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 | 5,595.40 | 5,595.40 | 5,467.40 | 5,467.40 | 24,982.9K |
| 10:01 | 5,457.20 | 5,457.20 | 5,455.30 | 5,455.30 | 4,624.3K |
| 10:02 | 5,454.40 | 5,457.40 | 5,454.40 | 5,457.40 | 2,108.9K |
| 10:03 | 5,457.60 | 5,459.50 | 5,457.60 | 5,459.50 | 2,771.2K |
| 10:04 | 5,454.90 | 5,456.00 | 5,454.90 | 5,456.00 | 3,879.1K |
| 10:05 | 5,450.30 | 5,450.30 | 5,445.90 | 5,445.90 | 2,987.2K |
| 10:06 | 5,447.20 | 5,447.20 | 5,446.90 | 5,446.90 | 2,702.9K |
| 10:07 | 5,450.30 | 5,450.30 | 5,448.10 | 5,448.10 | 805.6K |
| 10:08 | 5,450.40 | 5,453.90 | 5,450.40 | 5,453.90 | 3,036.2K |
| 10:09 | 5,456.50 | 5,457.60 | 5,456.50 | 5,457.60 | 914.1K |
| 10:10 | 5,460.80 | 5,460.80 | 5,457.10 | 5,457.10 | 822.3K |
| 10:11 | 5,457.90 | 5,457.90 | 5,457.00 | 5,457.00 | 974.4K |
| 10:12 | 5,462.30 | 5,463.90 | 5,462.30 | 5,463.90 | 961.5K |
| 10:13 | 5,463.60 | 5,463.60 | 5,460.30 | 5,460.30 | 675.2K |
| 10:14 | 5,462.30 | 5,462.40 | 5,462.30 | 5,462.40 | 1,559.7K |
| 10:15 | 5,462.40 | 5,462.40 | 5,461.50 | 5,461.50 | 963.6K |
| 10:16 | 5,466.50 | 5,470.50 | 5,466.50 | 5,470.50 | 1,133.6K |
| 10:17 | 5,475.60 | 5,475.60 | 5,473.30 | 5,473.30 | 907.4K |
| 10:18 | 5,472.20 | 5,472.40 | 5,472.20 | 5,472.40 | 786.5K |
| 10:19 | 5,471.60 | 5,471.60 | 5,468.00 | 5,468.00 | 1,874.2K |
| 10:20 | 5,464.30 | 5,464.30 | 5,462.00 | 5,462.00 | 2,025.8K |
| 10:21 | 5,464.40 | 5,465.20 | 5,464.40 | 5,465.20 | 987.6K |
| 10:22 | 5,465.70 | 5,466.40 | 5,465.70 | 5,466.40 | 288.3K |
| 10:23 | 5,468.20 | 5,470.90 | 5,468.20 | 5,470.90 | 794.3K |
| 10:24 | 5,465.10 | 5,467.60 | 5,465.10 | 5,467.60 | 1,851.0K |
| 10:25 | 5,467.50 | 5,467.50 | 5,465.10 | 5,465.10 | 395.8K |
| 10:26 | 5,465.70 | 5,468.50 | 5,465.70 | 5,468.50 | 617.9K |
| 10:27 | 5,469.80 | 5,469.90 | 5,469.80 | 5,469.90 | 687.6K |
| 10:28 | 5,469.90 | 5,470.30 | 5,469.90 | 5,470.30 | 728.2K |
| 10:29 | 5,470.90 | 5,471.00 | 5,470.90 | 5,471.00 | 519.6K |
| 10:30 | 5,471.80 | 5,473.00 | 5,471.80 | 5,473.00 | 788.2K |
| 10:31 | 5,472.90 | 5,473.40 | 5,472.90 | 5,473.40 | 910.6K |
| 10:32 | 5,472.50 | 5,472.50 | 5,470.20 | 5,470.20 | 907.4K |
| 10:33 | 5,471.70 | 5,472.50 | 5,471.70 | 5,472.50 | 604.0K |
| 10:34 | 5,468.90 | 5,469.90 | 5,468.90 | 5,469.90 | 785.4K |
| 10:35 | 5,468.80 | 5,468.80 | 5,468.20 | 5,468.20 | 641.3K |
| 10:36 | 5,470.60 | 5,470.80 | 5,470.60 | 5,470.80 | 538.1K |
| 10:37 | 5,467.60 | 5,468.80 | 5,467.60 | 5,468.80 | 601.0K |
| 10:38 | 5,469.80 | 5,470.60 | 5,469.80 | 5,470.60 | 966.6K |
| 10:39 | 5,469.30 | 5,469.30 | 5,469.20 | 5,469.20 | 1,596.3K |
| 10:40 | 5,469.90 | 5,472.50 | 5,469.90 | 5,472.50 | 840.7K |
| 10:41 | 5,471.10 | 5,471.10 | 5,471.10 | 5,471.10 | 158.1K |
| 10:42 | 5,471.10 | 5,471.10 | 5,471.00 | 5,471.00 | 692.1K |
| 10:43 | 5,471.20 | 5,472.90 | 5,471.20 | 5,472.90 | 347.6K |
| 10:44 | 5,475.80 | 5,475.80 | 5,475.70 | 5,475.70 | 446.7K |
| 10:45 | 5,476.60 | 5,476.60 | 5,474.50 | 5,474.50 | 583.2K |
| 10:46 | 5,474.10 | 5,474.10 | 5,474.10 | 5,474.10 | 480.2K |
| 10:47 | 5,475.50 | 5,477.20 | 5,475.50 | 5,477.20 | 739.0K |
| 10:48 | 5,479.30 | 5,479.30 | 5,479.30 | 5,479.30 | 631.5K |
| 10:49 | 5,480.80 | 5,483.70 | 5,480.80 | 5,483.70 | 827.7K |
| 10:50 | 5,484.20 | 5,485.20 | 5,484.20 | 5,485.20 | 861.3K |
| 10:51 | 5,486.50 | 5,486.50 | 5,486.00 | 5,486.00 | 794.6K |
| 10:52 | 5,486.80 | 5,487.30 | 5,486.80 | 5,487.30 | 248.3K |
| 10:53 | 5,489.40 | 5,489.40 | 5,486.70 | 5,486.70 | 459.9K |
| 10:54 | 5,485.50 | 5,488.70 | 5,485.50 | 5,488.70 | 606.5K |
| 10:55 | 5,488.50 | 5,490.80 | 5,488.50 | 5,490.80 | 216.9K |
| 10:56 | 5,490.00 | 5,490.00 | 5,485.80 | 5,485.80 | 1,387.7K |
| 10:57 | 5,488.20 | 5,488.40 | 5,488.20 | 5,488.40 | 333.5K |
| 10:58 | 5,488.80 | 5,488.80 | 5,487.40 | 5,487.40 | 252.2K |
| 10:59 | 5,486.40 | 5,486.40 | 5,482.70 | 5,482.70 | 1,482.5K |
| 11:00 | 5,481.70 | 5,481.70 | 5,479.50 | 5,479.50 | 469.8K |
| 11:01 | 5,476.80 | 5,476.80 | 5,475.20 | 5,475.20 | 277.5K |
| 11:02 | 5,472.10 | 5,472.10 | 5,467.10 | 5,467.10 | 4,184.0K |
| 11:03 | 5,466.40 | 5,466.40 | 5,465.40 | 5,465.40 | 2,925.2K |
| 11:04 | 5,464.60 | 5,466.10 | 5,464.60 | 5,466.10 | 598.4K |
| 11:05 | 5,465.60 | 5,470.10 | 5,465.60 | 5,470.10 | 812.4K |
| 11:06 | 5,474.50 | 5,474.50 | 5,470.30 | 5,470.30 | 3,256.2K |
| 11:07 | 5,471.50 | 5,471.80 | 5,471.50 | 5,471.80 | 585.4K |
| 11:08 | 5,472.60 | 5,472.90 | 5,472.60 | 5,472.90 | 278.7K |
| 11:09 | 5,474.60 | 5,475.80 | 5,474.60 | 5,475.80 | 347.8K |
| 11:10 | 5,475.80 | 5,478.50 | 5,475.80 | 5,478.50 | 660.2K |
| 11:11 | 5,475.30 | 5,477.70 | 5,475.30 | 5,477.70 | 447.0K |
| 11:12 | 5,475.20 | 5,476.90 | 5,475.20 | 5,476.90 | 366.6K |
| 11:13 | 5,476.40 | 5,477.80 | 5,476.40 | 5,477.80 | 316.0K |
| 11:14 | 5,478.60 | 5,478.60 | 5,476.20 | 5,476.20 | 699.5K |
| 11:15 | 5,478.80 | 5,478.80 | 5,478.50 | 5,478.50 | 611.8K |
| 11:16 | 5,476.40 | 5,476.40 | 5,475.70 | 5,475.70 | 367.3K |
| 11:17 | 5,474.60 | 5,474.60 | 5,474.20 | 5,474.20 | 214.7K |
| 11:18 | 5,471.30 | 5,472.10 | 5,471.30 | 5,472.10 | 405.3K |
| 11:19 | 5,472.50 | 5,472.50 | 5,472.40 | 5,472.40 | 1,129.6K |
| 11:20 | 5,471.90 | 5,472.60 | 5,471.90 | 5,472.60 | 289.6K |
| 11:21 | 5,475.10 | 5,475.80 | 5,475.10 | 5,475.80 | 297.6K |
| 11:22 | 5,474.50 | 5,474.50 | 5,474.40 | 5,474.40 | 189.1K |
| 11:23 | 5,475.80 | 5,475.80 | 5,475.10 | 5,475.10 | 149.4K |
| 11:24 | 5,478.00 | 5,478.00 | 5,475.40 | 5,475.40 | 1,956.8K |
| 11:25 | 5,474.30 | 5,474.50 | 5,474.30 | 5,474.50 | 1,231.2K |
| 11:26 | 5,476.40 | 5,476.40 | 5,476.20 | 5,476.20 | 183.0K |
| 11:27 | 5,475.00 | 5,476.10 | 5,475.00 | 5,476.10 | 437.4K |
| 11:28 | 5,476.10 | 5,476.30 | 5,476.10 | 5,476.30 | 1,308.2K |
| 11:29 | 5,474.50 | 5,475.10 | 5,474.50 | 5,475.10 | 663.7K |
| 11:30 | 5,475.50 | 5,476.00 | 5,475.50 | 5,476.00 | 848.9K |
| 11:31 | 5,473.80 | 5,473.80 | 5,473.20 | 5,473.20 | 573.5K |
| 11:32 | 5,474.30 | 5,474.30 | 5,472.30 | 5,472.30 | 830.8K |
| 11:33 | 5,470.90 | 5,470.90 | 5,468.30 | 5,468.30 | 689.3K |
| 11:34 | 5,466.00 | 5,467.10 | 5,466.00 | 5,467.10 | 513.2K |
| 11:35 | 5,465.70 | 5,465.70 | 5,464.80 | 5,464.80 | 523.9K |
| 11:36 | 5,469.20 | 5,469.60 | 5,469.20 | 5,469.60 | 514.4K |
| 11:37 | 5,466.40 | 5,468.60 | 5,466.40 | 5,468.60 | 456.4K |
| 11:38 | 5,467.30 | 5,468.40 | 5,467.30 | 5,468.40 | 511.6K |
| 11:39 | 5,469.60 | 5,469.90 | 5,469.60 | 5,469.90 | 732.5K |
| 11:40 | 5,469.50 | 5,469.80 | 5,469.50 | 5,469.80 | 448.7K |
| 11:41 | 5,469.40 | 5,469.40 | 5,469.30 | 5,469.30 | 353.0K |
| 11:42 | 5,471.20 | 5,471.40 | 5,471.20 | 5,471.40 | 625.7K |
| 11:43 | 5,471.40 | 5,471.80 | 5,471.40 | 5,471.80 | 253.0K |
| 11:44 | 5,472.90 | 5,473.50 | 5,472.90 | 5,473.50 | 170.0K |
| 11:45 | 5,474.20 | 5,474.20 | 5,472.40 | 5,472.40 | 353.7K |
| 11:46 | 5,471.30 | 5,471.30 | 5,471.30 | 5,471.30 | 406.3K |
| 11:47 | 5,471.00 | 5,472.00 | 5,471.00 | 5,472.00 | 425.9K |
| 11:48 | 5,471.10 | 5,471.10 | 5,470.70 | 5,470.70 | 293.1K |
| 11:49 | 5,470.80 | 5,470.80 | 5,470.80 | 5,470.80 | 320.9K |
| 11:50 | 5,470.40 | 5,471.80 | 5,470.40 | 5,471.80 | 423.0K |
| 11:51 | 5,473.20 | 5,473.20 | 5,471.90 | 5,471.90 | 761.5K |
| 11:52 | 5,470.10 | 5,470.80 | 5,470.10 | 5,470.80 | 737.7K |
| 11:53 | 5,471.60 | 5,471.60 | 5,470.90 | 5,470.90 | 602.7K |
| 11:54 | 5,470.40 | 5,471.60 | 5,470.40 | 5,471.60 | 192.1K |
| 11:55 | 5,471.50 | 5,471.50 | 5,469.50 | 5,469.50 | 462.6K |
| 11:56 | 5,469.10 | 5,469.90 | 5,469.10 | 5,469.90 | 442.9K |
| 11:57 | 5,470.00 | 5,470.00 | 5,468.70 | 5,468.70 | 1,198.5K |
| 11:58 | 5,468.70 | 5,468.70 | 5,468.40 | 5,468.40 | 329.5K |
| 11:59 | 5,466.80 | 5,466.80 | 5,465.60 | 5,465.60 | 500.7K |
| 12:00 | 5,463.90 | 5,464.30 | 5,463.90 | 5,464.30 | 0.0K |
| 12:01 | 5,463.80 | 5,463.80 | 5,463.10 | 5,463.10 | 277.5K |
| 12:02 | 5,463.40 | 5,463.40 | 5,463.30 | 5,463.30 | 88.5K |
| 12:03 | 5,464.80 | 5,465.70 | 5,464.80 | 5,465.70 | 1,549.3K |
| 12:04 | 5,466.60 | 5,466.60 | 5,464.80 | 5,464.80 | 125.1K |
| 12:05 | 5,465.20 | 5,465.20 | 5,464.10 | 5,464.10 | 411.5K |
| 12:06 | 5,463.70 | 5,463.70 | 5,463.20 | 5,463.20 | 408.3K |
| 12:07 | 5,462.00 | 5,463.40 | 5,462.00 | 5,463.40 | 113.2K |
| 12:08 | 5,463.40 | 5,464.90 | 5,463.40 | 5,464.90 | 728.9K |
| 12:09 | 5,465.50 | 5,467.10 | 5,465.50 | 5,467.10 | 482.2K |
| 12:10 | 5,465.40 | 5,466.80 | 5,465.40 | 5,466.80 | 108.0K |
| 12:11 | 5,466.90 | 5,467.80 | 5,466.90 | 5,467.80 | 498.6K |
| 12:12 | 5,467.30 | 5,467.30 | 5,466.10 | 5,466.10 | 311.2K |
| 12:13 | 5,466.00 | 5,466.00 | 5,465.50 | 5,465.50 | 538.6K |
| 12:14 | 5,464.90 | 5,465.20 | 5,464.90 | 5,465.20 | 736.6K |
| 12:15 | 5,466.30 | 5,466.50 | 5,466.30 | 5,466.50 | 3,094.2K |
| 12:16 | 5,467.30 | 5,467.30 | 5,466.20 | 5,466.20 | 3,283.3K |
| 12:17 | 5,467.00 | 5,467.00 | 5,465.40 | 5,465.40 | 709.9K |
| 12:18 | 5,464.80 | 5,464.80 | 5,462.80 | 5,462.80 | 1,788.8K |
| 12:19 | 5,461.50 | 5,461.50 | 5,460.80 | 5,460.80 | 440.0K |
| 12:20 | 5,461.50 | 5,461.50 | 5,460.80 | 5,460.80 | 156.0K |
| 12:21 | 5,457.00 | 5,458.20 | 5,457.00 | 5,458.20 | 654.2K |
| 12:22 | 5,457.60 | 5,457.60 | 5,456.30 | 5,456.30 | 667.3K |
| 12:23 | 5,457.00 | 5,457.00 | 5,456.70 | 5,456.70 | 688.4K |
| 12:24 | 5,456.60 | 5,456.60 | 5,454.80 | 5,454.80 | 311.6K |
| 12:25 | 5,455.50 | 5,455.50 | 5,455.00 | 5,455.00 | 683.4K |
| 12:26 | 5,453.50 | 5,453.50 | 5,452.90 | 5,452.90 | 184.4K |
| 12:27 | 5,452.10 | 5,452.10 | 5,451.60 | 5,451.60 | 341.6K |
| 12:28 | 5,451.50 | 5,452.70 | 5,451.50 | 5,452.70 | 293.0K |
| 12:29 | 5,455.10 | 5,455.10 | 5,455.00 | 5,455.00 | 260.8K |
| 12:30 | 5,454.90 | 5,455.20 | 5,454.90 | 5,455.20 | 185.1K |
| 12:31 | 5,451.90 | 5,451.90 | 5,451.90 | 5,451.90 | 259.6K |
| 12:32 | 5,451.90 | 5,451.90 | 5,450.40 | 5,450.40 | 201.1K |
| 12:33 | 5,450.70 | 5,451.10 | 5,450.70 | 5,451.10 | 1,522.3K |
| 12:34 | 5,449.20 | 5,449.20 | 5,448.90 | 5,448.90 | 460.4K |
| 12:35 | 5,450.60 | 5,451.40 | 5,450.60 | 5,451.40 | 715.9K |
| 12:36 | 5,451.40 | 5,452.20 | 5,451.40 | 5,452.20 | 143.4K |
| 12:37 | 5,451.00 | 5,451.00 | 5,449.10 | 5,449.10 | 182.7K |
| 12:38 | 5,449.50 | 5,450.60 | 5,449.50 | 5,450.60 | 755.1K |
| 12:39 | 5,451.40 | 5,451.40 | 5,450.00 | 5,450.00 | 733.2K |
| 12:40 | 5,449.70 | 5,450.10 | 5,449.70 | 5,450.10 | 328.8K |
| 12:41 | 5,449.20 | 5,449.90 | 5,449.20 | 5,449.90 | 203.5K |
| 12:42 | 5,448.90 | 5,448.90 | 5,448.10 | 5,448.10 | 305.6K |
| 12:43 | 5,448.10 | 5,448.10 | 5,444.70 | 5,444.70 | 747.1K |
| 12:44 | 5,444.70 | 5,445.10 | 5,444.70 | 5,445.10 | 704.2K |
| 12:45 | 5,445.30 | 5,446.40 | 5,445.30 | 5,446.40 | 222.8K |
| 12:46 | 5,447.40 | 5,447.50 | 5,447.40 | 5,447.50 | 213.2K |
| 12:47 | 5,447.50 | 5,447.90 | 5,447.50 | 5,447.90 | 217.7K |
| 12:48 | 5,447.80 | 5,448.30 | 5,447.80 | 5,448.30 | 129.1K |
| 12:49 | 5,448.10 | 5,449.40 | 5,448.10 | 5,449.40 | 190.5K |
| 12:50 | 5,448.10 | 5,448.10 | 5,445.80 | 5,445.80 | 342.1K |
| 12:51 | 5,443.50 | 5,444.20 | 5,443.50 | 5,444.20 | 727.6K |
| 12:52 | 5,444.30 | 5,444.30 | 5,443.30 | 5,443.30 | 283.9K |
| 12:53 | 5,443.50 | 5,443.50 | 5,443.30 | 5,443.30 | 234.4K |
| 12:54 | 5,442.90 | 5,442.90 | 5,442.70 | 5,442.70 | 263.3K |
| 12:55 | 5,443.40 | 5,443.40 | 5,442.40 | 5,442.40 | 158.2K |
| 12:56 | 5,443.00 | 5,443.00 | 5,442.40 | 5,442.40 | 769.6K |
| 12:57 | 5,440.80 | 5,442.20 | 5,440.80 | 5,442.20 | 287.6K |
| 12:58 | 5,441.40 | 5,441.40 | 5,441.20 | 5,441.20 | 372.4K |
| 12:59 | 5,442.70 | 5,442.70 | 5,441.80 | 5,441.80 | 463.8K |
| 13:00 | 5,441.70 | 5,441.70 | 5,441.60 | 5,441.60 | 250.9K |
| 13:01 | 5,442.30 | 5,442.30 | 5,441.40 | 5,441.40 | 285.7K |
| 13:02 | 5,441.50 | 5,444.50 | 5,441.50 | 5,444.50 | 164.2K |
| 13:03 | 5,444.90 | 5,445.60 | 5,444.90 | 5,445.60 | 352.0K |
| 13:04 | 5,444.60 | 5,445.30 | 5,444.60 | 5,445.30 | 614.5K |
| 13:05 | 5,446.10 | 5,448.10 | 5,446.10 | 5,448.10 | 348.1K |
| 13:06 | 5,445.70 | 5,446.60 | 5,445.70 | 5,446.60 | 465.7K |
| 13:07 | 5,445.60 | 5,445.60 | 5,445.00 | 5,445.00 | 738.1K |
| 13:08 | 5,445.40 | 5,445.80 | 5,445.40 | 5,445.80 | 194.3K |
| 13:09 | 5,446.10 | 5,446.10 | 5,445.90 | 5,445.90 | 141.4K |
| 13:10 | 5,445.30 | 5,445.90 | 5,445.30 | 5,445.90 | 1,067.1K |
| 13:11 | 5,446.90 | 5,447.20 | 5,446.90 | 5,447.20 | 316.2K |
| 13:12 | 5,447.60 | 5,447.60 | 5,447.20 | 5,447.20 | 535.8K |
| 13:13 | 5,447.00 | 5,448.60 | 5,447.00 | 5,448.60 | 1,650.4K |
| 13:14 | 5,449.30 | 5,449.30 | 5,448.90 | 5,448.90 | 285.3K |
| 13:15 | 5,448.60 | 5,448.70 | 5,448.60 | 5,448.70 | 784.7K |
| 13:16 | 5,449.30 | 5,449.30 | 5,448.50 | 5,448.50 | 1,709.4K |
| 13:17 | 5,448.80 | 5,448.90 | 5,448.80 | 5,448.90 | 297.1K |
| 13:18 | 5,449.00 | 5,449.00 | 5,448.80 | 5,448.80 | 659.9K |
| 13:19 | 5,448.40 | 5,448.40 | 5,447.30 | 5,447.30 | 255.8K |
| 13:20 | 5,448.20 | 5,448.20 | 5,447.60 | 5,447.60 | 127.0K |
| 13:21 | 5,449.10 | 5,449.30 | 5,449.10 | 5,449.30 | 305.7K |
| 13:22 | 5,448.10 | 5,448.10 | 5,446.60 | 5,446.60 | 224.2K |
| 13:23 | 5,445.60 | 5,445.80 | 5,445.60 | 5,445.80 | 182.3K |
| 13:24 | 5,444.40 | 5,444.40 | 5,444.10 | 5,444.10 | 349.4K |
| 13:25 | 5,444.50 | 5,446.30 | 5,444.50 | 5,446.30 | 136.0K |
| 13:26 | 5,446.60 | 5,446.60 | 5,445.30 | 5,445.30 | 614.4K |
| 13:27 | 5,444.70 | 5,445.70 | 5,444.70 | 5,445.70 | 212.4K |
| 13:28 | 5,445.60 | 5,445.80 | 5,445.60 | 5,445.80 | 417.5K |
| 13:29 | 5,444.90 | 5,444.90 | 5,444.70 | 5,444.70 | 412.5K |
| 13:30 | 5,445.20 | 5,446.80 | 5,445.20 | 5,446.80 | 483.4K |
| 13:31 | 5,445.70 | 5,445.70 | 5,445.00 | 5,445.00 | 1,681.7K |
| 13:32 | 5,445.30 | 5,445.30 | 5,443.40 | 5,443.40 | 1,398.8K |
| 13:33 | 5,443.10 | 5,443.10 | 5,442.20 | 5,442.20 | 208.6K |
| 13:34 | 5,441.60 | 5,441.60 | 5,441.60 | 5,441.60 | 528.8K |
| 13:35 | 5,442.70 | 5,442.70 | 5,441.40 | 5,441.40 | 1,021.1K |
| 13:36 | 5,442.30 | 5,443.20 | 5,442.30 | 5,443.20 | 644.6K |
| 13:37 | 5,443.30 | 5,443.30 | 5,443.00 | 5,443.00 | 156.9K |
| 13:38 | 5,443.00 | 5,443.00 | 5,442.20 | 5,442.20 | 163.6K |
| 13:39 | 5,443.00 | 5,443.00 | 5,442.90 | 5,442.90 | 442.4K |
| 13:40 | 5,442.20 | 5,442.20 | 5,441.00 | 5,441.00 | 1,625.9K |
| 13:41 | 5,440.50 | 5,443.00 | 5,440.50 | 5,443.00 | 702.9K |
| 13:42 | 5,443.00 | 5,443.00 | 5,443.00 | 5,443.00 | 680.2K |
| 13:43 | 5,444.80 | 5,444.80 | 5,444.10 | 5,444.10 | 181.2K |
| 13:44 | 5,444.50 | 5,444.50 | 5,444.00 | 5,444.00 | 160.0K |
| 13:45 | 5,443.00 | 5,443.20 | 5,443.00 | 5,443.20 | 210.9K |
| 13:46 | 5,443.70 | 5,443.80 | 5,443.70 | 5,443.80 | 416.5K |
| 13:47 | 5,444.20 | 5,444.20 | 5,442.90 | 5,442.90 | 593.1K |
| 13:48 | 5,444.80 | 5,445.40 | 5,444.80 | 5,445.40 | 278.2K |
| 13:49 | 5,446.70 | 5,446.70 | 5,446.10 | 5,446.10 | 648.7K |
| 13:50 | 5,445.90 | 5,445.90 | 5,445.60 | 5,445.60 | 448.0K |
| 13:51 | 5,444.50 | 5,444.80 | 5,444.50 | 5,444.80 | 189.4K |
| 13:52 | 5,445.60 | 5,445.60 | 5,444.40 | 5,444.40 | 292.9K |
| 13:53 | 5,444.00 | 5,444.00 | 5,443.90 | 5,443.90 | 168.0K |
| 13:54 | 5,445.60 | 5,445.60 | 5,443.20 | 5,443.20 | 212.3K |
| 13:55 | 5,443.70 | 5,443.80 | 5,443.70 | 5,443.80 | 240.1K |
| 13:56 | 5,443.60 | 5,443.80 | 5,443.60 | 5,443.80 | 197.6K |
| 13:57 | 5,445.70 | 5,445.70 | 5,444.40 | 5,444.40 | 129.2K |
| 13:58 | 5,444.90 | 5,444.90 | 5,444.20 | 5,444.20 | 375.1K |
| 13:59 | 5,444.10 | 5,444.40 | 5,444.10 | 5,444.40 | 1,064.0K |
| 14:00 | 5,443.70 | 5,444.90 | 5,443.70 | 5,444.90 | 1,474.8K |
| 14:01 | 5,444.30 | 5,444.30 | 5,443.80 | 5,443.80 | 2,013.8K |
| 14:02 | 5,443.70 | 5,443.70 | 5,443.50 | 5,443.50 | 251.3K |
| 14:03 | 5,443.10 | 5,443.10 | 5,442.30 | 5,442.30 | 168.4K |
| 14:04 | 5,441.70 | 5,442.60 | 5,441.70 | 5,442.60 | 697.7K |
| 14:05 | 5,444.10 | 5,444.10 | 5,442.60 | 5,442.60 | 215.0K |
| 14:06 | 5,444.00 | 5,445.70 | 5,444.00 | 5,445.70 | 445.7K |
| 14:07 | 5,445.70 | 5,445.70 | 5,444.90 | 5,444.90 | 164.1K |
| 14:08 | 5,445.10 | 5,445.10 | 5,444.40 | 5,444.40 | 1,483.7K |
| 14:09 | 5,444.10 | 5,444.10 | 5,444.00 | 5,444.00 | 501.3K |
| 14:10 | 5,444.30 | 5,444.30 | 5,443.10 | 5,443.10 | 381.7K |
| 14:11 | 5,442.90 | 5,442.90 | 5,442.20 | 5,442.20 | 887.5K |
| 14:12 | 5,443.40 | 5,443.80 | 5,443.40 | 5,443.80 | 230.4K |
| 14:13 | 5,443.10 | 5,443.70 | 5,443.10 | 5,443.70 | 226.1K |
| 14:14 | 5,443.80 | 5,443.80 | 5,443.10 | 5,443.10 | 186.2K |
| 14:15 | 5,442.60 | 5,443.70 | 5,442.60 | 5,443.70 | 440.3K |
| 14:16 | 5,444.10 | 5,444.10 | 5,443.80 | 5,443.80 | 722.3K |
| 14:17 | 5,443.20 | 5,443.20 | 5,442.30 | 5,442.30 | 343.2K |
| 14:18 | 5,442.90 | 5,442.90 | 5,442.20 | 5,442.20 | 349.4K |
| 14:19 | 5,442.30 | 5,442.30 | 5,441.50 | 5,441.50 | 335.5K |
| 14:20 | 5,441.00 | 5,441.00 | 5,440.10 | 5,440.10 | 284.0K |
| 14:21 | 5,439.20 | 5,439.70 | 5,439.20 | 5,439.70 | 277.3K |
| 14:22 | 5,440.70 | 5,440.90 | 5,440.70 | 5,440.90 | 843.2K |
| 14:23 | 5,441.20 | 5,441.40 | 5,441.20 | 5,441.40 | 311.3K |
| 14:24 | 5,442.50 | 5,442.50 | 5,441.40 | 5,441.40 | 143.4K |
| 14:25 | 5,442.30 | 5,442.30 | 5,442.10 | 5,442.10 | 520.8K |
| 14:26 | 5,442.00 | 5,442.00 | 5,441.60 | 5,441.60 | 207.0K |
| 14:27 | 5,443.00 | 5,443.00 | 5,441.30 | 5,441.30 | 1,170.0K |
| 14:28 | 5,441.50 | 5,441.70 | 5,441.50 | 5,441.70 | 274.2K |
| 14:29 | 5,440.10 | 5,440.20 | 5,440.10 | 5,440.20 | 314.1K |
| 14:30 | 5,439.90 | 5,440.00 | 5,439.90 | 5,440.00 | 336.7K |
| 14:31 | 5,440.80 | 5,441.30 | 5,440.80 | 5,441.30 | 574.8K |
| 14:32 | 5,442.00 | 5,442.00 | 5,439.30 | 5,439.30 | 387.9K |
| 14:33 | 5,439.70 | 5,440.30 | 5,439.70 | 5,440.30 | 265.5K |
| 14:34 | 5,439.70 | 5,440.80 | 5,439.70 | 5,440.80 | 328.4K |
| 14:35 | 5,440.40 | 5,440.40 | 5,438.90 | 5,438.90 | 246.7K |
| 14:36 | 5,436.40 | 5,436.40 | 5,436.40 | 5,436.40 | 220.9K |
| 14:37 | 5,436.90 | 5,436.90 | 5,435.50 | 5,435.50 | 163.3K |
| 14:38 | 5,436.70 | 5,436.70 | 5,436.70 | 5,436.70 | 138.9K |
| 14:39 | 5,436.80 | 5,437.80 | 5,436.80 | 5,437.80 | 292.6K |
| 14:40 | 5,437.90 | 5,437.90 | 5,437.40 | 5,437.40 | 606.0K |
| 14:41 | 5,436.70 | 5,437.30 | 5,436.70 | 5,437.30 | 137.5K |
| 14:42 | 5,437.30 | 5,437.30 | 5,437.10 | 5,437.10 | 280.6K |
| 14:43 | 5,437.00 | 5,438.00 | 5,437.00 | 5,438.00 | 352.1K |
| 14:44 | 5,438.70 | 5,438.70 | 5,438.70 | 5,438.70 | 161.1K |
| 14:45 | 5,437.50 | 5,438.00 | 5,437.50 | 5,438.00 | 245.8K |
| 14:46 | 5,437.60 | 5,437.60 | 5,437.30 | 5,437.30 | 752.0K |
| 14:47 | 5,438.00 | 5,438.00 | 5,436.40 | 5,436.40 | 241.9K |
| 14:48 | 5,436.90 | 5,436.90 | 5,436.70 | 5,436.70 | 257.4K |
| 14:49 | 5,436.50 | 5,436.70 | 5,436.50 | 5,436.70 | 211.4K |
| 14:50 | 5,437.10 | 5,437.10 | 5,436.60 | 5,436.60 | 185.2K |
| 14:51 | 5,437.10 | 5,437.10 | 5,436.90 | 5,436.90 | 362.0K |
| 14:52 | 5,436.90 | 5,437.10 | 5,436.90 | 5,437.10 | 254.2K |
| 14:53 | 5,436.90 | 5,436.90 | 5,436.70 | 5,436.70 | 806.5K |
| 14:54 | 5,436.40 | 5,436.50 | 5,436.40 | 5,436.50 | 1,114.9K |
| 14:55 | 5,435.50 | 5,436.90 | 5,435.50 | 5,436.90 | 358.0K |
| 14:56 | 5,438.00 | 5,438.10 | 5,438.00 | 5,438.10 | 893.4K |
| 14:57 | 5,437.90 | 5,437.90 | 5,437.20 | 5,437.20 | 742.5K |
| 14:58 | 5,438.80 | 5,438.80 | 5,438.70 | 5,438.70 | 190.6K |
| 14:59 | 5,438.60 | 5,438.60 | 5,438.50 | 5,438.50 | 608.7K |
| 15:00 | 5,438.90 | 5,439.20 | 5,438.90 | 5,439.20 | 1,047.7K |
| 15:01 | 5,440.00 | 5,440.00 | 5,438.30 | 5,438.30 | 575.8K |
| 15:02 | 5,438.50 | 5,438.50 | 5,438.20 | 5,438.20 | 440.1K |
| 15:03 | 5,435.50 | 5,435.50 | 5,433.50 | 5,433.50 | 364.8K |
| 15:04 | 5,433.30 | 5,435.70 | 5,433.30 | 5,435.70 | 774.0K |
| 15:05 | 5,436.30 | 5,440.70 | 5,436.30 | 5,440.70 | 324.7K |
| 15:06 | 5,441.10 | 5,441.10 | 5,440.00 | 5,440.00 | 568.2K |
| 15:07 | 5,441.30 | 5,441.40 | 5,441.30 | 5,441.40 | 264.2K |
| 15:08 | 5,442.30 | 5,442.30 | 5,441.10 | 5,441.10 | 328.1K |
| 15:09 | 5,440.70 | 5,440.70 | 5,439.00 | 5,439.00 | 226.2K |
| 15:10 | 5,437.40 | 5,437.40 | 5,436.60 | 5,436.60 | 790.7K |
| 15:11 | 5,437.40 | 5,438.20 | 5,437.40 | 5,438.20 | 515.4K |
| 15:12 | 5,438.40 | 5,438.50 | 5,438.40 | 5,438.50 | 475.3K |
| 15:13 | 5,439.10 | 5,439.20 | 5,439.10 | 5,439.20 | 588.9K |
| 15:14 | 5,439.10 | 5,439.10 | 5,439.10 | 5,439.10 | 253.9K |
| 15:15 | 5,438.70 | 5,438.70 | 5,438.00 | 5,438.00 | 790.1K |
| 15:16 | 5,437.40 | 5,438.60 | 5,437.40 | 5,438.60 | 176.9K |
| 15:17 | 5,437.90 | 5,437.90 | 5,437.30 | 5,437.30 | 251.7K |
| 15:18 | 5,437.80 | 5,437.80 | 5,434.40 | 5,434.40 | 524.8K |
| 15:19 | 5,433.50 | 5,433.70 | 5,433.50 | 5,433.70 | 408.3K |
| 15:20 | 5,434.10 | 5,434.10 | 5,432.10 | 5,432.10 | 440.4K |
| 15:21 | 5,431.60 | 5,432.00 | 5,431.60 | 5,432.00 | 297.1K |
| 15:22 | 5,431.20 | 5,431.50 | 5,431.20 | 5,431.50 | 854.5K |
| 15:23 | 5,434.20 | 5,435.20 | 5,434.20 | 5,435.20 | 418.1K |
| 15:24 | 5,436.20 | 5,436.20 | 5,435.90 | 5,435.90 | 254.5K |
| 15:25 | 5,436.00 | 5,436.60 | 5,436.00 | 5,436.60 | 428.3K |
| 15:26 | 5,434.40 | 5,434.40 | 5,433.90 | 5,433.90 | 229.8K |
| 15:27 | 5,433.70 | 5,433.70 | 5,433.70 | 5,433.70 | 569.5K |
| 15:28 | 5,433.70 | 5,433.70 | 5,433.20 | 5,433.20 | 469.2K |
| 15:29 | 5,433.90 | 5,434.00 | 5,433.90 | 5,434.00 | 393.7K |
| 15:30 | 5,436.50 | 5,436.50 | 5,434.60 | 5,434.60 | 790.7K |
| 15:31 | 5,434.40 | 5,435.40 | 5,434.40 | 5,435.40 | 585.0K |
| 15:32 | 5,436.40 | 5,436.40 | 5,436.10 | 5,436.10 | 445.9K |
| 15:33 | 5,435.40 | 5,435.50 | 5,435.40 | 5,435.50 | 674.5K |
| 15:34 | 5,436.30 | 5,437.50 | 5,436.30 | 5,437.50 | 498.9K |
| 15:35 | 5,438.70 | 5,439.90 | 5,438.70 | 5,439.90 | 334.9K |
| 15:36 | 5,439.60 | 5,439.80 | 5,439.60 | 5,439.80 | 621.3K |
| 15:37 | 5,439.80 | 5,439.80 | 5,438.70 | 5,438.70 | 887.1K |
| 15:38 | 5,436.30 | 5,436.70 | 5,436.30 | 5,436.70 | 1,341.5K |
| 15:39 | 5,435.50 | 5,435.50 | 5,434.60 | 5,434.60 | 756.0K |
| 15:40 | 5,435.30 | 5,435.70 | 5,435.30 | 5,435.70 | 1,370.0K |
| 15:41 | 5,435.30 | 5,435.30 | 5,434.40 | 5,434.40 | 633.5K |
| 15:42 | 5,434.50 | 5,434.50 | 5,434.50 | 5,434.50 | 1,480.5K |
| 15:43 | 5,432.30 | 5,432.30 | 5,431.30 | 5,431.30 | 551.7K |
| 15:44 | 5,430.70 | 5,430.80 | 5,430.70 | 5,430.80 | 744.0K |
| 15:45 | 5,430.70 | 5,430.70 | 5,430.70 | 5,430.70 | 965.4K |
| 15:46 | 5,430.10 | 5,430.80 | 5,430.10 | 5,430.80 | 1,002.1K |
| 15:47 | 5,430.10 | 5,430.60 | 5,430.10 | 5,430.60 | 518.2K |
| 15:48 | 5,431.40 | 5,431.50 | 5,431.40 | 5,431.50 | 1,123.6K |
| 15:49 | 5,432.00 | 5,433.90 | 5,432.00 | 5,433.90 | 939.1K |
| 15:50 | 5,433.10 | 5,433.10 | 5,431.70 | 5,431.70 | 573.7K |
| 15:51 | 5,432.80 | 5,432.80 | 5,432.20 | 5,432.20 | 1,443.2K |
| 15:52 | 5,432.00 | 5,432.00 | 5,431.90 | 5,431.90 | 715.0K |
| 15:53 | 5,432.20 | 5,432.20 | 5,431.10 | 5,431.10 | 1,023.9K |
| 15:54 | 5,431.70 | 5,431.90 | 5,431.70 | 5,431.90 | 1,328.8K |
| 15:55 | 5,431.10 | 5,434.40 | 5,431.10 | 5,434.40 | 1,787.4K |
| 15:56 | 5,436.80 | 5,440.70 | 5,436.80 | 5,440.70 | 1,370.9K |
| 15:57 | 5,440.40 | 5,440.40 | 5,438.70 | 5,438.70 | 1,075.9K |
| 15:58 | 5,440.60 | 5,440.60 | 5,438.60 | 5,438.60 | 1,208.6K |
| 15:59 | 5,437.60 | 5,440.00 | 5,437.60 | 5,440.00 | 2,269.9K |
| 16:00 | 5,439.80 | 5,439.90 | 5,439.80 | 5,439.90 | 824.5K |
| 16:01 | 5,439.90 | 5,439.90 | 5,439.90 | 5,439.90 | 0.0K |
| 16:02 | 5,439.90 | 5,439.90 | 5,439.90 | 5,439.90 | 0.0K |
| 16:03 | 5,439.90 | 5,439.90 | 5,439.90 | 5,439.90 | 0.0K |
| 16:04 | 5,439.90 | 5,441.60 | 5,439.90 | 5,441.60 | 110,136.3K |