796.00 | 5,795.80 | 5,795.80 | 341.1K |
| 15:20 | 5,796.60 | 5,797.00 | 5,796.60 | 5,797.00 | 405.8K |
| 15:21 | 5,796.30 | 5,798.60 | 5,796.30 | 5,798.60 | 377.5K |
| 15:22 | 5,799.20 | 5,800.10 | 5,799.20 | 5,800.10 | 1,122.6K |
| 15:23 | 5,799.90 | 5,800.00 | 5,799.90 | 5,800.00 | 807.1K |
| 15:24 | 5,800.10 | 5,800.10 | 5,799.60 | 5,799.60 | 343.9K |
| 15:25 | 5,799.00 | 5,800.30 | 5,799.00 | 5,800.30 | 524.6K |
| 15:26 | 5,800.00 | 5,800.20 | 5,800.00 | 5,800.20 | 423.4K |
| 15:27 | 5,799.10 | 5,799.10 | 5,798.50 | 5,798.50 | 371.2K |
| 15:28 | 5,798.70 | 5,798.70 | 5,797.90 | 5,797.90 | 337.0K |
| 15:29 | 5,798.40 | 5,798.40 | 5,798.30 | 5,798.30 | 272.2K |
| 15:30 | 5,799.00 | 5,799.00 | 5,798.90 | 5,798.90 | 699.7K |
| 15:31 | 5,797.60 | 5,798.00 | 5,797.60 | 5,798.00 | 487.4K |
| 15:32 | 5,797.60 | 5,797.60 | 5,797.20 | 5,797.20 | 675.2K |
| 15:33 | 5,796.60 | 5,796.60 | 5,796.10 | 5,796.10 | 502.4K |
| 15:34 | 5,796.50 | 5,796.80 | 5,796.50 | 5,796.80 | 1,623.2K |
| 15:35 | 5,796.90 | 5,797.00 | 5,796.90 | 5,797.00 | 269.2K |
| 15:36 | 5,796.90 | 5,796.90 | 5,796.30 | 5,796.30 | 489.1K |
| 15:37 | 5,797.90 | 5,799.40 | 5,797.90 | 5,799.40 | 2,367.8K |
| 15:38 | 5,800.10 | 5,800.10 | 5,798.50 | 5,798.50 | 672.3K |
| 15:39 | 5,798.40 | 5,798.40 | 5,796.50 | 5,796.50 | 1,327.1K |
| 15:40 | 5,797.90 | 5,799.10 | 5,797.90 | 5,799.10 | 312.0K |
| 15:41 | 5,797.70 | 5,798.00 | 5,797.70 | 5,798.00 | 553.0K |
| 15:42 | 5,797.90 | 5,797.90 | 5,796.40 | 5,796.40 | 666.2K |
| 15:43 | 5,796.90 | 5,796.90 | 5,795.60 | 5,795.60 | 863.4K |
| 15:44 | 5,796.10 | 5,796.10 | 5,795.40 | 5,795.40 | 1,113.3K |
| 15:45 | 5,795.20 | 5,795.20 | 5,793.90 | 5,793.90 | 1,205.0K |
| 15:46 | 5,795.50 | 5,795.70 | 5,795.50 | 5,795.70 | 749.4K |
| 15:47 | 5,796.60 | 5,796.60 | 5,796.20 | 5,796.20 | 748.6K |
| 15:48 | 5,796.90 | 5,796.90 | 5,795.50 | 5,795.50 | 637.6K |
| 15:49 | 5,795.40 | 5,796.50 | 5,795.40 | 5,796.50 | 514.9K |
| 15:50 | 5,794.90 | 5,795.20 | 5,794.90 | 5,795.20 | 989.5K |
| 15:51 | 5,794.20 | 5,795.50 | 5,794.20 | 5,795.50 | 1,050.0K |
| 15:52 | 5,795.60 | 5,795.60 | 5,794.20 | 5,794.20 | 1,107.2K |
| 15:53 | 5,793.70 | 5,793.70 | 5,793.70 | 5,793.70 | 529.0K |
| 15:54 | 5,793.10 | 5,793.10 | 5,792.40 | 5,792.40 | 442.1K |
| 15:55 | 5,792.10 | 5,792.70 | 5,792.10 | 5,792.70 | 1,015.7K |
| 15:56 | 5,794.10 | 5,794.30 | 5,794.10 | 5,794.30 | 695.3K |
| 15:57 | 5,793.60 | 5,793.60 | 5,793.50 | 5,793.50 | 1,510.9K |
| 15:58 | 5,793.50 | 5,793.50 | 5,793.00 | 5,793.00 | 974.1K |
| 15:59 | 5,792.00 | 5,792.00 | 5,791.80 | 5,791.80 | 1,104.2K |
| 16:00 | 5,792.00 | 5,792.20 | 5,792.00 | 5,792.20 | 192.7K |
| 16:01 | 5,792.20 | 5,792.20 | 5,792.20 | 5,792.20 | 0.0K |
| 16:02 | 5,792.20 | 5,792.20 | 5,792.20 | 5,792.20 | 0.0K |
| 16:03 | 5,792.20 | 5,792.20 | 5,792.20 | 5,792.20 | 0.0K |
| 16:04 | 5,792.20 | 5,792.20 | 5,789.50 | 5,789.50 | 58,199.8K |