6,389.40
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,610.60 | 5,610.60 | 5,566.10 | 5,566.10 | 16,824.5K |
| 10:01 | 5,565.00 | 5,567.40 | 5,565.00 | 5,567.40 | 6,022.1K |
| 10:02 | 5,565.80 | 5,565.80 | 5,563.90 | 5,563.90 | 1,712.9K |
| 10:03 | 5,566.40 | 5,566.40 | 5,563.40 | 5,563.40 | 2,135.2K |
| 10:04 | 5,566.00 | 5,568.50 | 5,566.00 | 5,568.50 | 3,648.5K |
| 10:05 | 5,574.10 | 5,574.70 | 5,574.10 | 5,574.70 | 1,209.4K |
| 10:06 | 5,576.00 | 5,576.00 | 5,568.30 | 5,568.30 | 2,128.6K |
| 10:07 | 5,566.50 | 5,566.50 | 5,561.30 | 5,561.30 | 1,606.7K |
| 10:08 | 5,564.30 | 5,565.20 | 5,564.30 | 5,565.20 | 859.4K |
| 10:09 | 5,568.40 | 5,568.60 | 5,568.40 | 5,568.60 | 872.1K |
| 10:10 | 5,569.30 | 5,569.30 | 5,568.30 | 5,568.30 | 577.1K |
| 10:11 | 5,571.30 | 5,571.30 | 5,569.60 | 5,569.60 | 339.4K |
| 10:12 | 5,567.70 | 5,568.60 | 5,567.70 | 5,568.60 | 864.1K |
| 10:13 | 5,570.60 | 5,571.40 | 5,570.60 | 5,571.40 | 440.2K |
| 10:14 | 5,572.40 | 5,573.20 | 5,572.40 | 5,573.20 | 4,369.2K |
| 10:15 | 5,572.50 | 5,572.50 | 5,571.70 | 5,571.70 | 1,293.9K |
| 10:16 | 5,573.40 | 5,573.60 | 5,573.40 | 5,573.60 | 364.3K |
| 10:17 | 5,573.60 | 5,574.80 | 5,573.60 | 5,574.80 | 751.5K |
| 10:18 | 5,579.70 | 5,582.50 | 5,579.70 | 5,582.50 | 3,700.7K |
| 10:19 | 5,584.00 | 5,584.00 | 5,582.70 | 5,582.70 | 1,191.6K |
| 10:20 | 5,585.50 | 5,586.30 | 5,585.50 | 5,586.30 | 448.9K |
| 10:21 | 5,586.40 | 5,586.40 | 5,585.90 | 5,585.90 | 525.6K |
| 10:22 | 5,587.60 | 5,587.60 | 5,587.40 | 5,587.40 | 825.7K |
| 10:23 | 5,587.30 | 5,587.70 | 5,587.30 | 5,587.70 | 1,800.7K |
| 10:24 | 5,588.50 | 5,591.20 | 5,588.50 | 5,591.20 | 1,209.2K |
| 10:25 | 5,592.60 | 5,597.80 | 5,592.60 | 5,597.80 | 1,019.3K |
| 10:26 | 5,595.40 | 5,595.40 | 5,594.00 | 5,594.00 | 1,772.3K |
| 10:27 | 5,594.80 | 5,594.80 | 5,591.00 | 5,591.00 | 833.1K |
| 10:28 | 5,592.20 | 5,592.20 | 5,591.70 | 5,591.70 | 304.1K |
| 10:29 | 5,593.00 | 5,593.00 | 5,592.90 | 5,592.90 | 596.0K |
| 10:30 | 5,593.80 | 5,593.90 | 5,593.80 | 5,593.90 | 872.1K |
| 10:31 | 5,594.20 | 5,594.20 | 5,593.80 | 5,593.80 | 557.5K |
| 10:32 | 5,595.00 | 5,599.30 | 5,595.00 | 5,599.30 | 840.2K |
| 10:33 | 5,596.50 | 5,596.50 | 5,595.30 | 5,595.30 | 645.0K |
| 10:34 | 5,596.30 | 5,596.30 | 5,595.90 | 5,595.90 | 1,985.6K |
| 10:35 | 5,596.60 | 5,599.50 | 5,596.60 | 5,599.50 | 464.6K |
| 10:36 | 5,600.00 | 5,600.00 | 5,599.00 | 5,599.00 | 718.1K |
| 10:37 | 5,601.70 | 5,601.70 | 5,601.60 | 5,601.60 | 577.1K |
| 10:38 | 5,601.10 | 5,601.10 | 5,600.90 | 5,600.90 | 342.4K |
| 10:39 | 5,601.20 | 5,601.40 | 5,601.20 | 5,601.40 | 210.8K |
| 10:40 | 5,601.80 | 5,602.50 | 5,601.80 | 5,602.50 | 454.4K |
| 10:41 | 5,602.80 | 5,602.80 | 5,602.80 | 5,602.80 | 546.1K |
| 10:42 | 5,603.00 | 5,604.00 | 5,603.00 | 5,604.00 | 339.9K |
| 10:43 | 5,604.60 | 5,605.20 | 5,604.60 | 5,605.20 | 377.9K |
| 10:44 | 5,606.00 | 5,606.00 | 5,602.50 | 5,602.50 | 1,562.1K |
| 10:45 | 5,602.50 | 5,602.50 | 5,600.70 | 5,600.70 | 268.4K |
| 10:46 | 5,599.60 | 5,599.60 | 5,599.30 | 5,599.30 | 434.6K |
| 10:47 | 5,599.60 | 5,601.00 | 5,599.60 | 5,601.00 | 505.1K |
| 10:48 | 5,599.40 | 5,599.40 | 5,599.10 | 5,599.10 | 1,224.4K |
| 10:49 | 5,600.30 | 5,600.80 | 5,600.30 | 5,600.80 | 703.8K |
| 10:50 | 5,598.60 | 5,598.60 | 5,598.60 | 5,598.60 | 437.8K |
| 10:51 | 5,600.10 | 5,600.10 | 5,599.60 | 5,599.60 | 542.1K |
| 10:52 | 5,601.80 | 5,603.60 | 5,601.80 | 5,603.60 | 844.0K |
| 10:53 | 5,603.90 | 5,603.90 | 5,603.10 | 5,603.10 | 547.0K |
| 10:54 | 5,599.80 | 5,599.80 | 5,598.80 | 5,598.80 | 520.2K |
| 10:55 | 5,599.40 | 5,599.70 | 5,599.40 | 5,599.70 | 166.6K |
| 10:56 | 5,599.10 | 5,599.10 | 5,599.00 | 5,599.00 | 243.9K |
| 10:57 | 5,599.30 | 5,599.50 | 5,599.30 | 5,599.50 | 295.7K |
| 10:58 | 5,598.50 | 5,598.50 | 5,598.30 | 5,598.30 | 343.8K |
| 10:59 | 5,598.50 | 5,598.50 | 5,595.50 | 5,595.50 | 2,829.3K |
| 11:00 | 5,596.10 | 5,598.10 | 5,596.10 | 5,598.10 | 2,895.1K |
| 11:01 | 5,602.00 | 5,606.70 | 5,602.00 | 5,606.70 | 1,085.3K |
| 11:02 | 5,606.70 | 5,606.70 | 5,605.90 | 5,605.90 | 1,725.8K |
| 11:03 | 5,605.00 | 5,605.00 | 5,602.00 | 5,602.00 | 1,653.6K |
| 11:04 | 5,602.30 | 5,605.20 | 5,602.30 | 5,605.20 | 1,316.5K |
| 11:05 | 5,606.50 | 5,607.20 | 5,606.50 | 5,607.20 | 1,447.1K |
| 11:06 | 5,605.40 | 5,605.40 | 5,601.60 | 5,601.60 | 297.2K |
| 11:07 | 5,601.50 | 5,601.50 | 5,601.20 | 5,601.20 | 1,178.8K |
| 11:08 | 5,601.80 | 5,601.80 | 5,601.80 | 5,601.80 | 324.1K |
| 11:09 | 5,602.50 | 5,602.50 | 5,600.10 | 5,600.10 | 943.8K |
| 11:10 | 5,601.40 | 5,601.40 | 5,601.30 | 5,601.30 | 520.4K |
| 11:11 | 5,601.50 | 5,602.60 | 5,601.50 | 5,602.60 | 629.2K |
| 11:12 | 5,603.60 | 5,603.60 | 5,602.80 | 5,602.80 | 241.0K |
| 11:13 | 5,604.30 | 5,607.40 | 5,604.30 | 5,607.40 | 184.7K |
| 11:14 | 5,607.50 | 5,607.50 | 5,604.90 | 5,604.90 | 694.8K |
| 11:15 | 5,606.20 | 5,606.20 | 5,603.50 | 5,603.50 | 696.8K |
| 11:16 | 5,602.10 | 5,602.40 | 5,602.10 | 5,602.40 | 325.0K |
| 11:17 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 140.3K |
| 11:18 | 5,601.50 | 5,601.50 | 5,601.30 | 5,601.30 | 273.8K |
| 11:19 | 5,600.60 | 5,601.30 | 5,600.60 | 5,601.30 | 255.8K |
| 11:20 | 5,602.10 | 5,602.10 | 5,601.70 | 5,601.70 | 515.4K |
| 11:21 | 5,599.50 | 5,601.30 | 5,599.50 | 5,601.30 | 714.6K |
| 11:22 | 5,601.70 | 5,603.90 | 5,601.70 | 5,603.90 | 1,276.3K |
| 11:23 | 5,603.10 | 5,603.10 | 5,602.40 | 5,602.40 | 825.1K |
| 11:24 | 5,601.90 | 5,601.90 | 5,599.40 | 5,599.40 | 648.6K |
| 11:25 | 5,596.60 | 5,597.50 | 5,596.60 | 5,597.50 | 295.5K |
| 11:26 | 5,597.60 | 5,599.10 | 5,597.60 | 5,599.10 | 239.7K |
| 11:27 | 5,600.70 | 5,600.90 | 5,600.70 | 5,600.90 | 679.7K |
| 11:28 | 5,602.30 | 5,602.30 | 5,601.80 | 5,601.80 | 140.6K |
| 11:29 | 5,601.10 | 5,601.30 | 5,601.10 | 5,601.30 | 361.9K |
| 11:30 | 5,602.10 | 5,602.10 | 5,601.70 | 5,601.70 | 383.2K |
| 11:31 | 5,600.30 | 5,602.00 | 5,600.30 | 5,602.00 | 522.5K |
| 11:32 | 5,603.00 | 5,603.20 | 5,603.00 | 5,603.20 | 983.4K |
| 11:33 | 5,606.50 | 5,606.50 | 5,606.00 | 5,606.00 | 521.9K |
| 11:34 | 5,603.20 | 5,603.20 | 5,602.90 | 5,602.90 | 388.8K |
| 11:35 | 5,603.20 | 5,603.20 | 5,603.10 | 5,603.10 | 366.8K |
| 11:36 | 5,602.50 | 5,602.50 | 5,600.90 | 5,600.90 | 408.5K |
| 11:37 | 5,600.10 | 5,600.70 | 5,600.10 | 5,600.70 | 341.6K |
| 11:38 | 5,601.70 | 5,602.00 | 5,601.70 | 5,602.00 | 501.7K |
| 11:39 | 5,601.80 | 5,604.60 | 5,601.80 | 5,604.60 | 499.6K |
| 11:40 | 5,601.50 | 5,602.40 | 5,601.50 | 5,602.40 | 447.4K |
| 11:41 | 5,602.70 | 5,602.70 | 5,601.80 | 5,601.80 | 288.1K |
| 11:42 | 5,603.50 | 5,603.50 | 5,601.70 | 5,601.70 | 385.3K |
| 11:43 | 5,602.90 | 5,603.00 | 5,602.90 | 5,603.00 | 1,008.0K |
| 11:44 | 5,603.40 | 5,603.40 | 5,601.40 | 5,601.40 | 493.1K |
| 11:45 | 5,602.20 | 5,603.10 | 5,602.20 | 5,603.10 | 827.5K |
| 11:46 | 5,601.80 | 5,601.80 | 5,601.60 | 5,601.60 | 265.7K |
| 11:47 | 5,601.10 | 5,601.10 | 5,598.80 | 5,598.80 | 723.4K |
| 11:48 | 5,599.90 | 5,601.30 | 5,599.90 | 5,601.30 | 775.8K |
| 11:49 | 5,602.70 | 5,602.70 | 5,599.00 | 5,599.00 | 242.7K |
| 11:50 | 5,600.20 | 5,601.20 | 5,600.20 | 5,601.20 | 673.0K |
| 11:51 | 5,600.30 | 5,600.30 | 5,600.00 | 5,600.00 | 1,271.0K |
| 11:52 | 5,599.60 | 5,600.60 | 5,599.60 | 5,600.60 | 229.8K |
| 11:53 | 5,600.20 | 5,600.20 | 5,594.90 | 5,594.90 | 1,306.6K |
| 11:54 | 5,592.50 | 5,593.90 | 5,592.50 | 5,593.90 | 504.7K |
| 11:55 | 5,594.80 | 5,594.80 | 5,591.60 | 5,591.60 | 2,816.8K |
| 11:56 | 5,592.90 | 5,594.60 | 5,592.90 | 5,594.60 | 180.6K |
| 11:57 | 5,594.60 | 5,594.60 | 5,592.60 | 5,592.60 | 220.4K |
| 11:58 | 5,593.70 | 5,594.30 | 5,593.70 | 5,594.30 | 881.0K |
| 11:59 | 5,595.60 | 5,595.60 | 5,594.50 | 5,594.50 | 154.2K |
| 12:00 | 5,593.40 | 5,593.40 | 5,588.90 | 5,588.90 | 588.9K |
| 12:01 | 5,590.50 | 5,592.10 | 5,590.50 | 5,592.10 | 108.7K |
| 12:02 | 5,591.40 | 5,592.30 | 5,591.40 | 5,592.30 | 595.0K |
| 12:03 | 5,591.60 | 5,591.60 | 5,588.00 | 5,588.00 | 886.3K |
| 12:04 | 5,588.30 | 5,588.30 | 5,587.90 | 5,587.90 | 194.0K |
| 12:05 | 5,587.10 | 5,587.70 | 5,587.10 | 5,587.70 | 411.7K |
| 12:06 | 5,587.90 | 5,587.90 | 5,587.00 | 5,587.00 | 503.2K |
| 12:07 | 5,586.70 | 5,586.70 | 5,586.00 | 5,586.00 | 430.0K |
| 12:08 | 5,586.10 | 5,586.10 | 5,585.80 | 5,585.80 | 509.9K |
| 12:09 | 5,586.70 | 5,588.30 | 5,586.70 | 5,588.30 | 574.4K |
| 12:10 | 5,589.50 | 5,589.50 | 5,589.10 | 5,589.10 | 389.7K |
| 12:11 | 5,588.80 | 5,588.80 | 5,588.20 | 5,588.20 | 420.3K |
| 12:12 | 5,588.70 | 5,588.70 | 5,588.50 | 5,588.50 | 140.4K |
| 12:13 | 5,587.00 | 5,587.30 | 5,587.00 | 5,587.30 | 885.9K |
| 12:14 | 5,585.30 | 5,585.30 | 5,585.20 | 5,585.20 | 666.2K |
| 12:15 | 5,584.60 | 5,584.60 | 5,583.60 | 5,583.60 | 371.6K |
| 12:16 | 5,583.40 | 5,583.40 | 5,582.00 | 5,582.00 | 316.3K |
| 12:17 | 5,582.50 | 5,582.50 | 5,580.90 | 5,580.90 | 272.3K |
| 12:18 | 5,581.50 | 5,581.50 | 5,579.60 | 5,579.60 | 572.1K |
| 12:19 | 5,579.30 | 5,580.60 | 5,579.30 | 5,580.60 | 381.2K |
| 12:20 | 5,578.00 | 5,578.00 | 5,577.30 | 5,577.30 | 1,039.3K |
| 12:21 | 5,577.30 | 5,577.30 | 5,577.20 | 5,577.20 | 867.2K |
| 12:22 | 5,576.40 | 5,576.40 | 5,575.00 | 5,575.00 | 128.6K |
| 12:23 | 5,577.90 | 5,577.90 | 5,576.90 | 5,576.90 | 606.7K |
| 12:24 | 5,577.10 | 5,577.10 | 5,576.70 | 5,576.70 | 162.0K |
| 12:25 | 5,577.30 | 5,577.30 | 5,576.60 | 5,576.60 | 427.1K |
| 12:26 | 5,577.10 | 5,577.10 | 5,576.10 | 5,576.10 | 260.5K |
| 12:27 | 5,575.30 | 5,575.30 | 5,574.50 | 5,574.50 | 442.7K |
| 12:28 | 5,576.10 | 5,577.80 | 5,576.10 | 5,577.80 | 198.5K |
| 12:29 | 5,577.60 | 5,577.60 | 5,577.30 | 5,577.30 | 529.0K |
| 12:30 | 5,577.00 | 5,577.00 | 5,575.90 | 5,575.90 | 334.8K |
| 12:31 | 5,578.70 | 5,579.50 | 5,578.70 | 5,579.50 | 645.1K |
| 12:32 | 5,582.40 | 5,582.40 | 5,580.20 | 5,580.20 | 428.6K |
| 12:33 | 5,580.20 | 5,580.20 | 5,578.60 | 5,578.60 | 2,124.7K |
| 12:34 | 5,579.10 | 5,579.10 | 5,576.80 | 5,576.80 | 442.7K |
| 12:35 | 5,577.50 | 5,577.60 | 5,577.50 | 5,577.60 | 816.1K |
| 12:36 | 5,577.70 | 5,578.90 | 5,577.70 | 5,578.90 | 340.8K |
| 12:37 | 5,578.70 | 5,578.70 | 5,577.90 | 5,577.90 | 147.2K |
| 12:38 | 5,578.90 | 5,580.10 | 5,578.90 | 5,580.10 | 909.2K |
| 12:39 | 5,580.60 | 5,580.60 | 5,579.20 | 5,579.20 | 308.1K |
| 12:40 | 5,579.00 | 5,579.00 | 5,578.40 | 5,578.40 | 308.0K |
| 12:41 | 5,580.10 | 5,581.00 | 5,580.10 | 5,581.00 | 238.3K |
| 12:42 | 5,580.90 | 5,580.90 | 5,580.30 | 5,580.30 | 763.7K |
| 12:43 | 5,580.80 | 5,580.80 | 5,580.70 | 5,580.70 | 80.5K |
| 12:44 | 5,580.70 | 5,581.30 | 5,580.70 | 5,581.30 | 507.0K |
| 12:45 | 5,582.40 | 5,582.40 | 5,582.20 | 5,582.20 | 254.0K |
| 12:46 | 5,579.70 | 5,579.70 | 5,579.10 | 5,579.10 | 902.3K |
| 12:47 | 5,579.30 | 5,579.30 | 5,578.60 | 5,578.60 | 197.2K |
| 12:48 | 5,578.90 | 5,581.10 | 5,578.90 | 5,581.10 | 465.1K |
| 12:49 | 5,582.10 | 5,582.10 | 5,580.80 | 5,580.80 | 472.8K |
| 12:50 | 5,581.30 | 5,581.80 | 5,581.30 | 5,581.80 | 706.0K |
| 12:51 | 5,580.70 | 5,580.70 | 5,579.60 | 5,579.60 | 487.3K |
| 12:52 | 5,580.90 | 5,581.10 | 5,580.90 | 5,581.10 | 268.3K |
| 12:53 | 5,580.20 | 5,582.90 | 5,580.20 | 5,582.90 | 391.6K |
| 12:54 | 5,583.00 | 5,583.00 | 5,581.10 | 5,581.10 | 299.3K |
| 12:55 | 5,581.10 | 5,581.10 | 5,580.90 | 5,580.90 | 119.4K |
| 12:56 | 5,582.20 | 5,582.30 | 5,582.20 | 5,582.30 | 215.5K |
| 12:57 | 5,581.90 | 5,581.90 | 5,581.50 | 5,581.50 | 415.3K |
| 12:58 | 5,582.30 | 5,583.70 | 5,582.30 | 5,583.70 | 255.3K |
| 12:59 | 5,586.60 | 5,587.30 | 5,586.60 | 5,587.30 | 458.7K |
| 13:00 | 5,588.10 | 5,588.70 | 5,588.10 | 5,588.70 | 180.7K |
| 13:01 | 5,588.30 | 5,591.40 | 5,588.30 | 5,591.40 | 1,010.2K |
| 13:02 | 5,591.30 | 5,592.30 | 5,591.30 | 5,592.30 | 583.2K |
| 13:03 | 5,591.00 | 5,592.60 | 5,591.00 | 5,592.60 | 267.8K |
| 13:04 | 5,593.80 | 5,594.50 | 5,593.80 | 5,594.50 | 443.9K |
| 13:05 | 5,592.70 | 5,593.70 | 5,592.70 | 5,593.70 | 490.1K |
| 13:06 | 5,594.00 | 5,594.00 | 5,593.90 | 5,593.90 | 1,120.2K |
| 13:07 | 5,592.90 | 5,592.90 | 5,592.90 | 5,592.90 | 364.0K |
| 13:08 | 5,594.00 | 5,594.00 | 5,593.90 | 5,593.90 | 584.4K |
| 13:09 | 5,593.90 | 5,593.90 | 5,593.90 | 5,593.90 | 731.7K |
| 13:10 | 5,592.40 | 5,593.80 | 5,592.40 | 5,593.80 | 353.4K |
| 13:11 | 5,593.40 | 5,593.40 | 5,592.90 | 5,592.90 | 194.1K |
| 13:12 | 5,592.90 | 5,593.10 | 5,592.90 | 5,593.10 | 286.3K |
| 13:13 | 5,592.60 | 5,592.60 | 5,592.40 | 5,592.40 | 567.8K |
| 13:14 | 5,592.30 | 5,592.30 | 5,592.30 | 5,592.30 | 287.7K |
| 13:15 | 5,593.90 | 5,594.40 | 5,593.90 | 5,594.40 | 235.0K |
| 13:16 | 5,594.50 | 5,594.60 | 5,594.50 | 5,594.60 | 189.9K |
| 13:17 | 5,595.20 | 5,595.20 | 5,595.10 | 5,595.10 | 568.9K |
| 13:18 | 5,595.40 | 5,595.40 | 5,594.70 | 5,594.70 | 243.0K |
| 13:19 | 5,594.50 | 5,594.50 | 5,592.90 | 5,592.90 | 1,472.1K |
| 13:20 | 5,592.80 | 5,592.80 | 5,591.40 | 5,591.40 | 278.7K |
| 13:21 | 5,592.10 | 5,592.10 | 5,591.90 | 5,591.90 | 293.6K |
| 13:22 | 5,591.60 | 5,592.20 | 5,591.60 | 5,592.20 | 175.6K |
| 13:23 | 5,591.60 | 5,592.20 | 5,591.60 | 5,592.20 | 232.2K |
| 13:24 | 5,592.70 | 5,593.80 | 5,592.70 | 5,593.80 | 207.3K |
| 13:25 | 5,593.50 | 5,593.70 | 5,593.50 | 5,593.70 | 1,324.5K |
| 13:26 | 5,592.80 | 5,592.80 | 5,592.30 | 5,592.30 | 559.6K |
| 13:27 | 5,593.00 | 5,593.00 | 5,592.70 | 5,592.70 | 192.0K |
| 13:28 | 5,593.10 | 5,593.10 | 5,592.30 | 5,592.30 | 402.5K |
| 13:29 | 5,592.00 | 5,592.30 | 5,592.00 | 5,592.30 | 493.8K |
| 13:30 | 5,592.40 | 5,592.40 | 5,591.90 | 5,591.90 | 110.0K |
| 13:31 | 5,592.90 | 5,593.70 | 5,592.90 | 5,593.70 | 709.0K |
| 13:32 | 5,593.00 | 5,593.00 | 5,592.30 | 5,592.30 | 358.4K |
| 13:33 | 5,593.30 | 5,593.30 | 5,590.00 | 5,590.00 | 2,159.8K |
| 13:34 | 5,590.10 | 5,590.70 | 5,590.10 | 5,590.70 | 446.7K |
| 13:35 | 5,591.70 | 5,594.00 | 5,591.70 | 5,594.00 | 756.6K |
| 13:36 | 5,593.90 | 5,597.50 | 5,593.90 | 5,597.50 | 1,713.9K |
| 13:37 | 5,597.90 | 5,598.40 | 5,597.90 | 5,598.40 | 831.0K |
| 13:38 | 5,599.70 | 5,599.70 | 5,598.90 | 5,598.90 | 212.3K |
| 13:39 | 5,598.20 | 5,598.50 | 5,598.20 | 5,598.50 | 171.5K |
| 13:40 | 5,598.10 | 5,599.10 | 5,598.10 | 5,599.10 | 152.1K |
| 13:41 | 5,599.80 | 5,599.80 | 5,599.40 | 5,599.40 | 483.2K |
| 13:42 | 5,599.50 | 5,599.80 | 5,599.50 | 5,599.80 | 214.3K |
| 13:43 | 5,599.80 | 5,599.80 | 5,599.50 | 5,599.50 | 189.8K |
| 13:44 | 5,600.70 | 5,600.70 | 5,598.90 | 5,598.90 | 631.2K |
| 13:45 | 5,598.50 | 5,598.90 | 5,598.50 | 5,598.90 | 730.9K |
| 13:46 | 5,600.70 | 5,601.50 | 5,600.70 | 5,601.50 | 363.1K |
| 13:47 | 5,601.10 | 5,601.80 | 5,601.10 | 5,601.80 | 215.2K |
| 13:48 | 5,602.10 | 5,602.10 | 5,601.90 | 5,601.90 | 559.4K |
| 13:49 | 5,601.70 | 5,601.70 | 5,600.90 | 5,600.90 | 335.3K |
| 13:50 | 5,599.60 | 5,600.10 | 5,599.60 | 5,600.10 | 387.4K |
| 13:51 | 5,601.10 | 5,601.10 | 5,600.60 | 5,600.60 | 593.2K |
| 13:52 | 5,599.40 | 5,601.20 | 5,599.40 | 5,601.20 | 451.0K |
| 13:53 | 5,602.20 | 5,602.60 | 5,602.20 | 5,602.60 | 137.6K |
| 13:54 | 5,603.50 | 5,603.80 | 5,603.50 | 5,603.80 | 513.1K |
| 13:55 | 5,603.50 | 5,603.50 | 5,602.80 | 5,602.80 | 139.0K |
| 13:56 | 5,602.80 | 5,603.30 | 5,602.80 | 5,603.30 | 256.5K |
| 13:57 | 5,603.60 | 5,603.80 | 5,603.60 | 5,603.80 | 305.7K |
| 13:58 | 5,604.20 | 5,604.50 | 5,604.20 | 5,604.50 | 214.6K |
| 13:59 | 5,604.30 | 5,604.60 | 5,604.30 | 5,604.60 | 201.8K |
| 14:00 | 5,605.40 | 5,605.40 | 5,604.50 | 5,604.50 | 241.7K |
| 14:01 | 5,606.80 | 5,606.80 | 5,603.00 | 5,603.00 | 126.0K |
| 14:02 | 5,602.30 | 5,602.30 | 5,601.60 | 5,601.60 | 598.8K |
| 14:03 | 5,602.00 | 5,602.00 | 5,601.90 | 5,601.90 | 701.0K |
| 14:04 | 5,601.60 | 5,601.60 | 5,600.90 | 5,600.90 | 487.4K |
| 14:05 | 5,600.40 | 5,601.30 | 5,600.40 | 5,601.30 | 704.2K |
| 14:06 | 5,601.70 | 5,602.30 | 5,601.70 | 5,602.30 | 536.7K |
| 14:07 | 5,603.50 | 5,603.50 | 5,603.30 | 5,603.30 | 224.1K |
| 14:08 | 5,603.60 | 5,603.80 | 5,603.60 | 5,603.80 | 344.7K |
| 14:09 | 5,603.20 | 5,604.00 | 5,603.20 | 5,604.00 | 670.9K |
| 14:10 | 5,603.10 | 5,603.10 | 5,601.70 | 5,601.70 | 950.7K |
| 14:11 | 5,602.40 | 5,603.20 | 5,602.40 | 5,603.20 | 608.1K |
| 14:12 | 5,604.90 | 5,605.10 | 5,604.90 | 5,605.10 | 535.3K |
| 14:13 | 5,606.30 | 5,606.30 | 5,605.10 | 5,605.10 | 296.4K |
| 14:14 | 5,605.60 | 5,606.60 | 5,605.60 | 5,606.60 | 94.0K |
| 14:15 | 5,607.60 | 5,607.60 | 5,607.60 | 5,607.60 | 329.7K |
| 14:16 | 5,609.20 | 5,609.60 | 5,609.20 | 5,609.60 | 157.6K |
| 14:17 | 5,609.50 | 5,609.70 | 5,609.50 | 5,609.70 | 135.4K |
| 14:18 | 5,610.40 | 5,611.20 | 5,610.40 | 5,611.20 | 158.4K |
| 14:19 | 5,610.90 | 5,610.90 | 5,609.20 | 5,609.20 | 271.9K |
| 14:20 | 5,608.50 | 5,608.50 | 5,607.90 | 5,607.90 | 222.9K |
| 14:21 | 5,607.90 | 5,609.90 | 5,607.90 | 5,609.90 | 708.2K |
| 14:22 | 5,610.00 | 5,610.00 | 5,609.40 | 5,609.40 | 345.0K |
| 14:23 | 5,607.40 | 5,607.80 | 5,607.40 | 5,607.80 | 312.9K |
| 14:24 | 5,607.00 | 5,607.00 | 5,605.50 | 5,605.50 | 146.0K |
| 14:25 | 5,605.80 | 5,606.10 | 5,605.80 | 5,606.10 | 94.0K |
| 14:26 | 5,607.50 | 5,608.90 | 5,607.50 | 5,608.90 | 428.7K |
| 14:27 | 5,609.30 | 5,609.30 | 5,608.70 | 5,608.70 | 3,221.5K |
| 14:28 | 5,607.20 | 5,607.20 | 5,607.00 | 5,607.00 | 452.8K |
| 14:29 | 5,607.80 | 5,607.90 | 5,607.80 | 5,607.90 | 169.4K |
| 14:30 | 5,607.50 | 5,608.30 | 5,607.50 | 5,608.30 | 307.1K |
| 14:31 | 5,609.70 | 5,610.40 | 5,609.70 | 5,610.40 | 427.3K |
| 14:32 | 5,610.50 | 5,610.60 | 5,610.50 | 5,610.60 | 237.1K |
| 14:33 | 5,610.80 | 5,610.90 | 5,610.80 | 5,610.90 | 288.9K |
| 14:34 | 5,611.40 | 5,612.30 | 5,611.40 | 5,612.30 | 246.4K |
| 14:35 | 5,613.00 | 5,613.10 | 5,613.00 | 5,613.10 | 345.6K |
| 14:36 | 5,613.50 | 5,613.50 | 5,613.30 | 5,613.30 | 552.0K |
| 14:37 | 5,612.30 | 5,612.50 | 5,612.30 | 5,612.50 | 222.2K |
| 14:38 | 5,611.90 | 5,611.90 | 5,611.70 | 5,611.70 | 317.9K |
| 14:39 | 5,612.60 | 5,612.60 | 5,612.00 | 5,612.00 | 648.3K |
| 14:40 | 5,612.00 | 5,612.00 | 5,611.90 | 5,611.90 | 455.6K |
| 14:41 | 5,612.10 | 5,612.10 | 5,611.30 | 5,611.30 | 191.6K |
| 14:42 | 5,611.30 | 5,611.40 | 5,611.30 | 5,611.40 | 875.2K |
| 14:43 | 5,610.70 | 5,611.30 | 5,610.70 | 5,611.30 | 574.2K |
| 14:44 | 5,611.10 | 5,611.30 | 5,611.10 | 5,611.30 | 283.0K |
| 14:45 | 5,612.10 | 5,612.10 | 5,611.30 | 5,611.30 | 214.0K |
| 14:46 | 5,611.80 | 5,611.90 | 5,611.80 | 5,611.90 | 1,376.9K |
| 14:47 | 5,610.60 | 5,610.60 | 5,609.60 | 5,609.60 | 174.5K |
| 14:48 | 5,609.90 | 5,610.50 | 5,609.90 | 5,610.50 | 346.2K |
| 14:49 | 5,609.80 | 5,610.90 | 5,609.80 | 5,610.90 | 433.5K |
| 14:50 | 5,612.10 | 5,612.70 | 5,612.10 | 5,612.70 | 187.3K |
| 14:51 | 5,611.50 | 5,611.90 | 5,611.50 | 5,611.90 | 117.5K |
| 14:52 | 5,612.20 | 5,612.20 | 5,610.00 | 5,610.00 | 747.9K |
| 14:53 | 5,609.70 | 5,610.30 | 5,609.70 | 5,610.30 | 200.0K |
| 14:54 | 5,610.30 | 5,611.10 | 5,610.30 | 5,611.10 | 255.2K |
| 14:55 | 5,611.00 | 5,611.00 | 5,608.70 | 5,608.70 | 686.3K |
| 14:56 | 5,609.60 | 5,609.60 | 5,607.20 | 5,607.20 | 1,004.4K |
| 14:57 | 5,606.00 | 5,606.60 | 5,606.00 | 5,606.60 | 338.6K |
| 14:58 | 5,605.20 | 5,605.20 | 5,604.80 | 5,604.80 | 1,216.3K |
| 14:59 | 5,606.00 | 5,606.00 | 5,605.60 | 5,605.60 | 704.5K |
| 15:00 | 5,606.50 | 5,606.60 | 5,606.50 | 5,606.60 | 415.2K |
| 15:01 | 5,604.60 | 5,606.50 | 5,604.60 | 5,606.50 | 337.0K |
| 15:02 | 5,607.70 | 5,609.40 | 5,607.70 | 5,609.40 | 194.5K |
| 15:03 | 5,609.50 | 5,609.50 | 5,609.00 | 5,609.00 | 700.5K |
| 15:04 | 5,609.80 | 5,610.10 | 5,609.80 | 5,610.10 | 280.5K |
| 15:05 | 5,609.80 | 5,610.40 | 5,609.80 | 5,610.40 | 575.0K |
| 15:06 | 5,610.20 | 5,611.20 | 5,610.20 | 5,611.20 | 547.0K |
| 15:07 | 5,612.40 | 5,612.40 | 5,611.90 | 5,611.90 | 279.0K |
| 15:08 | 5,612.40 | 5,612.40 | 5,612.30 | 5,612.30 | 490.8K |
| 15:09 | 5,611.90 | 5,611.90 | 5,611.50 | 5,611.50 | 439.4K |
| 15:10 | 5,610.50 | 5,611.30 | 5,610.50 | 5,611.30 | 218.6K |
| 15:11 | 5,612.40 | 5,612.40 | 5,611.70 | 5,611.70 | 198.9K |
| 15:12 | 5,611.90 | 5,612.90 | 5,611.90 | 5,612.90 | 109.7K |
| 15:13 | 5,612.40 | 5,613.20 | 5,612.40 | 5,613.20 | 334.0K |
| 15:14 | 5,613.40 | 5,613.80 | 5,613.40 | 5,613.80 | 226.0K |
| 15:15 | 5,612.90 | 5,613.20 | 5,612.90 | 5,613.20 | 217.1K |
| 15:16 | 5,613.30 | 5,613.30 | 5,612.30 | 5,612.30 | 251.4K |
| 15:17 | 5,612.30 | 5,612.30 | 5,612.00 | 5,612.00 | 199.7K |
| 15:18 | 5,611.60 | 5,611.60 | 5,610.80 | 5,610.80 | 1,107.4K |
| 15:19 | 5,608.10 | 5,609.30 | 5,608.10 | 5,609.30 | 288.3K |
| 15:20 | 5,610.00 | 5,611.10 | 5,610.00 | 5,611.10 | 206.1K |
| 15:21 | 5,610.00 | 5,610.00 | 5,609.60 | 5,609.60 | 313.2K |
| 15:22 | 5,609.50 | 5,609.70 | 5,609.50 | 5,609.70 | 165.9K |
| 15:23 | 5,610.80 | 5,611.70 | 5,610.80 | 5,611.70 | 517.7K |
| 15:24 | 5,612.00 | 5,612.00 | 5,611.00 | 5,611.00 | 408.6K |
| 15:25 | 5,610.60 | 5,611.10 | 5,610.60 | 5,611.10 | 242.1K |
| 15:26 | 5,610.80 | 5,611.10 | 5,610.80 | 5,611.10 | 385.4K |
| 15:27 | 5,610.40 | 5,611.90 | 5,610.40 | 5,611.90 | 1,097.3K |
| 15:28 | 5,611.40 | 5,613.10 | 5,611.40 | 5,613.10 | 628.9K |
| 15:29 | 5,612.30 | 5,612.30 | 5,611.70 | 5,611.70 | 259.1K |
| 15:30 | 5,611.80 | 5,612.80 | 5,611.80 | 5,612.80 | 605.8K |
| 15:31 | 5,613.50 | 5,613.50 | 5,613.40 | 5,613.40 | 528.7K |
| 15:32 | 5,613.10 | 5,613.40 | 5,613.10 | 5,613.40 | 230.0K |
| 15:33 | 5,613.50 | 5,614.30 | 5,613.50 | 5,614.30 | 873.4K |
| 15:34 | 5,614.00 | 5,614.00 | 5,613.60 | 5,613.60 | 838.0K |
| 15:35 | 5,614.40 | 5,614.40 | 5,614.40 | 5,614.40 | 1,656.0K |
| 15:36 | 5,616.10 | 5,616.10 | 5,615.60 | 5,615.60 | 672.7K |
| 15:37 | 5,616.00 | 5,616.00 | 5,615.40 | 5,615.40 | 669.6K |
| 15:38 | 5,615.60 | 5,615.80 | 5,615.60 | 5,615.80 | 1,298.5K |
| 15:39 | 5,616.00 | 5,616.00 | 5,614.70 | 5,614.70 | 390.9K |
| 15:40 | 5,613.90 | 5,613.90 | 5,612.60 | 5,612.60 | 584.7K |
| 15:41 | 5,612.40 | 5,612.40 | 5,611.90 | 5,611.90 | 239.8K |
| 15:42 | 5,612.10 | 5,613.00 | 5,612.10 | 5,613.00 | 521.7K |
| 15:43 | 5,612.20 | 5,612.70 | 5,612.20 | 5,612.70 | 373.4K |
| 15:44 | 5,612.20 | 5,612.30 | 5,612.20 | 5,612.30 | 3,656.0K |
| 15:45 | 5,612.40 | 5,614.60 | 5,612.40 | 5,614.60 | 593.5K |
| 15:46 | 5,613.50 | 5,614.70 | 5,613.50 | 5,614.70 | 474.4K |
| 15:47 | 5,614.30 | 5,614.30 | 5,614.30 | 5,614.30 | 451.8K |
| 15:48 | 5,613.40 | 5,613.40 | 5,612.80 | 5,612.80 | 623.5K |
| 15:49 | 5,612.80 | 5,612.90 | 5,612.80 | 5,612.90 | 954.1K |
| 15:50 | 5,612.10 | 5,612.10 | 5,611.90 | 5,611.90 | 1,158.8K |
| 15:51 | 5,610.80 | 5,611.40 | 5,610.80 | 5,611.40 | 1,017.4K |
| 15:52 | 5,610.60 | 5,610.60 | 5,610.10 | 5,610.10 | 846.2K |
| 15:53 | 5,609.10 | 5,609.20 | 5,609.10 | 5,609.20 | 414.8K |
| 15:54 | 5,607.90 | 5,609.00 | 5,607.90 | 5,609.00 | 561.4K |
| 15:55 | 5,607.90 | 5,607.90 | 5,607.40 | 5,607.40 | 750.4K |
| 15:56 | 5,607.40 | 5,608.60 | 5,607.40 | 5,608.60 | 882.0K |
| 15:57 | 5,608.40 | 5,608.40 | 5,607.70 | 5,607.70 | 551.3K |
| 15:58 | 5,607.80 | 5,607.90 | 5,607.80 | 5,607.90 | 864.5K |
| 15:59 | 5,608.70 | 5,608.70 | 5,607.80 | 5,607.80 | 1,044.0K |
| 16:00 | 5,609.40 | 5,609.50 | 5,609.40 | 5,609.50 | 208.2K |
| 16:01 | 5,609.50 | 5,609.50 | 5,609.50 | 5,609.50 | 0.0K |
| 16:02 | 5,609.50 | 5,609.50 | 5,609.50 | 5,609.50 | 0.0K |
| 16:03 | 5,609.50 | 5,609.50 | 5,609.50 | 5,609.50 | 0.0K |
| 16:04 | 5,609.50 | 5,609.50 | 5,608.10 | 5,608.10 | 64,510.4K |