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 | 5,944.20 | 5,944.20 | 5,824.30 | 5,824.30 | 20,160.7K |
| 10:01 | 5,825.50 | 5,825.50 | 5,811.40 | 5,811.40 | 5,572.1K |
| 10:02 | 5,826.60 | 5,826.60 | 5,824.20 | 5,824.20 | 1,013.2K |
| 10:03 | 5,831.50 | 5,841.50 | 5,831.50 | 5,841.50 | 897.8K |
| 10:04 | 5,835.50 | 5,835.50 | 5,833.70 | 5,833.70 | 778.3K |
| 10:05 | 5,837.40 | 5,837.40 | 5,835.80 | 5,835.80 | 1,938.2K |
| 10:06 | 5,840.50 | 5,845.40 | 5,840.50 | 5,845.40 | 681.4K |
| 10:07 | 5,853.80 | 5,857.20 | 5,853.80 | 5,857.20 | 1,225.5K |
| 10:08 | 5,863.20 | 5,863.20 | 5,856.00 | 5,856.00 | 3,706.4K |
| 10:09 | 5,858.50 | 5,858.50 | 5,856.60 | 5,856.60 | 694.7K |
| 10:10 | 5,855.30 | 5,855.30 | 5,850.20 | 5,850.20 | 870.4K |
| 10:11 | 5,850.10 | 5,856.20 | 5,850.10 | 5,856.20 | 3,512.4K |
| 10:12 | 5,853.10 | 5,853.10 | 5,852.50 | 5,852.50 | 656.3K |
| 10:13 | 5,847.40 | 5,851.80 | 5,847.40 | 5,851.80 | 719.3K |
| 10:14 | 5,857.20 | 5,857.40 | 5,857.20 | 5,857.40 | 738.4K |
| 10:15 | 5,850.50 | 5,855.80 | 5,850.50 | 5,855.80 | 1,248.6K |
| 10:16 | 5,859.30 | 5,859.30 | 5,857.10 | 5,857.10 | 755.3K |
| 10:17 | 5,857.10 | 5,857.10 | 5,852.50 | 5,852.50 | 547.9K |
| 10:18 | 5,855.20 | 5,855.20 | 5,854.10 | 5,854.10 | 326.9K |
| 10:19 | 5,854.30 | 5,854.30 | 5,848.60 | 5,848.60 | 994.5K |
| 10:20 | 5,850.40 | 5,852.40 | 5,850.40 | 5,852.40 | 1,107.1K |
| 10:21 | 5,854.20 | 5,854.20 | 5,852.70 | 5,852.70 | 1,158.4K |
| 10:22 | 5,852.90 | 5,854.80 | 5,852.90 | 5,854.80 | 424.3K |
| 10:23 | 5,856.80 | 5,857.10 | 5,856.80 | 5,857.10 | 426.9K |
| 10:24 | 5,856.80 | 5,856.80 | 5,855.10 | 5,855.10 | 314.2K |
| 10:25 | 5,853.30 | 5,853.30 | 5,852.40 | 5,852.40 | 1,068.7K |
| 10:26 | 5,853.70 | 5,853.70 | 5,850.70 | 5,850.70 | 544.0K |
| 10:27 | 5,849.80 | 5,849.80 | 5,846.30 | 5,846.30 | 517.0K |
| 10:28 | 5,849.40 | 5,850.20 | 5,849.40 | 5,850.20 | 306.6K |
| 10:29 | 5,852.50 | 5,852.70 | 5,852.50 | 5,852.70 | 479.6K |
| 10:30 | 5,859.20 | 5,863.60 | 5,859.20 | 5,863.60 | 394.9K |
| 10:31 | 5,862.40 | 5,862.40 | 5,861.30 | 5,861.30 | 347.5K |
| 10:32 | 5,862.60 | 5,862.70 | 5,862.60 | 5,862.70 | 943.1K |
| 10:33 | 5,862.20 | 5,862.20 | 5,861.60 | 5,861.60 | 299.2K |
| 10:34 | 5,865.40 | 5,865.40 | 5,859.80 | 5,859.80 | 741.7K |
| 10:35 | 5,860.80 | 5,860.80 | 5,857.60 | 5,857.60 | 1,883.3K |
| 10:36 | 5,858.10 | 5,859.00 | 5,858.10 | 5,859.00 | 476.3K |
| 10:37 | 5,859.70 | 5,859.70 | 5,857.80 | 5,857.80 | 1,049.4K |
| 10:38 | 5,859.20 | 5,861.30 | 5,859.20 | 5,861.30 | 259.5K |
| 10:39 | 5,863.00 | 5,863.00 | 5,861.90 | 5,861.90 | 242.7K |
| 10:40 | 5,866.80 | 5,866.80 | 5,864.80 | 5,864.80 | 585.8K |
| 10:41 | 5,859.90 | 5,859.90 | 5,857.40 | 5,857.40 | 531.1K |
| 10:42 | 5,859.60 | 5,859.60 | 5,857.60 | 5,857.60 | 997.9K |
| 10:43 | 5,859.20 | 5,860.70 | 5,859.20 | 5,860.70 | 805.9K |
| 10:44 | 5,860.10 | 5,860.10 | 5,858.60 | 5,858.60 | 425.2K |
| 10:45 | 5,860.30 | 5,863.90 | 5,860.30 | 5,863.90 | 542.8K |
| 10:46 | 5,863.60 | 5,863.60 | 5,863.30 | 5,863.30 | 573.9K |
| 10:47 | 5,864.40 | 5,865.50 | 5,864.40 | 5,865.50 | 279.8K |
| 10:48 | 5,866.10 | 5,866.90 | 5,866.10 | 5,866.90 | 1,014.5K |
| 10:49 | 5,865.30 | 5,865.30 | 5,865.10 | 5,865.10 | 956.7K |
| 10:50 | 5,867.00 | 5,868.80 | 5,867.00 | 5,868.80 | 484.8K |
| 10:51 | 5,872.00 | 5,875.60 | 5,872.00 | 5,875.60 | 620.5K |
| 10:52 | 5,875.40 | 5,875.40 | 5,871.70 | 5,871.70 | 261.4K |
| 10:53 | 5,873.10 | 5,876.00 | 5,873.10 | 5,876.00 | 992.6K |
| 10:54 | 5,875.70 | 5,878.40 | 5,875.70 | 5,878.40 | 760.9K |
| 10:55 | 5,879.00 | 5,879.00 | 5,877.50 | 5,877.50 | 537.1K |
| 10:56 | 5,878.20 | 5,878.20 | 5,876.30 | 5,876.30 | 292.0K |
| 10:57 | 5,876.50 | 5,878.30 | 5,876.50 | 5,878.30 | 233.6K |
| 10:58 | 5,880.50 | 5,880.90 | 5,880.50 | 5,880.90 | 201.2K |
| 10:59 | 5,881.20 | 5,883.80 | 5,881.20 | 5,883.80 | 599.4K |
| 11:00 | 5,884.30 | 5,885.90 | 5,884.30 | 5,885.90 | 916.4K |
| 11:01 | 5,885.20 | 5,885.20 | 5,884.80 | 5,884.80 | 395.4K |
| 11:02 | 5,883.40 | 5,883.40 | 5,879.30 | 5,879.30 | 2,154.2K |
| 11:03 | 5,881.40 | 5,881.80 | 5,881.40 | 5,881.80 | 1,578.3K |
| 11:04 | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | 453.6K |
| 11:05 | 5,887.00 | 5,887.40 | 5,887.00 | 5,887.40 | 518.7K |
| 11:06 | 5,888.00 | 5,888.00 | 5,887.70 | 5,887.70 | 322.5K |
| 11:07 | 5,883.50 | 5,883.80 | 5,883.50 | 5,883.80 | 432.5K |
| 11:08 | 5,888.50 | 5,888.50 | 5,886.30 | 5,886.30 | 896.8K |
| 11:09 | 5,886.40 | 5,889.60 | 5,886.40 | 5,889.60 | 416.6K |
| 11:10 | 5,890.10 | 5,890.80 | 5,890.10 | 5,890.80 | 301.4K |
| 11:11 | 5,889.50 | 5,890.50 | 5,889.50 | 5,890.50 | 901.6K |
| 11:12 | 5,890.80 | 5,890.80 | 5,889.30 | 5,889.30 | 428.6K |
| 11:13 | 5,890.90 | 5,890.90 | 5,890.30 | 5,890.30 | 340.4K |
| 11:14 | 5,886.50 | 5,886.50 | 5,885.80 | 5,885.80 | 2,026.9K |
| 11:15 | 5,887.30 | 5,887.30 | 5,886.80 | 5,886.80 | 1,181.2K |
| 11:16 | 5,885.60 | 5,887.90 | 5,885.60 | 5,887.90 | 565.6K |
| 11:17 | 5,887.20 | 5,887.20 | 5,884.90 | 5,884.90 | 685.4K |
| 11:18 | 5,882.80 | 5,882.80 | 5,881.10 | 5,881.10 | 628.0K |
| 11:19 | 5,886.90 | 5,886.90 | 5,885.40 | 5,885.40 | 335.8K |
| 11:20 | 5,886.30 | 5,886.30 | 5,885.00 | 5,885.00 | 349.7K |
| 11:21 | 5,884.70 | 5,884.70 | 5,880.70 | 5,880.70 | 927.9K |
| 11:22 | 5,882.00 | 5,882.00 | 5,879.50 | 5,879.50 | 1,005.2K |
| 11:23 | 5,880.20 | 5,880.90 | 5,880.20 | 5,880.90 | 442.9K |
| 11:24 | 5,879.30 | 5,880.20 | 5,879.30 | 5,880.20 | 825.7K |
| 11:25 | 5,880.70 | 5,880.70 | 5,877.00 | 5,877.00 | 708.4K |
| 11:26 | 5,875.20 | 5,875.20 | 5,873.60 | 5,873.60 | 705.9K |
| 11:27 | 5,876.30 | 5,877.50 | 5,876.30 | 5,877.50 | 813.2K |
| 11:28 | 5,873.30 | 5,873.30 | 5,872.50 | 5,872.50 | 500.4K |
| 11:29 | 5,875.10 | 5,875.10 | 5,873.40 | 5,873.40 | 346.9K |
| 11:30 | 5,874.70 | 5,874.70 | 5,872.90 | 5,872.90 | 991.7K |
| 11:31 | 5,872.40 | 5,872.60 | 5,872.40 | 5,872.60 | 402.6K |
| 11:32 | 5,875.10 | 5,876.60 | 5,875.10 | 5,876.60 | 489.3K |
| 11:33 | 5,875.80 | 5,877.50 | 5,875.80 | 5,877.50 | 376.0K |
| 11:34 | 5,878.30 | 5,879.90 | 5,878.30 | 5,879.90 | 565.1K |
| 11:35 | 5,878.50 | 5,878.50 | 5,877.30 | 5,877.30 | 250.1K |
| 11:36 | 5,877.40 | 5,877.90 | 5,877.40 | 5,877.90 | 986.9K |
| 11:37 | 5,879.30 | 5,881.10 | 5,879.30 | 5,881.10 | 293.1K |
| 11:38 | 5,877.80 | 5,877.80 | 5,875.50 | 5,875.50 | 439.7K |
| 11:39 | 5,874.50 | 5,875.20 | 5,874.50 | 5,875.20 | 1,246.2K |
| 11:40 | 5,875.70 | 5,876.10 | 5,875.70 | 5,876.10 | 425.2K |
| 11:41 | 5,878.30 | 5,878.30 | 5,878.20 | 5,878.20 | 201.5K |
| 11:42 | 5,877.20 | 5,877.20 | 5,876.20 | 5,876.20 | 180.9K |
| 11:43 | 5,874.90 | 5,874.90 | 5,874.50 | 5,874.50 | 363.9K |
| 11:44 | 5,874.10 | 5,874.70 | 5,874.10 | 5,874.70 | 328.0K |
| 11:45 | 5,874.20 | 5,874.20 | 5,874.10 | 5,874.10 | 381.2K |
| 11:46 | 5,874.10 | 5,874.10 | 5,873.10 | 5,873.10 | 238.0K |
| 11:47 | 5,872.80 | 5,873.90 | 5,872.80 | 5,873.90 | 468.2K |
| 11:48 | 5,877.20 | 5,877.90 | 5,877.20 | 5,877.90 | 553.5K |
| 11:49 | 5,877.80 | 5,880.00 | 5,877.80 | 5,880.00 | 463.7K |
| 11:50 | 5,880.60 | 5,880.70 | 5,880.60 | 5,880.70 | 521.8K |
| 11:51 | 5,881.50 | 5,882.70 | 5,881.50 | 5,882.70 | 201.2K |
| 11:52 | 5,883.00 | 5,883.00 | 5,878.50 | 5,878.50 | 614.3K |
| 11:53 | 5,878.70 | 5,880.90 | 5,878.70 | 5,880.90 | 151.9K |
| 11:54 | 5,881.00 | 5,883.70 | 5,881.00 | 5,883.70 | 1,011.4K |
| 11:55 | 5,885.70 | 5,885.70 | 5,884.70 | 5,884.70 | 704.8K |
| 11:56 | 5,887.70 | 5,888.10 | 5,887.70 | 5,888.10 | 319.6K |
| 11:57 | 5,887.80 | 5,888.90 | 5,887.80 | 5,888.90 | 1,131.8K |
| 11:58 | 5,886.30 | 5,886.30 | 5,885.40 | 5,885.40 | 331.7K |
| 11:59 | 5,884.70 | 5,884.70 | 5,884.10 | 5,884.10 | 690.4K |
| 12:00 | 5,884.40 | 5,884.40 | 5,883.80 | 5,883.80 | 2,201.8K |
| 12:01 | 5,883.20 | 5,883.20 | 5,880.80 | 5,880.80 | 325.7K |
| 12:02 | 5,877.00 | 5,877.00 | 5,876.10 | 5,876.10 | 199.4K |
| 12:03 | 5,879.30 | 5,879.30 | 5,879.20 | 5,879.20 | 594.3K |
| 12:04 | 5,878.80 | 5,878.80 | 5,876.20 | 5,876.20 | 246.5K |
| 12:05 | 5,880.80 | 5,880.80 | 5,876.90 | 5,876.90 | 580.0K |
| 12:06 | 5,877.40 | 5,878.70 | 5,877.40 | 5,878.70 | 822.8K |
| 12:07 | 5,880.90 | 5,883.20 | 5,880.90 | 5,883.20 | 457.2K |
| 12:08 | 5,884.10 | 5,886.10 | 5,884.10 | 5,886.10 | 81.3K |
| 12:09 | 5,887.50 | 5,887.50 | 5,887.00 | 5,887.00 | 639.3K |
| 12:10 | 5,888.20 | 5,890.10 | 5,888.20 | 5,890.10 | 792.0K |
| 12:11 | 5,892.30 | 5,892.30 | 5,892.30 | 5,892.30 | 515.3K |
| 12:12 | 5,892.50 | 5,893.20 | 5,892.50 | 5,893.20 | 3,583.6K |
| 12:13 | 5,891.50 | 5,891.50 | 5,889.00 | 5,889.00 | 1,276.8K |
| 12:14 | 5,890.60 | 5,890.70 | 5,890.60 | 5,890.70 | 1,069.1K |
| 12:15 | 5,890.40 | 5,890.40 | 5,890.20 | 5,890.20 | 215.9K |
| 12:16 | 5,892.10 | 5,895.80 | 5,892.10 | 5,895.80 | 358.9K |
| 12:17 | 5,896.00 | 5,896.00 | 5,894.80 | 5,894.80 | 770.3K |
| 12:18 | 5,896.10 | 5,897.20 | 5,896.10 | 5,897.20 | 554.4K |
| 12:19 | 5,896.70 | 5,896.70 | 5,896.60 | 5,896.60 | 328.6K |
| 12:20 | 5,898.40 | 5,898.40 | 5,898.40 | 5,898.40 | 366.1K |
| 12:21 | 5,900.20 | 5,900.20 | 5,899.10 | 5,899.10 | 291.5K |
| 12:22 | 5,898.80 | 5,898.80 | 5,898.20 | 5,898.20 | 202.7K |
| 12:23 | 5,896.90 | 5,896.90 | 5,896.40 | 5,896.40 | 402.6K |
| 12:24 | 5,897.50 | 5,897.50 | 5,897.30 | 5,897.30 | 635.3K |
| 12:25 | 5,897.50 | 5,898.40 | 5,897.50 | 5,898.40 | 222.4K |
| 12:26 | 5,902.40 | 5,902.40 | 5,902.10 | 5,902.10 | 367.8K |
| 12:27 | 5,905.20 | 5,905.20 | 5,901.80 | 5,901.80 | 255.2K |
| 12:28 | 5,903.20 | 5,903.20 | 5,903.20 | 5,903.20 | 150.5K |
| 12:29 | 5,901.50 | 5,901.90 | 5,901.50 | 5,901.90 | 470.9K |
| 12:30 | 5,902.20 | 5,902.70 | 5,902.20 | 5,902.70 | 252.0K |
| 12:31 | 5,904.30 | 5,904.30 | 5,904.20 | 5,904.20 | 2,642.9K |
| 12:32 | 5,904.10 | 5,906.70 | 5,904.10 | 5,906.70 | 818.9K |
| 12:33 | 5,909.00 | 5,909.00 | 5,908.40 | 5,908.40 | 589.0K |
| 12:34 | 5,906.10 | 5,906.30 | 5,906.10 | 5,906.30 | 472.0K |
| 12:35 | 5,907.90 | 5,907.90 | 5,907.80 | 5,907.80 | 584.3K |
| 12:36 | 5,906.20 | 5,906.20 | 5,905.70 | 5,905.70 | 159.9K |
| 12:37 | 5,908.50 | 5,908.50 | 5,908.30 | 5,908.30 | 215.4K |
| 12:38 | 5,908.50 | 5,908.50 | 5,906.40 | 5,906.40 | 422.2K |
| 12:39 | 5,905.90 | 5,905.90 | 5,903.20 | 5,903.20 | 589.1K |
| 12:40 | 5,902.60 | 5,902.60 | 5,899.00 | 5,899.00 | 401.9K |
| 12:41 | 5,899.00 | 5,899.00 | 5,898.70 | 5,898.70 | 415.0K |
| 12:42 | 5,900.60 | 5,900.60 | 5,900.20 | 5,900.20 | 148.0K |
| 12:43 | 5,899.10 | 5,900.60 | 5,899.10 | 5,900.60 | 108.8K |
| 12:44 | 5,900.70 | 5,900.70 | 5,900.30 | 5,900.30 | 181.2K |
| 12:45 | 5,901.50 | 5,901.50 | 5,899.30 | 5,899.30 | 264.2K |
| 12:46 | 5,899.40 | 5,903.70 | 5,899.40 | 5,903.70 | 793.4K |
| 12:47 | 5,902.90 | 5,902.90 | 5,901.10 | 5,901.10 | 131.7K |
| 12:48 | 5,901.80 | 5,902.10 | 5,901.80 | 5,902.10 | 131.5K |
| 12:49 | 5,904.10 | 5,904.10 | 5,903.60 | 5,903.60 | 274.4K |
| 12:50 | 5,903.40 | 5,903.60 | 5,903.40 | 5,903.60 | 145.8K |
| 12:51 | 5,902.80 | 5,903.10 | 5,902.80 | 5,903.10 | 337.9K |
| 12:52 | 5,904.00 | 5,904.00 | 5,903.90 | 5,903.90 | 220.8K |
| 12:53 | 5,903.20 | 5,903.20 | 5,902.90 | 5,902.90 | 120.4K |
| 12:54 | 5,904.30 | 5,904.30 | 5,904.20 | 5,904.20 | 239.8K |
| 12:55 | 5,904.70 | 5,906.80 | 5,904.70 | 5,906.80 | 755.7K |
| 12:56 | 5,905.30 | 5,905.30 | 5,903.70 | 5,903.70 | 188.6K |
| 12:57 | 5,903.80 | 5,904.10 | 5,903.80 | 5,904.10 | 614.9K |
| 12:58 | 5,907.60 | 5,910.00 | 5,907.60 | 5,910.00 | 1,310.6K |
| 12:59 | 5,907.40 | 5,907.40 | 5,905.10 | 5,905.10 | 838.6K |
| 13:00 | 5,905.40 | 5,906.00 | 5,905.40 | 5,906.00 | 187.0K |
| 13:01 | 5,905.20 | 5,905.20 | 5,904.80 | 5,904.80 | 858.9K |
| 13:02 | 5,904.80 | 5,904.80 | 5,903.30 | 5,903.30 | 706.0K |
| 13:03 | 5,900.40 | 5,900.40 | 5,899.80 | 5,899.80 | 869.8K |
| 13:04 | 5,901.80 | 5,901.80 | 5,900.30 | 5,900.30 | 538.8K |
| 13:05 | 5,899.30 | 5,899.30 | 5,898.60 | 5,898.60 | 683.7K |
| 13:06 | 5,899.00 | 5,899.00 | 5,895.70 | 5,895.70 | 366.5K |
| 13:07 | 5,892.60 | 5,894.20 | 5,892.60 | 5,894.20 | 341.5K |
| 13:08 | 5,892.20 | 5,892.20 | 5,892.00 | 5,892.00 | 266.5K |
| 13:09 | 5,892.00 | 5,892.00 | 5,891.30 | 5,891.30 | 243.9K |
| 13:10 | 5,891.60 | 5,895.50 | 5,891.60 | 5,895.50 | 704.9K |
| 13:11 | 5,893.10 | 5,893.10 | 5,892.10 | 5,892.10 | 1,737.3K |
| 13:12 | 5,890.80 | 5,892.60 | 5,890.80 | 5,892.60 | 673.2K |
| 13:13 | 5,891.60 | 5,891.60 | 5,891.10 | 5,891.10 | 621.5K |
| 13:14 | 5,890.50 | 5,890.60 | 5,890.50 | 5,890.60 | 828.0K |
| 13:15 | 5,891.30 | 5,891.30 | 5,890.80 | 5,890.80 | 554.6K |
| 13:16 | 5,890.30 | 5,890.30 | 5,889.70 | 5,889.70 | 264.0K |
| 13:17 | 5,888.00 | 5,888.00 | 5,887.30 | 5,887.30 | 708.5K |
| 13:18 | 5,887.30 | 5,887.30 | 5,884.80 | 5,884.80 | 329.5K |
| 13:19 | 5,883.90 | 5,883.90 | 5,882.90 | 5,882.90 | 473.6K |
| 13:20 | 5,883.30 | 5,883.60 | 5,883.30 | 5,883.60 | 600.4K |
| 13:21 | 5,882.80 | 5,882.80 | 5,882.60 | 5,882.60 | 278.4K |
| 13:22 | 5,881.10 | 5,881.10 | 5,879.00 | 5,879.00 | 1,206.8K |
| 13:23 | 5,878.00 | 5,878.00 | 5,874.70 | 5,874.70 | 1,056.6K |
| 13:24 | 5,876.10 | 5,876.10 | 5,875.60 | 5,875.60 | 266.9K |
| 13:25 | 5,875.20 | 5,875.40 | 5,875.20 | 5,875.40 | 421.0K |
| 13:26 | 5,878.30 | 5,878.30 | 5,878.10 | 5,878.10 | 562.9K |
| 13:27 | 5,877.90 | 5,877.90 | 5,877.90 | 5,877.90 | 169.8K |
| 13:28 | 5,879.50 | 5,879.50 | 5,879.20 | 5,879.20 | 140.7K |
| 13:29 | 5,877.60 | 5,879.40 | 5,877.60 | 5,879.40 | 187.4K |
| 13:30 | 5,880.10 | 5,880.10 | 5,878.00 | 5,878.00 | 1,035.0K |
| 13:31 | 5,878.10 | 5,878.10 | 5,876.80 | 5,876.80 | 943.9K |
| 13:32 | 5,877.20 | 5,877.20 | 5,876.30 | 5,876.30 | 450.5K |
| 13:33 | 5,872.20 | 5,872.30 | 5,872.20 | 5,872.30 | 654.3K |
| 13:34 | 5,872.20 | 5,873.90 | 5,872.20 | 5,873.90 | 505.6K |
| 13:35 | 5,874.60 | 5,874.60 | 5,873.50 | 5,873.50 | 514.2K |
| 13:36 | 5,873.00 | 5,873.00 | 5,871.00 | 5,871.00 | 607.9K |
| 13:37 | 5,871.40 | 5,872.80 | 5,871.40 | 5,872.80 | 541.1K |
| 13:38 | 5,872.10 | 5,874.00 | 5,872.10 | 5,874.00 | 335.2K |
| 13:39 | 5,873.80 | 5,873.80 | 5,873.10 | 5,873.10 | 204.2K |
| 13:40 | 5,875.20 | 5,875.80 | 5,875.20 | 5,875.80 | 453.1K |
| 13:41 | 5,877.90 | 5,877.90 | 5,877.00 | 5,877.00 | 377.9K |
| 13:42 | 5,874.80 | 5,875.50 | 5,874.80 | 5,875.50 | 201.2K |
| 13:43 | 5,874.20 | 5,874.70 | 5,874.20 | 5,874.70 | 347.8K |
| 13:44 | 5,872.20 | 5,872.20 | 5,872.10 | 5,872.10 | 220.6K |
| 13:45 | 5,872.30 | 5,872.30 | 5,871.90 | 5,871.90 | 416.9K |
| 13:46 | 5,871.40 | 5,871.40 | 5,869.80 | 5,869.80 | 489.6K |
| 13:47 | 5,870.60 | 5,870.60 | 5,868.90 | 5,868.90 | 416.7K |
| 13:48 | 5,869.40 | 5,869.50 | 5,869.40 | 5,869.50 | 304.8K |
| 13:49 | 5,870.90 | 5,870.90 | 5,870.00 | 5,870.00 | 190.1K |
| 13:50 | 5,870.90 | 5,870.90 | 5,870.90 | 5,870.90 | 534.9K |
| 13:51 | 5,869.90 | 5,870.10 | 5,869.90 | 5,870.10 | 329.4K |
| 13:52 | 5,870.00 | 5,872.00 | 5,870.00 | 5,872.00 | 402.7K |
| 13:53 | 5,872.70 | 5,874.00 | 5,872.70 | 5,874.00 | 243.4K |
| 13:54 | 5,873.70 | 5,873.70 | 5,871.20 | 5,871.20 | 786.1K |
| 13:55 | 5,872.30 | 5,872.30 | 5,871.00 | 5,871.00 | 345.4K |
| 13:56 | 5,870.60 | 5,870.60 | 5,870.40 | 5,870.40 | 551.2K |
| 13:57 | 5,869.90 | 5,870.70 | 5,869.90 | 5,870.70 | 544.5K |
| 13:58 | 5,871.70 | 5,871.70 | 5,870.70 | 5,870.70 | 180.9K |
| 13:59 | 5,873.00 | 5,873.30 | 5,873.00 | 5,873.30 | 300.2K |
| 14:00 | 5,872.00 | 5,872.00 | 5,870.00 | 5,870.00 | 451.0K |
| 14:01 | 5,869.90 | 5,869.90 | 5,869.80 | 5,869.80 | 299.6K |
| 14:02 | 5,870.20 | 5,870.30 | 5,870.20 | 5,870.30 | 1,221.6K |
| 14:03 | 5,871.00 | 5,871.00 | 5,870.30 | 5,870.30 | 185.4K |
| 14:04 | 5,867.70 | 5,868.30 | 5,867.70 | 5,868.30 | 367.1K |
| 14:05 | 5,871.20 | 5,871.20 | 5,869.10 | 5,869.10 | 600.2K |
| 14:06 | 5,868.30 | 5,868.30 | 5,866.80 | 5,866.80 | 455.3K |
| 14:07 | 5,866.00 | 5,866.00 | 5,865.20 | 5,865.20 | 1,523.3K |
| 14:08 | 5,863.10 | 5,864.00 | 5,863.10 | 5,864.00 | 723.9K |
| 14:09 | 5,860.30 | 5,861.40 | 5,860.30 | 5,861.40 | 763.9K |
| 14:10 | 5,860.20 | 5,860.30 | 5,860.20 | 5,860.30 | 1,472.8K |
| 14:11 | 5,859.30 | 5,859.30 | 5,858.10 | 5,858.10 | 386.1K |
| 14:12 | 5,857.90 | 5,859.30 | 5,857.90 | 5,859.30 | 496.1K |
| 14:13 | 5,858.10 | 5,858.30 | 5,858.10 | 5,858.30 | 1,285.4K |
| 14:14 | 5,858.50 | 5,858.70 | 5,858.50 | 5,858.70 | 262.3K |
| 14:15 | 5,860.50 | 5,860.50 | 5,859.60 | 5,859.60 | 684.4K |
| 14:16 | 5,860.60 | 5,863.40 | 5,860.60 | 5,863.40 | 850.1K |
| 14:17 | 5,863.50 | 5,865.50 | 5,863.50 | 5,865.50 | 390.8K |
| 14:18 | 5,869.70 | 5,871.50 | 5,869.70 | 5,871.50 | 1,001.2K |
| 14:19 | 5,875.00 | 5,876.50 | 5,875.00 | 5,876.50 | 242.9K |
| 14:20 | 5,878.20 | 5,878.20 | 5,875.40 | 5,875.40 | 280.6K |
| 14:21 | 5,876.50 | 5,878.10 | 5,876.50 | 5,878.10 | 276.9K |
| 14:22 | 5,878.50 | 5,879.30 | 5,878.50 | 5,879.30 | 733.0K |
| 14:23 | 5,879.60 | 5,879.60 | 5,877.30 | 5,877.30 | 400.7K |
| 14:24 | 5,876.90 | 5,876.90 | 5,875.80 | 5,875.80 | 701.7K |
| 14:25 | 5,877.10 | 5,877.10 | 5,877.00 | 5,877.00 | 1,119.0K |
| 14:26 | 5,876.80 | 5,876.80 | 5,875.70 | 5,875.70 | 291.5K |
| 14:27 | 5,875.90 | 5,875.90 | 5,875.90 | 5,875.90 | 477.2K |
| 14:28 | 5,874.90 | 5,874.90 | 5,871.70 | 5,871.70 | 373.0K |
| 14:29 | 5,871.30 | 5,872.20 | 5,871.30 | 5,872.20 | 321.1K |
| 14:30 | 5,872.10 | 5,872.10 | 5,871.50 | 5,871.50 | 244.6K |
| 14:31 | 5,872.40 | 5,872.40 | 5,869.10 | 5,869.10 | 589.1K |
| 14:32 | 5,869.90 | 5,869.90 | 5,869.90 | 5,869.90 | 224.2K |
| 14:33 | 5,869.80 | 5,869.80 | 5,869.80 | 5,869.80 | 312.5K |
| 14:34 | 5,867.80 | 5,868.00 | 5,867.80 | 5,868.00 | 462.7K |
| 14:35 | 5,870.50 | 5,870.50 | 5,870.50 | 5,870.50 | 499.7K |
| 14:36 | 5,871.60 | 5,872.60 | 5,871.60 | 5,872.60 | 878.3K |
| 14:37 | 5,872.20 | 5,872.20 | 5,869.40 | 5,869.40 | 489.0K |
| 14:38 | 5,869.30 | 5,869.40 | 5,869.30 | 5,869.40 | 225.7K |
| 14:39 | 5,869.80 | 5,869.80 | 5,868.30 | 5,868.30 | 214.0K |
| 14:40 | 5,869.90 | 5,869.90 | 5,868.00 | 5,868.00 | 108.7K |
| 14:41 | 5,869.00 | 5,870.80 | 5,869.00 | 5,870.80 | 260.6K |
| 14:42 | 5,869.70 | 5,869.70 | 5,869.70 | 5,869.70 | 209.9K |
| 14:43 | 5,872.30 | 5,872.70 | 5,872.30 | 5,872.70 | 187.9K |
| 14:44 | 5,873.00 | 5,873.00 | 5,872.60 | 5,872.60 | 269.9K |
| 14:45 | 5,873.10 | 5,873.40 | 5,873.10 | 5,873.40 | 793.1K |
| 14:46 | 5,869.50 | 5,869.50 | 5,868.10 | 5,868.10 | 572.6K |
| 14:47 | 5,869.50 | 5,870.40 | 5,869.50 | 5,870.40 | 376.2K |
| 14:48 | 5,869.60 | 5,870.10 | 5,869.60 | 5,870.10 | 354.3K |
| 14:49 | 5,870.50 | 5,870.50 | 5,869.90 | 5,869.90 | 600.2K |
| 14:50 | 5,868.60 | 5,869.20 | 5,868.60 | 5,869.20 | 512.0K |
| 14:51 | 5,869.30 | 5,869.30 | 5,867.80 | 5,867.80 | 290.0K |
| 14:52 | 5,867.90 | 5,868.40 | 5,867.90 | 5,868.40 | 244.5K |
| 14:53 | 5,867.90 | 5,867.90 | 5,865.00 | 5,865.00 | 417.1K |
| 14:54 | 5,866.70 | 5,866.70 | 5,865.70 | 5,865.70 | 569.3K |
| 14:55 | 5,867.50 | 5,868.40 | 5,867.50 | 5,868.40 | 467.0K |
| 14:56 | 5,867.30 | 5,868.60 | 5,867.30 | 5,868.60 | 733.1K |
| 14:57 | 5,867.10 | 5,868.50 | 5,867.10 | 5,868.50 | 171.8K |
| 14:58 | 5,868.20 | 5,868.20 | 5,867.90 | 5,867.90 | 262.7K |
| 14:59 | 5,867.30 | 5,867.30 | 5,866.00 | 5,866.00 | 417.6K |
| 15:00 | 5,866.40 | 5,866.90 | 5,866.40 | 5,866.90 | 359.0K |
| 15:01 | 5,864.70 | 5,864.70 | 5,863.00 | 5,863.00 | 335.5K |
| 15:02 | 5,861.50 | 5,861.50 | 5,860.90 | 5,860.90 | 224.4K |
| 15:03 | 5,860.00 | 5,860.00 | 5,858.30 | 5,858.30 | 1,313.9K |
| 15:04 | 5,859.00 | 5,860.40 | 5,859.00 | 5,860.40 | 762.1K |
| 15:05 | 5,858.60 | 5,858.60 | 5,858.50 | 5,858.50 | 357.7K |
| 15:06 | 5,861.70 | 5,861.70 | 5,861.10 | 5,861.10 | 680.1K |
| 15:07 | 5,858.60 | 5,862.40 | 5,858.60 | 5,862.40 | 403.6K |
| 15:08 | 5,861.30 | 5,861.30 | 5,859.50 | 5,859.50 | 446.1K |
| 15:09 | 5,860.20 | 5,861.20 | 5,860.20 | 5,861.20 | 551.7K |
| 15:10 | 5,860.40 | 5,860.40 | 5,860.20 | 5,860.20 | 479.5K |
| 15:11 | 5,860.10 | 5,860.10 | 5,859.30 | 5,859.30 | 747.8K |
| 15:12 | 5,860.60 | 5,861.20 | 5,860.60 | 5,861.20 | 698.9K |
| 15:13 | 5,858.60 | 5,861.00 | 5,858.60 | 5,861.00 | 286.8K |
| 15:14 | 5,859.30 | 5,859.30 | 5,858.70 | 5,858.70 | 1,120.0K |
| 15:15 | 5,859.80 | 5,859.80 | 5,857.80 | 5,857.80 | 508.6K |
| 15:16 | 5,856.40 | 5,856.40 | 5,854.60 | 5,854.60 | 702.8K |
| 15:17 | 5,854.30 | 5,855.40 | 5,854.30 | 5,855.40 | 382.7K |
| 15:18 | 5,856.00 | 5,856.00 | 5,855.20 | 5,855.20 | 230.0K |
| 15:19 | 5,857.80 | 5,857.80 | 5,857.10 | 5,857.10 | 397.0K |
| 15:20 | 5,856.40 | 5,856.40 | 5,855.40 | 5,855.40 | 670.7K |
| 15:21 | 5,854.40 | 5,855.30 | 5,854.40 | 5,855.30 | 1,115.7K |
| 15:22 | 5,855.30 | 5,855.30 | 5,853.40 | 5,853.40 | 360.8K |
| 15:23 | 5,850.80 | 5,850.80 | 5,848.80 | 5,848.80 | 982.8K |
| 15:24 | 5,847.80 | 5,850.00 | 5,847.80 | 5,850.00 | 663.7K |
| 15:25 | 5,850.10 | 5,850.50 | 5,850.10 | 5,850.50 | 867.2K |
| 15:26 | 5,849.40 | 5,849.40 | 5,848.10 | 5,848.10 | 377.1K |
| 15:27 | 5,847.30 | 5,847.30 | 5,845.30 | 5,845.30 | 514.7K |
| 15:28 | 5,844.20 | 5,846.30 | 5,844.20 | 5,846.30 | 857.1K |
| 15:29 | 5,847.40 | 5,849.10 | 5,847.40 | 5,849.10 | 1,159.7K |
| 15:30 | 5,848.00 | 5,849.60 | 5,848.00 | 5,849.60 | 803.0K |
| 15:31 | 5,848.60 | 5,848.60 | 5,848.60 | 5,848.60 | 620.3K |
| 15:32 | 5,850.40 | 5,850.40 | 5,848.90 | 5,848.90 | 777.4K |
| 15:33 | 5,848.80 | 5,848.90 | 5,848.80 | 5,848.90 | 630.4K |
| 15:34 | 5,847.30 | 5,847.30 | 5,845.60 | 5,845.60 | 431.6K |
| 15:35 | 5,845.50 | 5,845.50 | 5,845.10 | 5,845.10 | 4,461.4K |
| 15:36 | 5,844.70 | 5,845.20 | 5,844.70 | 5,845.20 | 553.8K |
| 15:37 | 5,847.60 | 5,847.80 | 5,847.60 | 5,847.80 | 359.3K |
| 15:38 | 5,847.70 | 5,847.70 | 5,846.30 | 5,846.30 | 356.8K |
| 15:39 | 5,846.30 | 5,846.60 | 5,846.30 | 5,846.60 | 331.9K |
| 15:40 | 5,846.40 | 5,848.00 | 5,846.40 | 5,848.00 | 644.0K |
| 15:41 | 5,848.20 | 5,849.10 | 5,848.20 | 5,849.10 | 2,374.4K |
| 15:42 | 5,849.10 | 5,849.10 | 5,848.90 | 5,848.90 | 387.3K |
| 15:43 | 5,849.00 | 5,849.00 | 5,847.90 | 5,847.90 | 1,347.7K |
| 15:44 | 5,849.80 | 5,849.80 | 5,849.00 | 5,849.00 | 486.5K |
| 15:45 | 5,849.00 | 5,849.50 | 5,849.00 | 5,849.50 | 1,637.0K |
| 15:46 | 5,849.40 | 5,849.40 | 5,849.10 | 5,849.10 | 938.0K |
| 15:47 | 5,849.60 | 5,849.60 | 5,849.10 | 5,849.10 | 1,008.4K |
| 15:48 | 5,850.30 | 5,850.40 | 5,850.30 | 5,850.40 | 526.6K |
| 15:49 | 5,852.70 | 5,855.40 | 5,852.70 | 5,855.40 | 1,105.2K |
| 15:50 | 5,856.70 | 5,857.60 | 5,856.70 | 5,857.60 | 404.6K |
| 15:51 | 5,858.20 | 5,858.20 | 5,856.70 | 5,856.70 | 1,090.7K |
| 15:52 | 5,860.20 | 5,861.50 | 5,860.20 | 5,861.50 | 717.1K |
| 15:53 | 5,861.80 | 5,866.30 | 5,861.80 | 5,866.30 | 591.0K |
| 15:54 | 5,868.00 | 5,868.00 | 5,867.40 | 5,867.40 | 749.3K |
| 15:55 | 5,867.10 | 5,867.10 | 5,867.10 | 5,867.10 | 522.1K |
| 15:56 | 5,867.70 | 5,867.70 | 5,867.00 | 5,867.00 | 1,690.3K |
| 15:57 | 5,866.30 | 5,866.30 | 5,863.50 | 5,863.50 | 591.4K |
| 15:58 | 5,863.90 | 5,866.30 | 5,863.90 | 5,866.30 | 802.7K |
| 15:59 | 5,865.00 | 5,866.40 | 5,865.00 | 5,866.40 | 1,026.8K |
| 16:00 | 5,867.00 | 5,867.10 | 5,867.00 | 5,867.10 | 383.9K |
| 16:01 | 5,867.10 | 5,867.10 | 5,867.10 | 5,867.10 | 0.0K |
| 16:02 | 5,867.10 | 5,867.10 | 5,867.10 | 5,867.10 | 0.0K |
| 16:03 | 5,867.10 | 5,867.10 | 5,867.10 | 5,867.10 | 0.0K |
| 16:04 | 5,867.10 | 5,873.10 | 5,867.10 | 5,873.10 | 66,544.6K |