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 | 5,573.70 | 5,609.30 | 5,573.70 | 5,609.30 | 13,934.8K |
| 10:01 | 5,606.80 | 5,609.30 | 5,606.80 | 5,609.30 | 2,326.7K |
| 10:02 | 5,606.30 | 5,606.30 | 5,605.50 | 5,605.50 | 1,195.1K |
| 10:03 | 5,609.90 | 5,612.80 | 5,609.90 | 5,612.80 | 899.4K |
| 10:04 | 5,616.70 | 5,618.50 | 5,616.70 | 5,618.50 | 1,911.2K |
| 10:05 | 5,618.70 | 5,618.70 | 5,616.50 | 5,616.50 | 3,847.8K |
| 10:06 | 5,615.40 | 5,616.50 | 5,615.40 | 5,616.50 | 1,838.5K |
| 10:07 | 5,616.80 | 5,616.80 | 5,616.40 | 5,616.40 | 951.8K |
| 10:08 | 5,618.10 | 5,621.90 | 5,618.10 | 5,621.90 | 699.5K |
| 10:09 | 5,622.10 | 5,622.10 | 5,618.60 | 5,618.60 | 912.9K |
| 10:10 | 5,618.60 | 5,619.90 | 5,618.60 | 5,619.90 | 1,439.4K |
| 10:11 | 5,619.30 | 5,622.10 | 5,619.30 | 5,622.10 | 858.1K |
| 10:12 | 5,620.80 | 5,620.80 | 5,618.20 | 5,618.20 | 604.9K |
| 10:13 | 5,619.20 | 5,619.20 | 5,618.60 | 5,618.60 | 557.2K |
| 10:14 | 5,618.90 | 5,618.90 | 5,618.70 | 5,618.70 | 992.2K |
| 10:15 | 5,620.20 | 5,621.20 | 5,620.20 | 5,621.20 | 1,256.8K |
| 10:16 | 5,621.50 | 5,623.20 | 5,621.50 | 5,623.20 | 576.9K |
| 10:17 | 5,621.90 | 5,622.00 | 5,621.90 | 5,622.00 | 1,251.5K |
| 10:18 | 5,621.40 | 5,621.40 | 5,617.80 | 5,617.80 | 1,647.7K |
| 10:19 | 5,618.40 | 5,618.40 | 5,614.00 | 5,614.00 | 1,321.3K |
| 10:20 | 5,615.10 | 5,616.80 | 5,615.10 | 5,616.80 | 613.1K |
| 10:21 | 5,617.90 | 5,617.90 | 5,616.70 | 5,616.70 | 1,167.3K |
| 10:22 | 5,617.80 | 5,618.10 | 5,617.80 | 5,618.10 | 434.8K |
| 10:23 | 5,618.90 | 5,618.90 | 5,618.50 | 5,618.50 | 283.4K |
| 10:24 | 5,618.90 | 5,621.20 | 5,618.90 | 5,621.20 | 795.5K |
| 10:25 | 5,621.00 | 5,621.90 | 5,621.00 | 5,621.90 | 968.2K |
| 10:26 | 5,621.00 | 5,621.00 | 5,620.40 | 5,620.40 | 654.8K |
| 10:27 | 5,622.20 | 5,622.30 | 5,622.20 | 5,622.30 | 960.9K |
| 10:28 | 5,623.70 | 5,623.70 | 5,623.60 | 5,623.60 | 584.1K |
| 10:29 | 5,627.20 | 5,627.20 | 5,626.20 | 5,626.20 | 1,236.1K |
| 10:30 | 5,626.30 | 5,627.50 | 5,626.30 | 5,627.50 | 1,826.0K |
| 10:31 | 5,626.90 | 5,628.30 | 5,626.90 | 5,628.30 | 922.0K |
| 10:32 | 5,631.50 | 5,634.10 | 5,631.50 | 5,634.10 | 696.5K |
| 10:33 | 5,633.90 | 5,634.90 | 5,633.90 | 5,634.90 | 454.6K |
| 10:34 | 5,634.30 | 5,635.30 | 5,634.30 | 5,635.30 | 894.4K |
| 10:35 | 5,634.50 | 5,636.70 | 5,634.50 | 5,636.70 | 684.5K |
| 10:36 | 5,637.10 | 5,638.20 | 5,637.10 | 5,638.20 | 606.7K |
| 10:37 | 5,637.30 | 5,637.30 | 5,636.80 | 5,636.80 | 841.1K |
| 10:38 | 5,635.00 | 5,635.00 | 5,634.80 | 5,634.80 | 670.9K |
| 10:39 | 5,634.20 | 5,634.20 | 5,634.00 | 5,634.00 | 361.8K |
| 10:40 | 5,634.80 | 5,636.70 | 5,634.80 | 5,636.70 | 1,209.2K |
| 10:41 | 5,635.00 | 5,635.00 | 5,633.80 | 5,633.80 | 237.4K |
| 10:42 | 5,633.60 | 5,633.60 | 5,633.60 | 5,633.60 | 361.9K |
| 10:43 | 5,633.60 | 5,633.60 | 5,630.60 | 5,630.60 | 1,145.1K |
| 10:44 | 5,631.50 | 5,633.10 | 5,631.50 | 5,633.10 | 303.6K |
| 10:45 | 5,632.90 | 5,632.90 | 5,631.40 | 5,631.40 | 432.4K |
| 10:46 | 5,631.90 | 5,631.90 | 5,631.50 | 5,631.50 | 293.3K |
| 10:47 | 5,632.10 | 5,632.10 | 5,630.50 | 5,630.50 | 279.4K |
| 10:48 | 5,633.80 | 5,634.20 | 5,633.80 | 5,634.20 | 502.6K |
| 10:49 | 5,635.60 | 5,635.80 | 5,635.60 | 5,635.80 | 993.0K |
| 10:50 | 5,636.10 | 5,636.10 | 5,635.30 | 5,635.30 | 1,507.7K |
| 10:51 | 5,634.10 | 5,634.10 | 5,634.00 | 5,634.00 | 554.9K |
| 10:52 | 5,636.20 | 5,636.20 | 5,635.40 | 5,635.40 | 653.0K |
| 10:53 | 5,635.90 | 5,636.80 | 5,635.90 | 5,636.80 | 376.1K |
| 10:54 | 5,633.40 | 5,635.30 | 5,633.40 | 5,635.30 | 531.3K |
| 10:55 | 5,635.00 | 5,635.90 | 5,635.00 | 5,635.90 | 806.0K |
| 10:56 | 5,634.00 | 5,634.30 | 5,634.00 | 5,634.30 | 763.8K |
| 10:57 | 5,633.80 | 5,634.00 | 5,633.80 | 5,634.00 | 447.6K |
| 10:58 | 5,633.60 | 5,633.80 | 5,633.60 | 5,633.80 | 226.8K |
| 10:59 | 5,635.60 | 5,635.60 | 5,635.60 | 5,635.60 | 725.9K |
| 11:00 | 5,635.00 | 5,635.00 | 5,632.80 | 5,632.80 | 382.0K |
| 11:01 | 5,634.90 | 5,635.40 | 5,634.90 | 5,635.40 | 411.9K |
| 11:02 | 5,638.60 | 5,638.80 | 5,638.60 | 5,638.80 | 545.5K |
| 11:03 | 5,636.60 | 5,637.50 | 5,636.60 | 5,637.50 | 356.6K |
| 11:04 | 5,636.30 | 5,636.30 | 5,634.80 | 5,634.80 | 496.2K |
| 11:05 | 5,636.00 | 5,636.80 | 5,636.00 | 5,636.80 | 984.8K |
| 11:06 | 5,638.70 | 5,638.70 | 5,638.30 | 5,638.30 | 823.9K |
| 11:07 | 5,639.20 | 5,639.70 | 5,639.20 | 5,639.70 | 467.1K |
| 11:08 | 5,638.80 | 5,638.80 | 5,638.30 | 5,638.30 | 589.6K |
| 11:09 | 5,637.00 | 5,637.00 | 5,637.00 | 5,637.00 | 1,032.4K |
| 11:10 | 5,639.90 | 5,641.50 | 5,639.90 | 5,641.50 | 1,388.4K |
| 11:11 | 5,641.00 | 5,641.00 | 5,638.30 | 5,638.30 | 325.5K |
| 11:12 | 5,638.70 | 5,638.80 | 5,638.70 | 5,638.80 | 307.8K |
| 11:13 | 5,640.90 | 5,641.40 | 5,640.90 | 5,641.40 | 160.2K |
| 11:14 | 5,641.50 | 5,641.50 | 5,641.40 | 5,641.40 | 393.3K |
| 11:15 | 5,640.90 | 5,641.90 | 5,640.90 | 5,641.90 | 682.2K |
| 11:16 | 5,642.10 | 5,642.10 | 5,641.10 | 5,641.10 | 591.7K |
| 11:17 | 5,639.90 | 5,640.00 | 5,639.90 | 5,640.00 | 158.6K |
| 11:18 | 5,640.10 | 5,640.40 | 5,640.10 | 5,640.40 | 943.2K |
| 11:19 | 5,640.50 | 5,640.50 | 5,639.10 | 5,639.10 | 1,002.2K |
| 11:20 | 5,639.00 | 5,639.00 | 5,637.90 | 5,637.90 | 630.0K |
| 11:21 | 5,639.10 | 5,639.10 | 5,638.60 | 5,638.60 | 240.3K |
| 11:22 | 5,638.50 | 5,638.50 | 5,638.50 | 5,638.50 | 432.6K |
| 11:23 | 5,639.20 | 5,639.30 | 5,639.20 | 5,639.30 | 666.5K |
| 11:24 | 5,641.10 | 5,641.10 | 5,640.90 | 5,640.90 | 609.9K |
| 11:25 | 5,640.80 | 5,640.80 | 5,638.90 | 5,638.90 | 1,141.6K |
| 11:26 | 5,638.90 | 5,638.90 | 5,638.60 | 5,638.60 | 471.4K |
| 11:27 | 5,639.20 | 5,639.80 | 5,639.20 | 5,639.80 | 381.8K |
| 11:28 | 5,640.00 | 5,641.20 | 5,640.00 | 5,641.20 | 554.1K |
| 11:29 | 5,640.30 | 5,641.40 | 5,640.30 | 5,641.40 | 6,981.4K |
| 11:30 | 5,640.20 | 5,641.00 | 5,640.20 | 5,641.00 | 219.9K |
| 11:31 | 5,642.10 | 5,642.10 | 5,640.90 | 5,640.90 | 407.0K |
| 11:32 | 5,641.20 | 5,643.90 | 5,641.20 | 5,643.90 | 563.3K |
| 11:33 | 5,645.00 | 5,648.80 | 5,645.00 | 5,648.80 | 665.0K |
| 11:34 | 5,648.60 | 5,648.60 | 5,648.20 | 5,648.20 | 882.4K |
| 11:35 | 5,646.50 | 5,646.90 | 5,646.50 | 5,646.90 | 517.6K |
| 11:36 | 5,647.70 | 5,648.70 | 5,647.70 | 5,648.70 | 221.5K |
| 11:37 | 5,646.80 | 5,646.80 | 5,646.80 | 5,646.80 | 643.6K |
| 11:38 | 5,647.50 | 5,649.00 | 5,647.50 | 5,649.00 | 561.1K |
| 11:39 | 5,650.30 | 5,650.30 | 5,649.60 | 5,649.60 | 506.6K |
| 11:40 | 5,649.80 | 5,649.80 | 5,648.70 | 5,648.70 | 346.2K |
| 11:41 | 5,648.60 | 5,651.10 | 5,648.60 | 5,651.10 | 232.0K |
| 11:42 | 5,651.60 | 5,651.60 | 5,650.20 | 5,650.20 | 443.0K |
| 11:43 | 5,648.90 | 5,651.50 | 5,648.90 | 5,651.50 | 515.4K |
| 11:44 | 5,654.20 | 5,655.50 | 5,654.20 | 5,655.50 | 821.8K |
| 11:45 | 5,654.30 | 5,655.00 | 5,654.30 | 5,655.00 | 353.9K |
| 11:46 | 5,655.00 | 5,655.50 | 5,655.00 | 5,655.50 | 391.2K |
| 11:47 | 5,654.60 | 5,654.90 | 5,654.60 | 5,654.90 | 661.1K |
| 11:48 | 5,653.50 | 5,653.50 | 5,653.00 | 5,653.00 | 333.0K |
| 11:49 | 5,652.80 | 5,652.80 | 5,652.50 | 5,652.50 | 364.7K |
| 11:50 | 5,652.10 | 5,652.10 | 5,651.90 | 5,651.90 | 243.2K |
| 11:51 | 5,650.00 | 5,650.10 | 5,650.00 | 5,650.10 | 262.5K |
| 11:52 | 5,649.40 | 5,649.40 | 5,647.20 | 5,647.20 | 464.3K |
| 11:53 | 5,648.50 | 5,648.50 | 5,648.20 | 5,648.20 | 265.4K |
| 11:54 | 5,648.20 | 5,649.00 | 5,648.20 | 5,649.00 | 250.3K |
| 11:55 | 5,647.70 | 5,647.80 | 5,647.70 | 5,647.80 | 384.6K |
| 11:56 | 5,647.10 | 5,647.40 | 5,647.10 | 5,647.40 | 344.3K |
| 11:57 | 5,648.70 | 5,650.60 | 5,648.70 | 5,650.60 | 211.6K |
| 11:58 | 5,650.00 | 5,650.40 | 5,650.00 | 5,650.40 | 741.9K |
| 11:59 | 5,651.70 | 5,653.70 | 5,651.70 | 5,653.70 | 242.7K |
| 12:00 | 5,652.30 | 5,653.80 | 5,652.30 | 5,653.80 | 895.1K |
| 12:01 | 5,649.10 | 5,649.10 | 5,648.10 | 5,648.10 | 252.9K |
| 12:02 | 5,648.60 | 5,649.20 | 5,648.60 | 5,649.20 | 561.4K |
| 12:03 | 5,648.00 | 5,648.20 | 5,648.00 | 5,648.20 | 60.0K |
| 12:04 | 5,645.90 | 5,645.90 | 5,644.60 | 5,644.60 | 488.2K |
| 12:05 | 5,645.40 | 5,645.50 | 5,645.40 | 5,645.50 | 527.8K |
| 12:06 | 5,646.20 | 5,646.20 | 5,645.30 | 5,645.30 | 399.8K |
| 12:07 | 5,644.90 | 5,646.50 | 5,644.90 | 5,646.50 | 334.1K |
| 12:08 | 5,647.00 | 5,648.80 | 5,647.00 | 5,648.80 | 442.3K |
| 12:09 | 5,648.90 | 5,648.90 | 5,647.70 | 5,647.70 | 283.7K |
| 12:10 | 5,646.90 | 5,646.90 | 5,646.30 | 5,646.30 | 1,374.6K |
| 12:11 | 5,647.10 | 5,648.20 | 5,647.10 | 5,648.20 | 861.9K |
| 12:12 | 5,648.50 | 5,648.70 | 5,648.50 | 5,648.70 | 484.0K |
| 12:13 | 5,650.60 | 5,650.60 | 5,650.50 | 5,650.50 | 1,140.3K |
| 12:14 | 5,649.40 | 5,649.40 | 5,649.20 | 5,649.20 | 656.6K |
| 12:15 | 5,649.30 | 5,649.80 | 5,649.30 | 5,649.80 | 355.3K |
| 12:16 | 5,650.50 | 5,652.00 | 5,650.50 | 5,652.00 | 823.7K |
| 12:17 | 5,651.00 | 5,651.00 | 5,650.30 | 5,650.30 | 246.7K |
| 12:18 | 5,650.70 | 5,650.70 | 5,647.90 | 5,647.90 | 163.9K |
| 12:19 | 5,648.80 | 5,648.80 | 5,647.80 | 5,647.80 | 288.9K |
| 12:20 | 5,648.40 | 5,649.90 | 5,648.40 | 5,649.90 | 290.0K |
| 12:21 | 5,650.90 | 5,650.90 | 5,650.20 | 5,650.20 | 782.5K |
| 12:22 | 5,650.40 | 5,650.40 | 5,650.00 | 5,650.00 | 571.4K |
| 12:23 | 5,649.20 | 5,649.20 | 5,648.90 | 5,648.90 | 776.4K |
| 12:24 | 5,649.20 | 5,649.40 | 5,649.20 | 5,649.40 | 956.8K |
| 12:25 | 5,649.20 | 5,649.20 | 5,647.60 | 5,647.60 | 681.0K |
| 12:26 | 5,647.50 | 5,648.60 | 5,647.50 | 5,648.60 | 355.6K |
| 12:27 | 5,647.20 | 5,649.20 | 5,647.20 | 5,649.20 | 466.9K |
| 12:28 | 5,651.00 | 5,651.50 | 5,651.00 | 5,651.50 | 303.6K |
| 12:29 | 5,651.40 | 5,651.70 | 5,651.40 | 5,651.70 | 214.1K |
| 12:30 | 5,652.10 | 5,652.30 | 5,652.10 | 5,652.30 | 557.4K |
| 12:31 | 5,652.20 | 5,652.20 | 5,651.70 | 5,651.70 | 727.5K |
| 12:32 | 5,652.60 | 5,652.60 | 5,652.20 | 5,652.20 | 201.0K |
| 12:33 | 5,652.30 | 5,652.60 | 5,652.30 | 5,652.60 | 271.7K |
| 12:34 | 5,653.80 | 5,653.80 | 5,653.00 | 5,653.00 | 528.6K |
| 12:35 | 5,652.90 | 5,653.90 | 5,652.90 | 5,653.90 | 350.6K |
| 12:36 | 5,651.00 | 5,651.00 | 5,650.60 | 5,650.60 | 630.1K |
| 12:37 | 5,651.80 | 5,651.80 | 5,650.60 | 5,650.60 | 570.5K |
| 12:38 | 5,652.70 | 5,652.70 | 5,652.60 | 5,652.60 | 435.8K |
| 12:39 | 5,652.60 | 5,653.80 | 5,652.60 | 5,653.80 | 593.2K |
| 12:40 | 5,652.40 | 5,652.60 | 5,652.40 | 5,652.60 | 173.4K |
| 12:41 | 5,652.00 | 5,654.20 | 5,652.00 | 5,654.20 | 275.5K |
| 12:42 | 5,654.40 | 5,654.40 | 5,653.70 | 5,653.70 | 609.2K |
| 12:43 | 5,653.70 | 5,654.10 | 5,653.70 | 5,654.10 | 285.2K |
| 12:44 | 5,654.20 | 5,654.20 | 5,653.60 | 5,653.60 | 163.7K |
| 12:45 | 5,653.20 | 5,653.20 | 5,652.40 | 5,652.40 | 245.9K |
| 12:46 | 5,652.70 | 5,652.70 | 5,652.60 | 5,652.60 | 550.0K |
| 12:47 | 5,652.20 | 5,652.20 | 5,652.00 | 5,652.00 | 471.5K |
| 12:48 | 5,652.90 | 5,652.90 | 5,651.50 | 5,651.50 | 509.8K |
| 12:49 | 5,651.20 | 5,653.60 | 5,651.20 | 5,653.60 | 648.9K |
| 12:50 | 5,655.20 | 5,655.20 | 5,654.70 | 5,654.70 | 3,811.0K |
| 12:51 | 5,654.30 | 5,656.60 | 5,654.30 | 5,656.60 | 2,320.1K |
| 12:52 | 5,655.40 | 5,655.40 | 5,655.30 | 5,655.30 | 621.5K |
| 12:53 | 5,655.50 | 5,655.50 | 5,654.50 | 5,654.50 | 575.8K |
| 12:54 | 5,653.80 | 5,653.80 | 5,653.50 | 5,653.50 | 117.9K |
| 12:55 | 5,654.40 | 5,654.40 | 5,654.20 | 5,654.20 | 209.7K |
| 12:56 | 5,655.00 | 5,655.00 | 5,653.40 | 5,653.40 | 265.0K |
| 12:57 | 5,653.60 | 5,654.00 | 5,653.60 | 5,654.00 | 288.4K |
| 12:58 | 5,653.20 | 5,653.60 | 5,653.20 | 5,653.60 | 236.2K |
| 12:59 | 5,655.60 | 5,655.60 | 5,655.30 | 5,655.30 | 414.8K |
| 13:00 | 5,656.00 | 5,656.10 | 5,656.00 | 5,656.10 | 294.5K |
| 13:01 | 5,655.80 | 5,655.80 | 5,655.70 | 5,655.70 | 282.1K |
| 13:02 | 5,656.60 | 5,657.10 | 5,656.60 | 5,657.10 | 367.4K |
| 13:03 | 5,655.80 | 5,655.80 | 5,653.90 | 5,653.90 | 249.6K |
| 13:04 | 5,653.50 | 5,653.80 | 5,653.50 | 5,653.80 | 181.2K |
| 13:05 | 5,653.70 | 5,653.70 | 5,652.80 | 5,652.80 | 531.8K |
| 13:06 | 5,652.30 | 5,653.40 | 5,652.30 | 5,653.40 | 342.2K |
| 13:07 | 5,652.90 | 5,653.40 | 5,652.90 | 5,653.40 | 556.2K |
| 13:08 | 5,653.20 | 5,653.20 | 5,652.60 | 5,652.60 | 184.4K |
| 13:09 | 5,652.00 | 5,652.70 | 5,652.00 | 5,652.70 | 471.4K |
| 13:10 | 5,652.40 | 5,652.50 | 5,652.40 | 5,652.50 | 253.4K |
| 13:11 | 5,651.00 | 5,652.70 | 5,651.00 | 5,652.70 | 251.3K |
| 13:12 | 5,654.30 | 5,654.80 | 5,654.30 | 5,654.80 | 309.2K |
| 13:13 | 5,653.90 | 5,654.10 | 5,653.90 | 5,654.10 | 895.3K |
| 13:14 | 5,654.70 | 5,654.70 | 5,654.50 | 5,654.50 | 431.1K |
| 13:15 | 5,653.10 | 5,653.40 | 5,653.10 | 5,653.40 | 614.1K |
| 13:16 | 5,653.00 | 5,653.00 | 5,653.00 | 5,653.00 | 497.2K |
| 13:17 | 5,652.10 | 5,652.70 | 5,652.10 | 5,652.70 | 271.5K |
| 13:18 | 5,652.80 | 5,654.40 | 5,652.80 | 5,654.40 | 386.1K |
| 13:19 | 5,654.30 | 5,654.30 | 5,654.20 | 5,654.20 | 239.4K |
| 13:20 | 5,657.60 | 5,657.60 | 5,656.80 | 5,656.80 | 649.7K |
| 13:21 | 5,657.10 | 5,657.10 | 5,657.00 | 5,657.00 | 232.2K |
| 13:22 | 5,656.80 | 5,657.30 | 5,656.80 | 5,657.30 | 254.0K |
| 13:23 | 5,658.20 | 5,658.80 | 5,658.20 | 5,658.80 | 239.7K |
| 13:24 | 5,657.80 | 5,658.40 | 5,657.80 | 5,658.40 | 505.0K |
| 13:25 | 5,657.20 | 5,657.50 | 5,657.20 | 5,657.50 | 902.1K |
| 13:26 | 5,656.60 | 5,656.60 | 5,656.40 | 5,656.40 | 1,190.4K |
| 13:27 | 5,656.40 | 5,656.40 | 5,655.80 | 5,655.80 | 270.3K |
| 13:28 | 5,656.40 | 5,656.40 | 5,656.10 | 5,656.10 | 234.7K |
| 13:29 | 5,656.10 | 5,656.10 | 5,656.10 | 5,656.10 | 227.8K |
| 13:30 | 5,654.40 | 5,655.20 | 5,654.40 | 5,655.20 | 679.2K |
| 13:31 | 5,654.70 | 5,654.70 | 5,654.50 | 5,654.50 | 596.6K |
| 13:32 | 5,654.50 | 5,654.50 | 5,654.00 | 5,654.00 | 522.3K |
| 13:33 | 5,654.40 | 5,654.70 | 5,654.40 | 5,654.70 | 479.0K |
| 13:34 | 5,655.20 | 5,656.60 | 5,655.20 | 5,656.60 | 736.3K |
| 13:35 | 5,656.70 | 5,656.70 | 5,656.60 | 5,656.60 | 301.3K |
| 13:36 | 5,656.80 | 5,656.80 | 5,656.10 | 5,656.10 | 2,083.2K |
| 13:37 | 5,655.30 | 5,656.00 | 5,655.30 | 5,656.00 | 1,068.7K |
| 13:38 | 5,656.80 | 5,656.80 | 5,656.70 | 5,656.70 | 339.0K |
| 13:39 | 5,656.00 | 5,657.30 | 5,656.00 | 5,657.30 | 441.8K |
| 13:40 | 5,658.70 | 5,659.20 | 5,658.70 | 5,659.20 | 377.4K |
| 13:41 | 5,661.60 | 5,661.60 | 5,661.00 | 5,661.00 | 238.0K |
| 13:42 | 5,661.80 | 5,663.00 | 5,661.80 | 5,663.00 | 201.6K |
| 13:43 | 5,663.40 | 5,663.40 | 5,661.40 | 5,661.40 | 194.4K |
| 13:44 | 5,661.80 | 5,661.80 | 5,660.00 | 5,660.00 | 183.2K |
| 13:45 | 5,660.50 | 5,660.60 | 5,660.50 | 5,660.60 | 210.6K |
| 13:46 | 5,659.90 | 5,661.30 | 5,659.90 | 5,661.30 | 572.1K |
| 13:47 | 5,660.80 | 5,660.80 | 5,658.80 | 5,658.80 | 210.7K |
| 13:48 | 5,658.10 | 5,658.60 | 5,658.10 | 5,658.60 | 835.2K |
| 13:49 | 5,657.70 | 5,657.70 | 5,657.50 | 5,657.50 | 228.0K |
| 13:50 | 5,658.80 | 5,658.80 | 5,658.00 | 5,658.00 | 256.6K |
| 13:51 | 5,657.80 | 5,658.20 | 5,657.80 | 5,658.20 | 439.6K |
| 13:52 | 5,657.70 | 5,657.70 | 5,656.00 | 5,656.00 | 256.9K |
| 13:53 | 5,656.90 | 5,656.90 | 5,656.50 | 5,656.50 | 275.4K |
| 13:54 | 5,656.80 | 5,656.80 | 5,656.60 | 5,656.60 | 432.4K |
| 13:55 | 5,656.50 | 5,656.70 | 5,656.50 | 5,656.70 | 388.2K |
| 13:56 | 5,656.40 | 5,656.40 | 5,655.50 | 5,655.50 | 418.5K |
| 13:57 | 5,656.30 | 5,656.40 | 5,656.30 | 5,656.40 | 209.4K |
| 13:58 | 5,655.20 | 5,655.20 | 5,654.10 | 5,654.10 | 599.8K |
| 13:59 | 5,654.30 | 5,655.90 | 5,654.30 | 5,655.90 | 443.6K |
| 14:00 | 5,655.60 | 5,657.50 | 5,655.60 | 5,657.50 | 603.9K |
| 14:01 | 5,656.80 | 5,656.90 | 5,656.80 | 5,656.90 | 295.0K |
| 14:02 | 5,656.70 | 5,657.30 | 5,656.70 | 5,657.30 | 277.2K |
| 14:03 | 5,657.50 | 5,658.50 | 5,657.50 | 5,658.50 | 376.1K |
| 14:04 | 5,658.50 | 5,658.50 | 5,657.20 | 5,657.20 | 239.3K |
| 14:05 | 5,658.00 | 5,658.50 | 5,658.00 | 5,658.50 | 1,219.5K |
| 14:06 | 5,659.00 | 5,659.60 | 5,659.00 | 5,659.60 | 168.5K |
| 14:07 | 5,660.10 | 5,660.10 | 5,658.10 | 5,658.10 | 207.9K |
| 14:08 | 5,657.70 | 5,658.10 | 5,657.70 | 5,658.10 | 539.3K |
| 14:09 | 5,658.20 | 5,658.20 | 5,657.50 | 5,657.50 | 588.2K |
| 14:10 | 5,658.40 | 5,658.40 | 5,657.40 | 5,657.40 | 291.8K |
| 14:11 | 5,657.70 | 5,657.70 | 5,656.60 | 5,656.60 | 134.2K |
| 14:12 | 5,657.80 | 5,657.90 | 5,657.80 | 5,657.90 | 291.4K |
| 14:13 | 5,657.70 | 5,658.40 | 5,657.70 | 5,658.40 | 779.5K |
| 14:14 | 5,658.40 | 5,658.40 | 5,657.20 | 5,657.20 | 422.9K |
| 14:15 | 5,655.50 | 5,655.80 | 5,655.50 | 5,655.80 | 409.3K |
| 14:16 | 5,655.70 | 5,655.70 | 5,655.60 | 5,655.60 | 995.4K |
| 14:17 | 5,656.40 | 5,656.70 | 5,656.40 | 5,656.70 | 537.5K |
| 14:18 | 5,655.40 | 5,655.90 | 5,655.40 | 5,655.90 | 245.1K |
| 14:19 | 5,656.10 | 5,656.80 | 5,656.10 | 5,656.80 | 1,018.5K |
| 14:20 | 5,656.10 | 5,656.90 | 5,656.10 | 5,656.90 | 505.4K |
| 14:21 | 5,655.50 | 5,655.50 | 5,654.70 | 5,654.70 | 410.9K |
| 14:22 | 5,654.50 | 5,654.50 | 5,653.60 | 5,653.60 | 309.6K |
| 14:23 | 5,653.50 | 5,653.50 | 5,653.00 | 5,653.00 | 415.9K |
| 14:24 | 5,653.10 | 5,654.60 | 5,653.10 | 5,654.60 | 212.6K |
| 14:25 | 5,654.20 | 5,655.20 | 5,654.20 | 5,655.20 | 519.9K |
| 14:26 | 5,655.60 | 5,655.60 | 5,654.90 | 5,654.90 | 259.8K |
| 14:27 | 5,654.40 | 5,654.40 | 5,653.60 | 5,653.60 | 272.7K |
| 14:28 | 5,653.90 | 5,654.00 | 5,653.90 | 5,654.00 | 250.4K |
| 14:29 | 5,654.10 | 5,654.60 | 5,654.10 | 5,654.60 | 172.9K |
| 14:30 | 5,654.50 | 5,654.50 | 5,653.30 | 5,653.30 | 528.5K |
| 14:31 | 5,653.30 | 5,653.40 | 5,653.30 | 5,653.40 | 198.9K |
| 14:32 | 5,653.90 | 5,653.90 | 5,651.90 | 5,651.90 | 504.5K |
| 14:33 | 5,651.70 | 5,651.70 | 5,651.20 | 5,651.20 | 224.9K |
| 14:34 | 5,651.70 | 5,651.70 | 5,651.70 | 5,651.70 | 181.9K |
| 14:35 | 5,651.70 | 5,651.70 | 5,650.60 | 5,650.60 | 684.2K |
| 14:36 | 5,649.90 | 5,649.90 | 5,649.30 | 5,649.30 | 206.5K |
| 14:37 | 5,649.20 | 5,649.20 | 5,649.20 | 5,649.20 | 585.7K |
| 14:38 | 5,647.70 | 5,647.70 | 5,646.00 | 5,646.00 | 232.5K |
| 14:39 | 5,646.00 | 5,647.50 | 5,646.00 | 5,647.50 | 277.6K |
| 14:40 | 5,648.40 | 5,648.40 | 5,646.90 | 5,646.90 | 396.4K |
| 14:41 | 5,646.90 | 5,646.90 | 5,646.80 | 5,646.80 | 233.1K |
| 14:42 | 5,649.40 | 5,650.10 | 5,649.40 | 5,650.10 | 731.3K |
| 14:43 | 5,649.30 | 5,650.60 | 5,649.30 | 5,650.60 | 679.4K |
| 14:44 | 5,651.00 | 5,651.00 | 5,650.60 | 5,650.60 | 384.7K |
| 14:45 | 5,650.10 | 5,650.10 | 5,650.00 | 5,650.00 | 791.6K |
| 14:46 | 5,652.20 | 5,652.20 | 5,651.50 | 5,651.50 | 384.5K |
| 14:47 | 5,651.70 | 5,651.70 | 5,649.40 | 5,649.40 | 295.2K |
| 14:48 | 5,649.40 | 5,649.40 | 5,649.20 | 5,649.20 | 363.0K |
| 14:49 | 5,649.00 | 5,649.50 | 5,649.00 | 5,649.50 | 241.8K |
| 14:50 | 5,650.50 | 5,650.70 | 5,650.50 | 5,650.70 | 208.5K |
| 14:51 | 5,651.60 | 5,651.60 | 5,651.50 | 5,651.50 | 758.5K |
| 14:52 | 5,650.90 | 5,651.40 | 5,650.90 | 5,651.40 | 248.7K |
| 14:53 | 5,653.80 | 5,653.80 | 5,652.70 | 5,652.70 | 461.2K |
| 14:54 | 5,653.50 | 5,654.20 | 5,653.50 | 5,654.20 | 223.8K |
| 14:55 | 5,652.10 | 5,652.10 | 5,650.90 | 5,650.90 | 335.9K |
| 14:56 | 5,650.90 | 5,651.10 | 5,650.90 | 5,651.10 | 440.2K |
| 14:57 | 5,650.70 | 5,651.20 | 5,650.70 | 5,651.20 | 388.4K |
| 14:58 | 5,651.10 | 5,651.50 | 5,651.10 | 5,651.50 | 532.7K |
| 14:59 | 5,649.60 | 5,649.60 | 5,649.10 | 5,649.10 | 419.9K |
| 15:00 | 5,649.80 | 5,651.40 | 5,649.80 | 5,651.40 | 540.7K |
| 15:01 | 5,649.70 | 5,649.70 | 5,648.40 | 5,648.40 | 1,050.6K |
| 15:02 | 5,650.10 | 5,651.60 | 5,650.10 | 5,651.60 | 350.1K |
| 15:03 | 5,651.80 | 5,651.80 | 5,650.50 | 5,650.50 | 2,041.0K |
| 15:04 | 5,650.90 | 5,650.90 | 5,649.90 | 5,649.90 | 428.4K |
| 15:05 | 5,649.40 | 5,649.60 | 5,649.40 | 5,649.60 | 929.9K |
| 15:06 | 5,646.90 | 5,648.00 | 5,646.90 | 5,648.00 | 739.4K |
| 15:07 | 5,646.80 | 5,646.80 | 5,646.40 | 5,646.40 | 400.5K |
| 15:08 | 5,645.80 | 5,646.20 | 5,645.80 | 5,646.20 | 379.0K |
| 15:09 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 286.4K |
| 15:10 | 5,647.00 | 5,647.70 | 5,647.00 | 5,647.70 | 1,361.0K |
| 15:11 | 5,646.50 | 5,647.00 | 5,646.50 | 5,647.00 | 2,016.8K |
| 15:12 | 5,646.80 | 5,646.80 | 5,646.30 | 5,646.30 | 660.8K |
| 15:13 | 5,646.70 | 5,647.30 | 5,646.70 | 5,647.30 | 389.9K |
| 15:14 | 5,646.00 | 5,646.80 | 5,646.00 | 5,646.80 | 550.4K |
| 15:15 | 5,645.40 | 5,646.40 | 5,645.40 | 5,646.40 | 441.6K |
| 15:16 | 5,645.90 | 5,645.90 | 5,644.70 | 5,644.70 | 934.8K |
| 15:17 | 5,645.70 | 5,645.70 | 5,644.50 | 5,644.50 | 373.0K |
| 15:18 | 5,643.70 | 5,644.90 | 5,643.70 | 5,644.90 | 224.9K |
| 15:19 | 5,644.90 | 5,645.30 | 5,644.90 | 5,645.30 | 351.7K |
| 15:20 | 5,644.00 | 5,644.20 | 5,644.00 | 5,644.20 | 496.2K |
| 15:21 | 5,644.40 | 5,644.40 | 5,644.20 | 5,644.20 | 831.1K |
| 15:22 | 5,644.00 | 5,644.00 | 5,642.90 | 5,642.90 | 246.5K |
| 15:23 | 5,642.60 | 5,642.60 | 5,642.50 | 5,642.50 | 348.1K |
| 15:24 | 5,643.00 | 5,643.00 | 5,642.10 | 5,642.10 | 438.0K |
| 15:25 | 5,643.90 | 5,643.90 | 5,642.10 | 5,642.10 | 348.4K |
| 15:26 | 5,642.20 | 5,642.20 | 5,641.00 | 5,641.00 | 831.3K |
| 15:27 | 5,641.30 | 5,642.20 | 5,641.30 | 5,642.20 | 379.4K |
| 15:28 | 5,642.80 | 5,642.80 | 5,642.00 | 5,642.00 | 286.2K |
| 15:29 | 5,642.20 | 5,643.00 | 5,642.20 | 5,643.00 | 308.9K |
| 15:30 | 5,643.90 | 5,643.90 | 5,642.20 | 5,642.20 | 425.2K |
| 15:31 | 5,642.40 | 5,643.40 | 5,642.40 | 5,643.40 | 229.9K |
| 15:32 | 5,643.10 | 5,643.30 | 5,643.10 | 5,643.30 | 356.3K |
| 15:33 | 5,642.80 | 5,643.80 | 5,642.80 | 5,643.80 | 1,101.8K |
| 15:34 | 5,644.00 | 5,644.00 | 5,642.90 | 5,642.90 | 460.4K |
| 15:35 | 5,642.00 | 5,642.00 | 5,641.20 | 5,641.20 | 871.7K |
| 15:36 | 5,641.50 | 5,641.50 | 5,640.50 | 5,640.50 | 414.2K |
| 15:37 | 5,640.90 | 5,641.80 | 5,640.90 | 5,641.80 | 550.9K |
| 15:38 | 5,641.90 | 5,641.90 | 5,640.80 | 5,640.80 | 1,670.0K |
| 15:39 | 5,641.00 | 5,641.00 | 5,640.60 | 5,640.60 | 492.4K |
| 15:40 | 5,639.50 | 5,639.50 | 5,638.60 | 5,638.60 | 373.9K |
| 15:41 | 5,638.40 | 5,638.70 | 5,638.40 | 5,638.70 | 318.5K |
| 15:42 | 5,638.80 | 5,639.00 | 5,638.80 | 5,639.00 | 772.3K |
| 15:43 | 5,639.80 | 5,639.80 | 5,638.60 | 5,638.60 | 2,079.1K |
| 15:44 | 5,638.30 | 5,638.30 | 5,638.30 | 5,638.30 | 529.3K |
| 15:45 | 5,637.80 | 5,637.80 | 5,637.20 | 5,637.20 | 712.2K |
| 15:46 | 5,636.80 | 5,637.10 | 5,636.80 | 5,637.10 | 955.0K |
| 15:47 | 5,635.80 | 5,636.30 | 5,635.80 | 5,636.30 | 1,968.0K |
| 15:48 | 5,636.70 | 5,636.70 | 5,636.10 | 5,636.10 | 778.5K |
| 15:49 | 5,636.10 | 5,636.10 | 5,634.70 | 5,634.70 | 1,005.4K |
| 15:50 | 5,634.70 | 5,635.40 | 5,634.70 | 5,635.40 | 463.7K |
| 15:51 | 5,632.80 | 5,632.80 | 5,632.30 | 5,632.30 | 1,011.3K |
| 15:52 | 5,632.80 | 5,632.80 | 5,631.80 | 5,631.80 | 640.7K |
| 15:53 | 5,633.30 | 5,635.50 | 5,633.30 | 5,635.50 | 567.4K |
| 15:54 | 5,635.50 | 5,636.60 | 5,635.50 | 5,636.60 | 703.6K |
| 15:55 | 5,637.20 | 5,637.20 | 5,636.40 | 5,636.40 | 817.8K |
| 15:56 | 5,636.20 | 5,636.20 | 5,635.50 | 5,635.50 | 1,975.4K |
| 15:57 | 5,635.70 | 5,635.70 | 5,635.60 | 5,635.60 | 969.9K |
| 15:58 | 5,635.00 | 5,636.40 | 5,635.00 | 5,636.40 | 779.2K |
| 15:59 | 5,637.20 | 5,638.80 | 5,637.20 | 5,638.80 | 1,344.1K |
| 16:00 | 5,639.10 | 5,639.10 | 5,639.10 | 5,639.10 | 317.8K |
| 16:01 | 5,639.10 | 5,639.10 | 5,639.10 | 5,639.10 | 0.0K |
| 16:02 | 5,639.10 | 5,639.10 | 5,639.10 | 5,639.10 | 0.0K |
| 16:03 | 5,639.10 | 5,639.10 | 5,639.10 | 5,639.10 | 0.0K |
| 16:04 | 5,639.10 | 5,639.10 | 5,637.70 | 5,637.70 | 57,879.8K |