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 | 5,608.10 | 5,612.00 | 5,608.10 | 5,612.00 | 14,271.9K |
| 10:01 | 5,607.40 | 5,609.10 | 5,607.40 | 5,609.10 | 6,048.2K |
| 10:02 | 5,615.90 | 5,615.90 | 5,615.60 | 5,615.60 | 1,769.2K |
| 10:03 | 5,618.10 | 5,618.10 | 5,614.90 | 5,614.90 | 1,307.2K |
| 10:04 | 5,611.40 | 5,611.40 | 5,610.00 | 5,610.00 | 1,103.1K |
| 10:05 | 5,604.70 | 5,604.70 | 5,604.60 | 5,604.60 | 2,119.4K |
| 10:06 | 5,605.20 | 5,605.20 | 5,602.80 | 5,602.80 | 1,419.3K |
| 10:07 | 5,601.80 | 5,604.60 | 5,601.80 | 5,604.60 | 2,238.1K |
| 10:08 | 5,602.00 | 5,602.00 | 5,596.50 | 5,596.50 | 2,935.9K |
| 10:09 | 5,596.30 | 5,596.30 | 5,594.60 | 5,594.60 | 2,100.4K |
| 10:10 | 5,595.90 | 5,595.90 | 5,595.90 | 5,595.90 | 872.6K |
| 10:11 | 5,595.80 | 5,595.80 | 5,595.60 | 5,595.60 | 836.4K |
| 10:12 | 5,596.10 | 5,598.20 | 5,596.10 | 5,598.20 | 601.2K |
| 10:13 | 5,599.70 | 5,599.70 | 5,599.40 | 5,599.40 | 1,493.5K |
| 10:14 | 5,599.90 | 5,600.20 | 5,599.90 | 5,600.20 | 1,336.5K |
| 10:15 | 5,601.60 | 5,601.60 | 5,600.50 | 5,600.50 | 675.4K |
| 10:16 | 5,601.20 | 5,601.20 | 5,601.00 | 5,601.00 | 599.0K |
| 10:17 | 5,601.20 | 5,601.20 | 5,601.10 | 5,601.10 | 342.6K |
| 10:18 | 5,598.40 | 5,599.40 | 5,598.40 | 5,599.40 | 596.1K |
| 10:19 | 5,597.20 | 5,597.20 | 5,596.80 | 5,596.80 | 1,359.8K |
| 10:20 | 5,596.70 | 5,596.70 | 5,596.20 | 5,596.20 | 1,490.8K |
| 10:21 | 5,593.90 | 5,593.90 | 5,593.60 | 5,593.60 | 555.7K |
| 10:22 | 5,593.20 | 5,593.20 | 5,593.10 | 5,593.10 | 339.0K |
| 10:23 | 5,593.60 | 5,593.60 | 5,592.50 | 5,592.50 | 1,477.6K |
| 10:24 | 5,593.70 | 5,593.70 | 5,592.90 | 5,592.90 | 858.6K |
| 10:25 | 5,591.20 | 5,591.50 | 5,591.20 | 5,591.50 | 466.1K |
| 10:26 | 5,591.70 | 5,592.90 | 5,591.70 | 5,592.90 | 757.5K |
| 10:27 | 5,592.30 | 5,593.90 | 5,592.30 | 5,593.90 | 469.0K |
| 10:28 | 5,593.30 | 5,593.30 | 5,591.10 | 5,591.10 | 601.2K |
| 10:29 | 5,591.20 | 5,591.20 | 5,589.90 | 5,589.90 | 535.6K |
| 10:30 | 5,589.90 | 5,591.80 | 5,589.90 | 5,591.80 | 736.7K |
| 10:31 | 5,590.40 | 5,590.40 | 5,586.80 | 5,586.80 | 585.6K |
| 10:32 | 5,590.20 | 5,591.10 | 5,590.20 | 5,591.10 | 514.1K |
| 10:33 | 5,590.80 | 5,591.00 | 5,590.80 | 5,591.00 | 1,489.2K |
| 10:34 | 5,590.90 | 5,590.90 | 5,590.80 | 5,590.80 | 882.1K |
| 10:35 | 5,590.40 | 5,591.60 | 5,590.40 | 5,591.60 | 1,096.9K |
| 10:36 | 5,589.90 | 5,593.80 | 5,589.90 | 5,593.80 | 778.7K |
| 10:37 | 5,595.70 | 5,597.10 | 5,595.70 | 5,597.10 | 358.8K |
| 10:38 | 5,597.00 | 5,597.30 | 5,597.00 | 5,597.30 | 219.5K |
| 10:39 | 5,596.50 | 5,596.70 | 5,596.50 | 5,596.70 | 404.9K |
| 10:40 | 5,596.80 | 5,596.80 | 5,596.80 | 5,596.80 | 445.5K |
| 10:41 | 5,597.60 | 5,597.60 | 5,597.60 | 5,597.60 | 200.9K |
| 10:42 | 5,600.10 | 5,600.10 | 5,598.10 | 5,598.10 | 632.1K |
| 10:43 | 5,598.70 | 5,598.70 | 5,597.60 | 5,597.60 | 939.2K |
| 10:44 | 5,596.10 | 5,596.10 | 5,596.00 | 5,596.00 | 351.3K |
| 10:45 | 5,596.40 | 5,596.50 | 5,596.40 | 5,596.50 | 213.1K |
| 10:46 | 5,596.00 | 5,596.00 | 5,592.80 | 5,592.80 | 720.7K |
| 10:47 | 5,592.60 | 5,594.80 | 5,592.60 | 5,594.80 | 381.5K |
| 10:48 | 5,594.20 | 5,594.70 | 5,594.20 | 5,594.70 | 628.2K |
| 10:49 | 5,594.20 | 5,594.20 | 5,593.90 | 5,593.90 | 442.7K |
| 10:50 | 5,593.30 | 5,593.30 | 5,593.20 | 5,593.20 | 721.1K |
| 10:51 | 5,591.50 | 5,592.00 | 5,591.50 | 5,592.00 | 829.8K |
| 10:52 | 5,591.80 | 5,592.30 | 5,591.80 | 5,592.30 | 271.0K |
| 10:53 | 5,593.50 | 5,593.50 | 5,593.40 | 5,593.40 | 631.9K |
| 10:54 | 5,594.00 | 5,594.00 | 5,593.60 | 5,593.60 | 617.2K |
| 10:55 | 5,593.60 | 5,593.60 | 5,592.80 | 5,592.80 | 434.4K |
| 10:56 | 5,594.20 | 5,595.20 | 5,594.20 | 5,595.20 | 387.7K |
| 10:57 | 5,598.80 | 5,600.50 | 5,598.80 | 5,600.50 | 585.2K |
| 10:58 | 5,602.50 | 5,603.50 | 5,602.50 | 5,603.50 | 306.1K |
| 10:59 | 5,604.00 | 5,605.80 | 5,604.00 | 5,605.80 | 2,435.6K |
| 11:00 | 5,604.70 | 5,606.30 | 5,604.70 | 5,606.30 | 1,181.5K |
| 11:01 | 5,607.10 | 5,607.50 | 5,607.10 | 5,607.50 | 1,026.5K |
| 11:02 | 5,608.40 | 5,608.40 | 5,606.60 | 5,606.60 | 1,234.0K |
| 11:03 | 5,606.20 | 5,608.20 | 5,606.20 | 5,608.20 | 2,484.4K |
| 11:04 | 5,609.40 | 5,609.40 | 5,609.30 | 5,609.30 | 812.2K |
| 11:05 | 5,608.00 | 5,608.00 | 5,605.90 | 5,605.90 | 1,967.1K |
| 11:06 | 5,609.00 | 5,609.60 | 5,609.00 | 5,609.60 | 598.1K |
| 11:07 | 5,612.40 | 5,613.60 | 5,612.40 | 5,613.60 | 1,078.2K |
| 11:08 | 5,613.40 | 5,615.30 | 5,613.40 | 5,615.30 | 732.8K |
| 11:09 | 5,612.60 | 5,612.60 | 5,612.40 | 5,612.40 | 396.0K |
| 11:10 | 5,611.50 | 5,611.80 | 5,611.50 | 5,611.80 | 1,257.2K |
| 11:11 | 5,612.10 | 5,612.10 | 5,612.00 | 5,612.00 | 355.8K |
| 11:12 | 5,612.10 | 5,612.50 | 5,612.10 | 5,612.50 | 1,197.0K |
| 11:13 | 5,616.40 | 5,616.40 | 5,615.60 | 5,615.60 | 391.2K |
| 11:14 | 5,618.70 | 5,618.70 | 5,614.60 | 5,614.60 | 386.8K |
| 11:15 | 5,614.80 | 5,616.30 | 5,614.80 | 5,616.30 | 2,025.3K |
| 11:16 | 5,615.40 | 5,615.40 | 5,615.10 | 5,615.10 | 1,056.9K |
| 11:17 | 5,612.00 | 5,613.20 | 5,612.00 | 5,613.20 | 419.1K |
| 11:18 | 5,613.50 | 5,614.00 | 5,613.50 | 5,614.00 | 114.0K |
| 11:19 | 5,612.70 | 5,615.10 | 5,612.70 | 5,615.10 | 757.7K |
| 11:20 | 5,615.10 | 5,615.90 | 5,615.10 | 5,615.90 | 536.6K |
| 11:21 | 5,614.30 | 5,614.30 | 5,613.60 | 5,613.60 | 1,338.4K |
| 11:22 | 5,614.30 | 5,614.30 | 5,612.00 | 5,612.00 | 807.4K |
| 11:23 | 5,612.20 | 5,612.20 | 5,606.80 | 5,606.80 | 354.4K |
| 11:24 | 5,604.70 | 5,604.70 | 5,603.80 | 5,603.80 | 394.1K |
| 11:25 | 5,603.90 | 5,604.00 | 5,603.90 | 5,604.00 | 1,081.1K |
| 11:26 | 5,603.50 | 5,603.50 | 5,600.50 | 5,600.50 | 698.8K |
| 11:27 | 5,599.20 | 5,600.30 | 5,599.20 | 5,600.30 | 307.7K |
| 11:28 | 5,601.10 | 5,603.00 | 5,601.10 | 5,603.00 | 369.4K |
| 11:29 | 5,599.60 | 5,600.50 | 5,599.60 | 5,600.50 | 349.4K |
| 11:30 | 5,599.80 | 5,602.60 | 5,599.80 | 5,602.60 | 308.4K |
| 11:31 | 5,603.80 | 5,603.80 | 5,603.30 | 5,603.30 | 563.7K |
| 11:32 | 5,603.90 | 5,603.90 | 5,603.50 | 5,603.50 | 436.4K |
| 11:33 | 5,603.10 | 5,603.20 | 5,603.10 | 5,603.20 | 223.2K |
| 11:34 | 5,605.10 | 5,605.90 | 5,605.10 | 5,605.90 | 289.2K |
| 11:35 | 5,606.90 | 5,610.60 | 5,606.90 | 5,610.60 | 1,078.7K |
| 11:36 | 5,612.70 | 5,612.70 | 5,612.70 | 5,612.70 | 614.7K |
| 11:37 | 5,610.80 | 5,611.50 | 5,610.80 | 5,611.50 | 620.9K |
| 11:38 | 5,610.50 | 5,610.50 | 5,610.20 | 5,610.20 | 375.9K |
| 11:39 | 5,610.70 | 5,610.80 | 5,610.70 | 5,610.80 | 580.2K |
| 11:40 | 5,610.90 | 5,610.90 | 5,610.40 | 5,610.40 | 1,228.3K |
| 11:41 | 5,610.80 | 5,611.10 | 5,610.80 | 5,611.10 | 689.0K |
| 11:42 | 5,610.70 | 5,610.70 | 5,609.90 | 5,609.90 | 246.2K |
| 11:43 | 5,610.10 | 5,611.00 | 5,610.10 | 5,611.00 | 749.1K |
| 11:44 | 5,610.90 | 5,610.90 | 5,610.70 | 5,610.70 | 453.6K |
| 11:45 | 5,611.80 | 5,616.10 | 5,611.80 | 5,616.10 | 616.7K |
| 11:46 | 5,618.10 | 5,618.10 | 5,617.80 | 5,617.80 | 240.3K |
| 11:47 | 5,616.50 | 5,616.50 | 5,615.70 | 5,615.70 | 993.3K |
| 11:48 | 5,616.10 | 5,616.10 | 5,615.90 | 5,615.90 | 1,206.1K |
| 11:49 | 5,617.20 | 5,617.20 | 5,616.90 | 5,616.90 | 833.5K |
| 11:50 | 5,616.50 | 5,618.80 | 5,616.50 | 5,618.80 | 855.8K |
| 11:51 | 5,620.30 | 5,620.30 | 5,620.10 | 5,620.10 | 1,506.9K |
| 11:52 | 5,620.30 | 5,621.80 | 5,620.30 | 5,621.80 | 647.2K |
| 11:53 | 5,622.70 | 5,623.10 | 5,622.70 | 5,623.10 | 933.6K |
| 11:54 | 5,623.90 | 5,623.90 | 5,622.60 | 5,622.60 | 631.5K |
| 11:55 | 5,622.90 | 5,623.40 | 5,622.90 | 5,623.40 | 2,234.5K |
| 11:56 | 5,626.70 | 5,628.00 | 5,626.70 | 5,628.00 | 1,358.8K |
| 11:57 | 5,627.80 | 5,627.80 | 5,627.20 | 5,627.20 | 886.3K |
| 11:58 | 5,626.70 | 5,627.30 | 5,626.70 | 5,627.30 | 1,601.5K |
| 11:59 | 5,627.40 | 5,627.40 | 5,623.30 | 5,623.30 | 1,024.5K |
| 12:00 | 5,621.70 | 5,621.70 | 5,620.80 | 5,620.80 | 451.0K |
| 12:01 | 5,619.20 | 5,621.00 | 5,619.20 | 5,621.00 | 332.2K |
| 12:02 | 5,622.20 | 5,622.20 | 5,621.20 | 5,621.20 | 313.4K |
| 12:03 | 5,620.20 | 5,620.60 | 5,620.20 | 5,620.60 | 336.9K |
| 12:04 | 5,620.60 | 5,620.60 | 5,620.30 | 5,620.30 | 216.0K |
| 12:05 | 5,620.20 | 5,620.20 | 5,619.20 | 5,619.20 | 625.1K |
| 12:06 | 5,621.30 | 5,621.30 | 5,620.60 | 5,620.60 | 209.9K |
| 12:07 | 5,621.70 | 5,622.40 | 5,621.70 | 5,622.40 | 675.7K |
| 12:08 | 5,621.50 | 5,621.50 | 5,621.40 | 5,621.40 | 1,573.4K |
| 12:09 | 5,624.00 | 5,625.70 | 5,624.00 | 5,625.70 | 390.8K |
| 12:10 | 5,625.00 | 5,627.30 | 5,625.00 | 5,627.30 | 1,546.8K |
| 12:11 | 5,627.30 | 5,627.60 | 5,627.30 | 5,627.60 | 1,202.9K |
| 12:12 | 5,627.10 | 5,627.80 | 5,627.10 | 5,627.80 | 1,834.1K |
| 12:13 | 5,627.50 | 5,628.10 | 5,627.50 | 5,628.10 | 903.4K |
| 12:14 | 5,626.50 | 5,626.50 | 5,624.80 | 5,624.80 | 1,384.0K |
| 12:15 | 5,625.00 | 5,625.00 | 5,624.20 | 5,624.20 | 814.9K |
| 12:16 | 5,625.70 | 5,625.70 | 5,625.70 | 5,625.70 | 1,875.9K |
| 12:17 | 5,625.10 | 5,625.30 | 5,625.10 | 5,625.30 | 1,072.2K |
| 12:18 | 5,624.70 | 5,624.70 | 5,624.10 | 5,624.10 | 596.0K |
| 12:19 | 5,623.90 | 5,624.00 | 5,623.90 | 5,624.00 | 239.9K |
| 12:20 | 5,622.70 | 5,622.70 | 5,621.30 | 5,621.30 | 985.4K |
| 12:21 | 5,620.40 | 5,621.30 | 5,620.40 | 5,621.30 | 469.7K |
| 12:22 | 5,619.30 | 5,620.50 | 5,619.30 | 5,620.50 | 559.0K |
| 12:23 | 5,621.00 | 5,621.00 | 5,620.80 | 5,620.80 | 208.0K |
| 12:24 | 5,621.80 | 5,621.80 | 5,620.80 | 5,620.80 | 523.6K |
| 12:25 | 5,620.70 | 5,620.70 | 5,619.60 | 5,619.60 | 589.6K |
| 12:26 | 5,619.30 | 5,619.50 | 5,619.30 | 5,619.50 | 1,177.9K |
| 12:27 | 5,619.80 | 5,619.80 | 5,619.40 | 5,619.40 | 607.9K |
| 12:28 | 5,617.80 | 5,617.80 | 5,615.20 | 5,615.20 | 1,026.4K |
| 12:29 | 5,613.30 | 5,614.90 | 5,613.30 | 5,614.90 | 1,222.2K |
| 12:30 | 5,614.20 | 5,614.20 | 5,613.70 | 5,613.70 | 336.3K |
| 12:31 | 5,614.40 | 5,615.60 | 5,614.40 | 5,615.60 | 331.8K |
| 12:32 | 5,615.60 | 5,615.80 | 5,615.60 | 5,615.80 | 524.4K |
| 12:33 | 5,618.30 | 5,618.30 | 5,617.80 | 5,617.80 | 1,526.6K |
| 12:34 | 5,618.70 | 5,619.40 | 5,618.70 | 5,619.40 | 813.8K |
| 12:35 | 5,620.40 | 5,620.40 | 5,619.90 | 5,619.90 | 470.6K |
| 12:36 | 5,619.10 | 5,620.40 | 5,619.10 | 5,620.40 | 471.2K |
| 12:37 | 5,620.40 | 5,620.40 | 5,618.70 | 5,618.70 | 298.0K |
| 12:38 | 5,618.40 | 5,618.40 | 5,617.50 | 5,617.50 | 396.6K |
| 12:39 | 5,617.60 | 5,617.70 | 5,617.60 | 5,617.70 | 439.6K |
| 12:40 | 5,616.60 | 5,617.70 | 5,616.60 | 5,617.70 | 243.0K |
| 12:41 | 5,615.30 | 5,615.50 | 5,615.30 | 5,615.50 | 562.2K |
| 12:42 | 5,616.20 | 5,616.20 | 5,615.00 | 5,615.00 | 609.0K |
| 12:43 | 5,614.20 | 5,615.10 | 5,614.20 | 5,615.10 | 436.7K |
| 12:44 | 5,614.60 | 5,614.90 | 5,614.60 | 5,614.90 | 176.2K |
| 12:45 | 5,615.40 | 5,615.70 | 5,615.40 | 5,615.70 | 254.4K |
| 12:46 | 5,616.20 | 5,616.70 | 5,616.20 | 5,616.70 | 697.9K |
| 12:47 | 5,617.10 | 5,617.80 | 5,617.10 | 5,617.80 | 914.4K |
| 12:48 | 5,617.70 | 5,617.70 | 5,616.70 | 5,616.70 | 346.2K |
| 12:49 | 5,615.30 | 5,615.30 | 5,614.70 | 5,614.70 | 376.9K |
| 12:50 | 5,615.30 | 5,615.30 | 5,614.90 | 5,614.90 | 196.8K |
| 12:51 | 5,614.20 | 5,615.00 | 5,614.20 | 5,615.00 | 348.0K |
| 12:52 | 5,615.10 | 5,616.10 | 5,615.10 | 5,616.10 | 704.9K |
| 12:53 | 5,616.10 | 5,616.10 | 5,614.30 | 5,614.30 | 660.7K |
| 12:54 | 5,614.70 | 5,614.70 | 5,614.00 | 5,614.00 | 915.8K |
| 12:55 | 5,614.30 | 5,615.10 | 5,614.30 | 5,615.10 | 796.8K |
| 12:56 | 5,615.30 | 5,615.30 | 5,614.80 | 5,614.80 | 411.4K |
| 12:57 | 5,613.90 | 5,614.00 | 5,613.90 | 5,614.00 | 205.4K |
| 12:58 | 5,613.40 | 5,613.50 | 5,613.40 | 5,613.50 | 622.1K |
| 12:59 | 5,613.70 | 5,614.30 | 5,613.70 | 5,614.30 | 105.8K |
| 13:00 | 5,614.40 | 5,614.40 | 5,614.20 | 5,614.20 | 151.0K |
| 13:01 | 5,613.40 | 5,613.40 | 5,612.40 | 5,612.40 | 1,013.0K |
| 13:02 | 5,613.00 | 5,613.00 | 5,611.50 | 5,611.50 | 281.3K |
| 13:03 | 5,613.20 | 5,614.60 | 5,613.20 | 5,614.60 | 1,099.8K |
| 13:04 | 5,616.20 | 5,616.20 | 5,616.00 | 5,616.00 | 485.7K |
| 13:05 | 5,617.30 | 5,617.30 | 5,616.70 | 5,616.70 | 541.4K |
| 13:06 | 5,616.70 | 5,616.70 | 5,615.70 | 5,615.70 | 231.1K |
| 13:07 | 5,615.80 | 5,615.80 | 5,615.80 | 5,615.80 | 231.2K |
| 13:08 | 5,616.20 | 5,617.10 | 5,616.20 | 5,617.10 | 360.4K |
| 13:09 | 5,616.70 | 5,617.50 | 5,616.70 | 5,617.50 | 263.5K |
| 13:10 | 5,617.30 | 5,617.30 | 5,616.60 | 5,616.60 | 197.0K |
| 13:11 | 5,616.90 | 5,617.90 | 5,616.90 | 5,617.90 | 940.9K |
| 13:12 | 5,617.60 | 5,618.30 | 5,617.60 | 5,618.30 | 423.7K |
| 13:13 | 5,618.30 | 5,618.80 | 5,618.30 | 5,618.80 | 191.9K |
| 13:14 | 5,618.60 | 5,619.70 | 5,618.60 | 5,619.70 | 267.9K |
| 13:15 | 5,620.00 | 5,620.60 | 5,620.00 | 5,620.60 | 115.4K |
| 13:16 | 5,619.70 | 5,621.30 | 5,619.70 | 5,621.30 | 512.7K |
| 13:17 | 5,621.00 | 5,621.00 | 5,620.90 | 5,620.90 | 227.6K |
| 13:18 | 5,621.00 | 5,621.00 | 5,620.80 | 5,620.80 | 270.5K |
| 13:19 | 5,619.40 | 5,619.40 | 5,619.40 | 5,619.40 | 1,028.3K |
| 13:20 | 5,618.50 | 5,618.50 | 5,616.60 | 5,616.60 | 366.2K |
| 13:21 | 5,616.10 | 5,617.10 | 5,616.10 | 5,617.10 | 343.3K |
| 13:22 | 5,616.50 | 5,617.10 | 5,616.50 | 5,617.10 | 391.6K |
| 13:23 | 5,616.20 | 5,616.20 | 5,613.10 | 5,613.10 | 714.2K |
| 13:24 | 5,611.90 | 5,612.70 | 5,611.90 | 5,612.70 | 808.6K |
| 13:25 | 5,612.70 | 5,612.70 | 5,612.60 | 5,612.60 | 369.7K |
| 13:26 | 5,611.40 | 5,612.40 | 5,611.40 | 5,612.40 | 629.1K |
| 13:27 | 5,613.80 | 5,614.50 | 5,613.80 | 5,614.50 | 390.6K |
| 13:28 | 5,614.70 | 5,614.70 | 5,614.60 | 5,614.60 | 159.1K |
| 13:29 | 5,613.30 | 5,613.60 | 5,613.30 | 5,613.60 | 329.0K |
| 13:30 | 5,614.10 | 5,614.10 | 5,614.00 | 5,614.00 | 127.3K |
| 13:31 | 5,613.10 | 5,613.10 | 5,613.10 | 5,613.10 | 235.6K |
| 13:32 | 5,612.60 | 5,612.60 | 5,612.20 | 5,612.20 | 254.8K |
| 13:33 | 5,611.30 | 5,611.30 | 5,611.10 | 5,611.10 | 523.1K |
| 13:34 | 5,610.90 | 5,612.40 | 5,610.90 | 5,612.40 | 290.0K |
| 13:35 | 5,611.10 | 5,612.10 | 5,611.10 | 5,612.10 | 180.6K |
| 13:36 | 5,611.50 | 5,611.50 | 5,610.40 | 5,610.40 | 529.8K |
| 13:37 | 5,610.80 | 5,610.80 | 5,610.50 | 5,610.50 | 244.2K |
| 13:38 | 5,611.10 | 5,611.20 | 5,611.10 | 5,611.20 | 311.0K |
| 13:39 | 5,610.60 | 5,610.60 | 5,610.40 | 5,610.40 | 229.2K |
| 13:40 | 5,610.50 | 5,610.50 | 5,610.40 | 5,610.40 | 109.4K |
| 13:41 | 5,611.60 | 5,612.10 | 5,611.60 | 5,612.10 | 87.2K |
| 13:42 | 5,612.60 | 5,612.60 | 5,612.30 | 5,612.30 | 306.1K |
| 13:43 | 5,611.60 | 5,611.60 | 5,611.60 | 5,611.60 | 116.8K |
| 13:44 | 5,611.60 | 5,611.60 | 5,611.50 | 5,611.50 | 101.1K |
| 13:45 | 5,611.30 | 5,612.80 | 5,611.30 | 5,612.80 | 193.0K |
| 13:46 | 5,612.60 | 5,612.60 | 5,612.10 | 5,612.10 | 116.4K |
| 13:47 | 5,611.90 | 5,611.90 | 5,611.30 | 5,611.30 | 481.2K |
| 13:48 | 5,611.60 | 5,611.80 | 5,611.60 | 5,611.80 | 227.2K |
| 13:49 | 5,611.40 | 5,611.40 | 5,611.20 | 5,611.20 | 189.9K |
| 13:50 | 5,612.20 | 5,612.20 | 5,612.00 | 5,612.00 | 168.9K |
| 13:51 | 5,611.80 | 5,612.00 | 5,611.80 | 5,612.00 | 100.7K |
| 13:52 | 5,611.60 | 5,611.60 | 5,611.30 | 5,611.30 | 257.6K |
| 13:53 | 5,611.40 | 5,611.40 | 5,611.10 | 5,611.10 | 329.9K |
| 13:54 | 5,611.40 | 5,611.40 | 5,610.80 | 5,610.80 | 1,808.9K |
| 13:55 | 5,610.40 | 5,610.40 | 5,610.30 | 5,610.30 | 205.7K |
| 13:56 | 5,609.60 | 5,610.30 | 5,609.60 | 5,610.30 | 276.8K |
| 13:57 | 5,610.00 | 5,610.80 | 5,610.00 | 5,610.80 | 170.5K |
| 13:58 | 5,610.20 | 5,610.60 | 5,610.20 | 5,610.60 | 252.6K |
| 13:59 | 5,611.30 | 5,611.70 | 5,611.30 | 5,611.70 | 119.3K |
| 14:00 | 5,611.90 | 5,613.10 | 5,611.90 | 5,613.10 | 827.2K |
| 14:01 | 5,613.40 | 5,613.40 | 5,612.70 | 5,612.70 | 244.9K |
| 14:02 | 5,612.90 | 5,612.90 | 5,612.10 | 5,612.10 | 225.0K |
| 14:03 | 5,612.90 | 5,612.90 | 5,612.60 | 5,612.60 | 353.2K |
| 14:04 | 5,612.70 | 5,612.70 | 5,612.20 | 5,612.20 | 317.8K |
| 14:05 | 5,612.10 | 5,612.10 | 5,612.10 | 5,612.10 | 138.3K |
| 14:06 | 5,612.40 | 5,612.40 | 5,612.30 | 5,612.30 | 156.5K |
| 14:07 | 5,612.50 | 5,612.60 | 5,612.50 | 5,612.60 | 587.9K |
| 14:08 | 5,612.80 | 5,612.80 | 5,611.80 | 5,611.80 | 173.1K |
| 14:09 | 5,612.00 | 5,613.10 | 5,612.00 | 5,613.10 | 1,039.1K |
| 14:10 | 5,614.10 | 5,618.50 | 5,614.10 | 5,618.50 | 632.3K |
| 14:11 | 5,616.30 | 5,616.30 | 5,614.60 | 5,614.60 | 342.4K |
| 14:12 | 5,613.50 | 5,613.50 | 5,612.90 | 5,612.90 | 1,048.9K |
| 14:13 | 5,613.30 | 5,614.80 | 5,613.30 | 5,614.80 | 304.7K |
| 14:14 | 5,614.60 | 5,614.70 | 5,614.60 | 5,614.70 | 445.1K |
| 14:15 | 5,615.60 | 5,615.60 | 5,615.10 | 5,615.10 | 652.6K |
| 14:16 | 5,615.10 | 5,616.10 | 5,615.10 | 5,616.10 | 398.6K |
| 14:17 | 5,615.30 | 5,615.80 | 5,615.30 | 5,615.80 | 178.9K |
| 14:18 | 5,616.60 | 5,616.60 | 5,614.50 | 5,614.50 | 1,987.5K |
| 14:19 | 5,615.20 | 5,615.20 | 5,613.10 | 5,613.10 | 1,156.4K |
| 14:20 | 5,615.70 | 5,615.70 | 5,615.10 | 5,615.10 | 504.5K |
| 14:21 | 5,615.20 | 5,615.20 | 5,613.90 | 5,613.90 | 195.5K |
| 14:22 | 5,613.80 | 5,613.80 | 5,611.60 | 5,611.60 | 153.8K |
| 14:23 | 5,612.20 | 5,613.20 | 5,612.20 | 5,613.20 | 263.4K |
| 14:24 | 5,612.80 | 5,613.10 | 5,612.80 | 5,613.10 | 458.2K |
| 14:25 | 5,613.90 | 5,613.90 | 5,613.20 | 5,613.20 | 450.5K |
| 14:26 | 5,612.30 | 5,612.50 | 5,612.30 | 5,612.50 | 829.2K |
| 14:27 | 5,611.40 | 5,613.50 | 5,611.40 | 5,613.50 | 523.2K |
| 14:28 | 5,614.50 | 5,615.30 | 5,614.50 | 5,615.30 | 324.0K |
| 14:29 | 5,614.80 | 5,614.80 | 5,614.80 | 5,614.80 | 213.8K |
| 14:30 | 5,614.30 | 5,614.60 | 5,614.30 | 5,614.60 | 123.8K |
| 14:31 | 5,615.70 | 5,615.70 | 5,614.30 | 5,614.30 | 342.6K |
| 14:32 | 5,614.50 | 5,614.50 | 5,613.30 | 5,613.30 | 526.2K |
| 14:33 | 5,613.60 | 5,613.60 | 5,613.50 | 5,613.50 | 415.6K |
| 14:34 | 5,617.00 | 5,618.60 | 5,617.00 | 5,618.60 | 1,039.2K |
| 14:35 | 5,618.90 | 5,618.90 | 5,618.00 | 5,618.00 | 273.5K |
| 14:36 | 5,617.30 | 5,617.40 | 5,617.30 | 5,617.40 | 126.1K |
| 14:37 | 5,618.20 | 5,618.40 | 5,618.20 | 5,618.40 | 129.5K |
| 14:38 | 5,619.40 | 5,619.40 | 5,618.50 | 5,618.50 | 274.5K |
| 14:39 | 5,619.80 | 5,620.50 | 5,619.80 | 5,620.50 | 468.1K |
| 14:40 | 5,620.00 | 5,620.00 | 5,618.90 | 5,618.90 | 146.0K |
| 14:41 | 5,619.20 | 5,619.60 | 5,619.20 | 5,619.60 | 394.1K |
| 14:42 | 5,618.50 | 5,618.50 | 5,618.20 | 5,618.20 | 598.5K |
| 14:43 | 5,618.80 | 5,619.10 | 5,618.80 | 5,619.10 | 293.9K |
| 14:44 | 5,619.60 | 5,620.60 | 5,619.60 | 5,620.60 | 228.4K |
| 14:45 | 5,620.20 | 5,620.20 | 5,618.90 | 5,618.90 | 345.5K |
| 14:46 | 5,618.90 | 5,619.20 | 5,618.90 | 5,619.20 | 449.9K |
| 14:47 | 5,620.30 | 5,620.30 | 5,619.50 | 5,619.50 | 200.6K |
| 14:48 | 5,619.60 | 5,619.60 | 5,619.40 | 5,619.40 | 537.1K |
| 14:49 | 5,618.90 | 5,618.90 | 5,618.50 | 5,618.50 | 240.7K |
| 14:50 | 5,618.30 | 5,618.30 | 5,617.80 | 5,617.80 | 288.4K |
| 14:51 | 5,617.80 | 5,618.50 | 5,617.80 | 5,618.50 | 331.5K |
| 14:52 | 5,618.20 | 5,618.20 | 5,617.80 | 5,617.80 | 153.7K |
| 14:53 | 5,617.40 | 5,617.40 | 5,615.60 | 5,615.60 | 1,067.3K |
| 14:54 | 5,615.50 | 5,615.50 | 5,615.30 | 5,615.30 | 373.9K |
| 14:55 | 5,614.20 | 5,614.20 | 5,613.30 | 5,613.30 | 854.5K |
| 14:56 | 5,613.80 | 5,613.80 | 5,613.60 | 5,613.60 | 959.5K |
| 14:57 | 5,613.70 | 5,613.70 | 5,613.00 | 5,613.00 | 408.1K |
| 14:58 | 5,613.20 | 5,613.20 | 5,612.10 | 5,612.10 | 201.1K |
| 14:59 | 5,611.20 | 5,611.30 | 5,611.20 | 5,611.30 | 368.9K |
| 15:00 | 5,612.60 | 5,612.60 | 5,612.20 | 5,612.20 | 189.9K |
| 15:01 | 5,612.90 | 5,612.90 | 5,612.70 | 5,612.70 | 158.8K |
| 15:02 | 5,612.30 | 5,612.30 | 5,611.40 | 5,611.40 | 181.0K |
| 15:03 | 5,611.90 | 5,614.00 | 5,611.90 | 5,614.00 | 500.1K |
| 15:04 | 5,613.60 | 5,614.40 | 5,613.60 | 5,614.40 | 353.0K |
| 15:05 | 5,613.60 | 5,613.60 | 5,613.60 | 5,613.60 | 223.5K |
| 15:06 | 5,612.50 | 5,612.50 | 5,612.10 | 5,612.10 | 191.8K |
| 15:07 | 5,612.60 | 5,612.60 | 5,612.30 | 5,612.30 | 413.3K |
| 15:08 | 5,612.20 | 5,612.20 | 5,611.10 | 5,611.10 | 409.6K |
| 15:09 | 5,610.40 | 5,611.30 | 5,610.40 | 5,611.30 | 197.0K |
| 15:10 | 5,610.70 | 5,610.70 | 5,609.90 | 5,609.90 | 361.1K |
| 15:11 | 5,609.60 | 5,609.60 | 5,609.30 | 5,609.30 | 341.0K |
| 15:12 | 5,608.90 | 5,610.00 | 5,608.90 | 5,610.00 | 440.2K |
| 15:13 | 5,610.90 | 5,613.30 | 5,610.90 | 5,613.30 | 791.5K |
| 15:14 | 5,611.60 | 5,612.10 | 5,611.60 | 5,612.10 | 237.9K |
| 15:15 | 5,611.40 | 5,611.50 | 5,611.40 | 5,611.50 | 150.6K |
| 15:16 | 5,611.20 | 5,611.40 | 5,611.20 | 5,611.40 | 432.3K |
| 15:17 | 5,611.10 | 5,611.10 | 5,610.60 | 5,610.60 | 765.4K |
| 15:18 | 5,611.40 | 5,612.00 | 5,611.40 | 5,612.00 | 399.1K |
| 15:19 | 5,611.60 | 5,611.60 | 5,611.40 | 5,611.40 | 562.4K |
| 15:20 | 5,611.70 | 5,611.70 | 5,611.20 | 5,611.20 | 382.5K |
| 15:21 | 5,611.30 | 5,611.30 | 5,611.30 | 5,611.30 | 642.8K |
| 15:22 | 5,611.10 | 5,612.80 | 5,611.10 | 5,612.80 | 877.3K |
| 15:23 | 5,613.40 | 5,613.40 | 5,612.70 | 5,612.70 | 474.2K |
| 15:24 | 5,613.40 | 5,613.40 | 5,611.60 | 5,611.60 | 1,079.9K |
| 15:25 | 5,612.40 | 5,613.30 | 5,612.40 | 5,613.30 | 1,144.2K |
| 15:26 | 5,612.90 | 5,613.00 | 5,612.90 | 5,613.00 | 407.7K |
| 15:27 | 5,612.20 | 5,612.70 | 5,612.20 | 5,612.70 | 523.0K |
| 15:28 | 5,612.80 | 5,613.40 | 5,612.80 | 5,613.40 | 976.3K |
| 15:29 | 5,614.60 | 5,614.60 | 5,614.10 | 5,614.10 | 813.6K |
| 15:30 | 5,613.70 | 5,614.80 | 5,613.70 | 5,614.80 | 1,331.8K |
| 15:31 | 5,615.70 | 5,615.70 | 5,615.20 | 5,615.20 | 243.1K |
| 15:32 | 5,614.10 | 5,614.10 | 5,613.50 | 5,613.50 | 481.4K |
| 15:33 | 5,613.60 | 5,613.60 | 5,613.20 | 5,613.20 | 602.5K |
| 15:34 | 5,612.30 | 5,612.30 | 5,611.70 | 5,611.70 | 869.6K |
| 15:35 | 5,611.60 | 5,612.10 | 5,611.60 | 5,612.10 | 489.2K |
| 15:36 | 5,612.10 | 5,612.50 | 5,612.10 | 5,612.50 | 890.9K |
| 15:37 | 5,611.10 | 5,611.10 | 5,610.90 | 5,610.90 | 258.0K |
| 15:38 | 5,611.70 | 5,611.70 | 5,611.40 | 5,611.40 | 225.5K |
| 15:39 | 5,612.00 | 5,612.00 | 5,611.50 | 5,611.50 | 369.9K |
| 15:40 | 5,611.20 | 5,611.20 | 5,610.70 | 5,610.70 | 678.9K |
| 15:41 | 5,609.70 | 5,611.50 | 5,609.70 | 5,611.50 | 478.7K |
| 15:42 | 5,610.10 | 5,610.10 | 5,609.60 | 5,609.60 | 366.2K |
| 15:43 | 5,608.90 | 5,608.90 | 5,607.20 | 5,607.20 | 437.8K |
| 15:44 | 5,607.30 | 5,607.30 | 5,606.10 | 5,606.10 | 6,082.8K |
| 15:45 | 5,606.90 | 5,606.90 | 5,606.70 | 5,606.70 | 627.3K |
| 15:46 | 5,606.10 | 5,606.70 | 5,606.10 | 5,606.70 | 9,258.4K |
| 15:47 | 5,606.00 | 5,606.00 | 5,602.70 | 5,602.70 | 1,993.6K |
| 15:48 | 5,602.60 | 5,602.60 | 5,601.40 | 5,601.40 | 1,931.7K |
| 15:49 | 5,602.30 | 5,603.10 | 5,602.30 | 5,603.10 | 805.0K |
| 15:50 | 5,600.90 | 5,601.30 | 5,600.90 | 5,601.30 | 523.7K |
| 15:51 | 5,599.60 | 5,599.60 | 5,599.10 | 5,599.10 | 925.5K |
| 15:52 | 5,600.70 | 5,601.60 | 5,600.70 | 5,601.60 | 1,118.8K |
| 15:53 | 5,600.50 | 5,601.80 | 5,600.50 | 5,601.80 | 930.2K |
| 15:54 | 5,603.30 | 5,603.30 | 5,601.30 | 5,601.30 | 1,312.7K |
| 15:55 | 5,601.40 | 5,601.40 | 5,601.10 | 5,601.10 | 2,462.6K |
| 15:56 | 5,601.50 | 5,602.10 | 5,601.50 | 5,602.10 | 1,323.2K |
| 15:57 | 5,604.10 | 5,604.10 | 5,603.00 | 5,603.00 | 541.1K |
| 15:58 | 5,601.40 | 5,601.40 | 5,600.40 | 5,600.40 | 1,225.7K |
| 15:59 | 5,601.80 | 5,601.80 | 5,600.20 | 5,600.20 | 1,296.8K |
| 16:00 | 5,601.30 | 5,601.30 | 5,601.10 | 5,601.10 | 577.0K |
| 16:01 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 0.0K |
| 16:02 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 0.0K |
| 16:03 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 0.0K |
| 16:04 | 5,601.10 | 5,601.10 | 5,595.40 | 5,595.40 | 70,728.4K |