6,389.40
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:59 | 6,046.30 | 6,046.30 | 5,948.20 | 5,948.20 | 27,848.4K |
| 10:00 | 5,938.00 | 5,938.00 | 5,936.60 | 5,936.60 | 10,554.5K |
| 10:01 | 5,921.10 | 5,925.50 | 5,921.10 | 5,925.50 | 5,945.6K |
| 10:02 | 5,927.50 | 5,930.80 | 5,927.50 | 5,930.80 | 5,997.6K |
| 10:03 | 5,928.70 | 5,932.10 | 5,928.70 | 5,932.10 | 3,209.9K |
| 10:04 | 5,936.50 | 5,936.50 | 5,936.20 | 5,936.20 | 7,640.3K |
| 10:05 | 5,939.30 | 5,939.90 | 5,939.30 | 5,939.90 | 2,793.5K |
| 10:06 | 5,941.20 | 5,941.20 | 5,937.00 | 5,937.00 | 3,629.7K |
| 10:07 | 5,935.00 | 5,935.00 | 5,934.80 | 5,934.80 | 3,174.1K |
| 10:08 | 5,931.90 | 5,931.90 | 5,931.40 | 5,931.40 | 2,480.4K |
| 10:09 | 5,933.70 | 5,933.70 | 5,932.90 | 5,932.90 | 4,183.3K |
| 10:10 | 5,936.40 | 5,941.60 | 5,936.40 | 5,941.60 | 4,711.6K |
| 10:11 | 5,941.80 | 5,944.40 | 5,941.80 | 5,944.40 | 1,017.3K |
| 10:12 | 5,947.60 | 5,947.60 | 5,945.50 | 5,945.50 | 5,266.6K |
| 10:13 | 5,950.60 | 5,952.20 | 5,950.60 | 5,952.20 | 866.4K |
| 10:14 | 5,950.10 | 5,950.20 | 5,950.10 | 5,950.20 | 2,645.4K |
| 10:15 | 5,949.40 | 5,949.40 | 5,948.40 | 5,948.40 | 2,421.0K |
| 10:16 | 5,944.30 | 5,944.30 | 5,942.70 | 5,942.70 | 2,528.4K |
| 10:17 | 5,942.40 | 5,942.40 | 5,941.00 | 5,941.00 | 1,440.8K |
| 10:18 | 5,940.60 | 5,943.00 | 5,940.60 | 5,943.00 | 3,363.6K |
| 10:19 | 5,942.60 | 5,944.60 | 5,942.60 | 5,944.60 | 731.3K |
| 10:20 | 5,943.30 | 5,944.90 | 5,943.30 | 5,944.90 | 1,078.0K |
| 10:21 | 5,943.80 | 5,943.80 | 5,942.10 | 5,942.10 | 1,899.3K |
| 10:22 | 5,942.00 | 5,942.00 | 5,939.80 | 5,939.80 | 746.4K |
| 10:23 | 5,938.10 | 5,938.10 | 5,935.90 | 5,935.90 | 1,584.9K |
| 10:24 | 5,937.10 | 5,937.80 | 5,937.10 | 5,937.80 | 1,068.1K |
| 10:25 | 5,937.30 | 5,937.50 | 5,937.30 | 5,937.50 | 1,269.4K |
| 10:26 | 5,936.30 | 5,938.40 | 5,936.30 | 5,938.40 | 785.3K |
| 10:27 | 5,940.30 | 5,940.30 | 5,940.30 | 5,940.30 | 3,272.7K |
| 10:28 | 5,939.00 | 5,942.20 | 5,939.00 | 5,942.20 | 2,006.5K |
| 10:29 | 5,941.50 | 5,941.50 | 5,940.90 | 5,940.90 | 1,998.5K |
| 10:30 | 5,937.80 | 5,939.50 | 5,937.80 | 5,939.50 | 1,304.5K |
| 10:31 | 5,940.00 | 5,941.20 | 5,940.00 | 5,941.20 | 830.8K |
| 10:32 | 5,940.30 | 5,940.30 | 5,939.90 | 5,939.90 | 1,156.6K |
| 10:33 | 5,940.80 | 5,942.10 | 5,940.80 | 5,942.10 | 927.6K |
| 10:34 | 5,941.30 | 5,941.30 | 5,939.90 | 5,939.90 | 1,520.2K |
| 10:35 | 5,941.40 | 5,941.40 | 5,940.80 | 5,940.80 | 1,060.2K |
| 10:36 | 5,941.10 | 5,941.10 | 5,940.90 | 5,940.90 | 1,267.5K |
| 10:37 | 5,942.60 | 5,942.60 | 5,941.40 | 5,941.40 | 1,345.6K |
| 10:38 | 5,941.50 | 5,942.50 | 5,941.50 | 5,942.50 | 853.8K |
| 10:39 | 5,943.20 | 5,943.20 | 5,942.40 | 5,942.40 | 1,917.0K |
| 10:40 | 5,941.10 | 5,941.90 | 5,941.10 | 5,941.90 | 1,830.1K |
| 10:41 | 5,941.80 | 5,942.20 | 5,941.80 | 5,942.20 | 1,058.4K |
| 10:42 | 5,941.60 | 5,941.60 | 5,940.90 | 5,940.90 | 833.0K |
| 10:43 | 5,941.60 | 5,941.60 | 5,940.10 | 5,940.10 | 3,162.5K |
| 10:44 | 5,937.90 | 5,938.70 | 5,937.90 | 5,938.70 | 1,416.4K |
| 10:45 | 5,939.90 | 5,939.90 | 5,939.70 | 5,939.70 | 472.7K |
| 10:46 | 5,940.30 | 5,940.60 | 5,940.30 | 5,940.60 | 501.1K |
| 10:47 | 5,942.50 | 5,942.50 | 5,942.50 | 5,942.50 | 1,505.0K |
| 10:48 | 5,941.30 | 5,941.30 | 5,941.30 | 5,941.30 | 467.7K |
| 10:49 | 5,940.50 | 5,940.50 | 5,940.50 | 5,940.50 | 1,274.8K |
| 10:50 | 5,940.80 | 5,941.00 | 5,940.80 | 5,941.00 | 972.4K |
| 10:51 | 5,941.70 | 5,941.70 | 5,939.80 | 5,939.80 | 1,581.7K |
| 10:52 | 5,941.70 | 5,941.70 | 5,941.00 | 5,941.00 | 2,197.0K |
| 10:53 | 5,942.40 | 5,942.40 | 5,941.70 | 5,941.70 | 945.4K |
| 10:54 | 5,944.10 | 5,948.50 | 5,944.10 | 5,948.50 | 539.4K |
| 10:55 | 5,947.60 | 5,947.60 | 5,945.50 | 5,945.50 | 962.4K |
| 10:56 | 5,944.30 | 5,944.30 | 5,943.70 | 5,943.70 | 763.1K |
| 10:57 | 5,945.00 | 5,945.00 | 5,944.00 | 5,944.00 | 767.2K |
| 10:58 | 5,944.40 | 5,944.70 | 5,944.40 | 5,944.70 | 355.1K |
| 10:59 | 5,944.00 | 5,944.00 | 5,943.80 | 5,943.80 | 980.9K |
| 11:00 | 5,940.80 | 5,940.80 | 5,937.50 | 5,937.50 | 1,830.8K |
| 11:01 | 5,936.70 | 5,937.00 | 5,936.70 | 5,937.00 | 2,015.7K |
| 11:02 | 5,935.10 | 5,935.10 | 5,934.90 | 5,934.90 | 1,510.1K |
| 11:03 | 5,933.10 | 5,936.90 | 5,933.10 | 5,936.90 | 1,435.4K |
| 11:04 | 5,936.50 | 5,936.50 | 5,935.60 | 5,935.60 | 481.1K |
| 11:05 | 5,935.00 | 5,935.20 | 5,935.00 | 5,935.20 | 2,079.7K |
| 11:06 | 5,934.40 | 5,937.00 | 5,934.40 | 5,937.00 | 1,649.5K |
| 11:07 | 5,938.60 | 5,939.00 | 5,938.60 | 5,939.00 | 337.5K |
| 11:08 | 5,939.90 | 5,941.70 | 5,939.90 | 5,941.70 | 1,039.8K |
| 11:09 | 5,941.60 | 5,942.80 | 5,941.60 | 5,942.80 | 2,465.7K |
| 11:10 | 5,943.90 | 5,943.90 | 5,943.50 | 5,943.50 | 1,237.6K |
| 11:11 | 5,946.10 | 5,946.10 | 5,945.40 | 5,945.40 | 1,979.3K |
| 11:12 | 5,943.60 | 5,943.60 | 5,942.80 | 5,942.80 | 621.4K |
| 11:13 | 5,942.20 | 5,942.20 | 5,940.60 | 5,940.60 | 1,513.3K |
| 11:14 | 5,940.10 | 5,940.10 | 5,939.70 | 5,939.70 | 699.8K |
| 11:15 | 5,940.90 | 5,940.90 | 5,936.90 | 5,936.90 | 1,261.1K |
| 11:16 | 5,939.00 | 5,940.20 | 5,939.00 | 5,940.20 | 1,057.5K |
| 11:17 | 5,940.00 | 5,940.00 | 5,937.60 | 5,937.60 | 782.8K |
| 11:18 | 5,935.30 | 5,935.80 | 5,935.30 | 5,935.80 | 537.6K |
| 11:19 | 5,934.40 | 5,934.40 | 5,934.10 | 5,934.10 | 776.2K |
| 11:20 | 5,934.60 | 5,934.60 | 5,932.40 | 5,932.40 | 490.5K |
| 11:21 | 5,931.20 | 5,932.70 | 5,931.20 | 5,932.70 | 241.7K |
| 11:22 | 5,932.90 | 5,932.90 | 5,932.00 | 5,932.00 | 445.3K |
| 11:23 | 5,934.50 | 5,934.50 | 5,934.10 | 5,934.10 | 1,717.5K |
| 11:24 | 5,932.50 | 5,932.50 | 5,930.60 | 5,930.60 | 440.2K |
| 11:25 | 5,930.00 | 5,930.20 | 5,930.00 | 5,930.20 | 1,070.6K |
| 11:26 | 5,931.30 | 5,931.30 | 5,931.00 | 5,931.00 | 617.8K |
| 11:27 | 5,928.00 | 5,928.70 | 5,928.00 | 5,928.70 | 314.9K |
| 11:28 | 5,926.00 | 5,929.20 | 5,926.00 | 5,929.20 | 440.3K |
| 11:29 | 5,929.20 | 5,929.20 | 5,927.50 | 5,927.50 | 713.3K |
| 11:30 | 5,928.40 | 5,929.50 | 5,928.40 | 5,929.50 | 812.2K |
| 11:31 | 5,928.20 | 5,928.50 | 5,928.20 | 5,928.50 | 677.3K |
| 11:32 | 5,929.50 | 5,931.70 | 5,929.50 | 5,931.70 | 1,555.4K |
| 11:33 | 5,930.00 | 5,930.80 | 5,930.00 | 5,930.80 | 339.7K |
| 11:34 | 5,933.00 | 5,933.00 | 5,931.90 | 5,931.90 | 1,224.4K |
| 11:35 | 5,930.50 | 5,931.90 | 5,930.50 | 5,931.90 | 816.2K |
| 11:36 | 5,932.60 | 5,934.10 | 5,932.60 | 5,934.10 | 5,391.9K |
| 11:37 | 5,934.60 | 5,934.60 | 5,934.60 | 5,934.60 | 434.8K |
| 11:38 | 5,935.50 | 5,935.50 | 5,935.20 | 5,935.20 | 395.9K |
| 11:39 | 5,934.60 | 5,934.60 | 5,934.20 | 5,934.20 | 383.8K |
| 11:40 | 5,932.40 | 5,933.50 | 5,932.40 | 5,933.50 | 2,815.9K |
| 11:41 | 5,935.70 | 5,936.20 | 5,935.70 | 5,936.20 | 911.6K |
| 11:42 | 5,937.60 | 5,939.20 | 5,937.60 | 5,939.20 | 448.1K |
| 11:43 | 5,939.30 | 5,939.30 | 5,938.90 | 5,938.90 | 511.2K |
| 11:44 | 5,937.70 | 5,937.70 | 5,936.90 | 5,936.90 | 1,017.3K |
| 11:45 | 5,936.40 | 5,936.60 | 5,936.40 | 5,936.60 | 1,285.6K |
| 11:46 | 5,936.30 | 5,936.40 | 5,936.30 | 5,936.40 | 547.6K |
| 11:47 | 5,934.20 | 5,934.40 | 5,934.20 | 5,934.40 | 274.9K |
| 11:48 | 5,934.60 | 5,934.60 | 5,934.60 | 5,934.60 | 1,188.2K |
| 11:49 | 5,931.80 | 5,932.80 | 5,931.80 | 5,932.80 | 519.7K |
| 11:50 | 5,932.30 | 5,932.30 | 5,931.70 | 5,931.70 | 577.9K |
| 11:51 | 5,931.60 | 5,931.60 | 5,931.20 | 5,931.20 | 519.6K |
| 11:52 | 5,931.00 | 5,931.00 | 5,931.00 | 5,931.00 | 358.6K |
| 11:53 | 5,932.20 | 5,932.20 | 5,931.60 | 5,931.60 | 1,151.4K |
| 11:54 | 5,930.00 | 5,930.00 | 5,929.00 | 5,929.00 | 1,032.9K |
| 11:55 | 5,928.30 | 5,929.40 | 5,928.30 | 5,929.40 | 496.6K |
| 11:56 | 5,928.60 | 5,928.60 | 5,927.10 | 5,927.10 | 1,392.7K |
| 11:57 | 5,926.00 | 5,926.50 | 5,926.00 | 5,926.50 | 674.5K |
| 11:58 | 5,926.90 | 5,926.90 | 5,924.90 | 5,924.90 | 669.7K |
| 11:59 | 5,923.50 | 5,923.50 | 5,922.40 | 5,922.40 | 1,110.6K |
| 12:00 | 5,923.50 | 5,923.50 | 5,923.20 | 5,923.20 | 0.0K |
| 12:01 | 5,923.50 | 5,925.40 | 5,923.50 | 5,925.40 | 511.0K |
| 12:02 | 5,922.80 | 5,924.90 | 5,922.80 | 5,924.90 | 70.8K |
| 12:03 | 5,926.50 | 5,926.60 | 5,926.50 | 5,926.60 | 778.4K |
| 12:04 | 5,926.00 | 5,926.00 | 5,925.10 | 5,925.10 | 393.4K |
| 12:05 | 5,926.10 | 5,926.10 | 5,925.30 | 5,925.30 | 563.1K |
| 12:06 | 5,924.20 | 5,924.20 | 5,923.10 | 5,923.10 | 193.4K |
| 12:07 | 5,923.20 | 5,924.80 | 5,923.20 | 5,924.80 | 359.2K |
| 12:08 | 5,923.70 | 5,924.40 | 5,923.70 | 5,924.40 | 676.9K |
| 12:09 | 5,925.10 | 5,926.10 | 5,925.10 | 5,926.10 | 336.6K |
| 12:10 | 5,926.30 | 5,926.30 | 5,924.50 | 5,924.50 | 1,125.2K |
| 12:11 | 5,923.30 | 5,923.30 | 5,922.10 | 5,922.10 | 387.3K |
| 12:12 | 5,921.30 | 5,921.30 | 5,921.00 | 5,921.00 | 295.7K |
| 12:13 | 5,917.50 | 5,918.00 | 5,917.50 | 5,918.00 | 406.0K |
| 12:14 | 5,920.30 | 5,920.30 | 5,920.00 | 5,920.00 | 375.7K |
| 12:15 | 5,921.60 | 5,922.10 | 5,921.60 | 5,922.10 | 867.1K |
| 12:16 | 5,924.30 | 5,924.30 | 5,924.20 | 5,924.20 | 1,825.6K |
| 12:17 | 5,923.30 | 5,923.30 | 5,921.80 | 5,921.80 | 854.7K |
| 12:18 | 5,922.10 | 5,922.70 | 5,922.10 | 5,922.70 | 640.2K |
| 12:19 | 5,922.50 | 5,922.70 | 5,922.50 | 5,922.70 | 592.1K |
| 12:20 | 5,922.10 | 5,922.50 | 5,922.10 | 5,922.50 | 748.6K |
| 12:21 | 5,923.20 | 5,923.20 | 5,922.20 | 5,922.20 | 1,496.4K |
| 12:22 | 5,922.40 | 5,922.40 | 5,920.30 | 5,920.30 | 605.7K |
| 12:23 | 5,919.40 | 5,920.20 | 5,919.40 | 5,920.20 | 408.2K |
| 12:24 | 5,918.30 | 5,918.30 | 5,918.30 | 5,918.30 | 324.1K |
| 12:25 | 5,918.50 | 5,918.50 | 5,917.90 | 5,917.90 | 391.6K |
| 12:26 | 5,918.10 | 5,918.10 | 5,916.40 | 5,916.40 | 196.2K |
| 12:27 | 5,916.70 | 5,916.70 | 5,916.40 | 5,916.40 | 1,135.4K |
| 12:28 | 5,915.80 | 5,915.80 | 5,913.10 | 5,913.10 | 1,694.9K |
| 12:29 | 5,913.90 | 5,913.90 | 5,913.50 | 5,913.50 | 305.7K |
| 12:30 | 5,913.40 | 5,913.40 | 5,913.30 | 5,913.30 | 375.1K |
| 12:31 | 5,912.50 | 5,913.20 | 5,912.50 | 5,913.20 | 338.5K |
| 12:32 | 5,912.60 | 5,912.60 | 5,912.50 | 5,912.50 | 453.0K |
| 12:33 | 5,912.90 | 5,914.20 | 5,912.90 | 5,914.20 | 329.1K |
| 12:34 | 5,913.60 | 5,916.70 | 5,913.60 | 5,916.70 | 362.9K |
| 12:35 | 5,917.60 | 5,917.60 | 5,917.30 | 5,917.30 | 332.8K |
| 12:36 | 5,915.00 | 5,915.00 | 5,914.90 | 5,914.90 | 1,248.3K |
| 12:37 | 5,913.20 | 5,913.80 | 5,913.20 | 5,913.80 | 647.9K |
| 12:38 | 5,916.60 | 5,918.20 | 5,916.60 | 5,918.20 | 694.5K |
| 12:39 | 5,917.10 | 5,917.50 | 5,917.10 | 5,917.50 | 205.3K |
| 12:40 | 5,918.60 | 5,920.30 | 5,918.60 | 5,920.30 | 1,065.5K |
| 12:41 | 5,922.10 | 5,924.30 | 5,922.10 | 5,924.30 | 783.6K |
| 12:42 | 5,924.80 | 5,924.80 | 5,924.60 | 5,924.60 | 250.2K |
| 12:43 | 5,923.90 | 5,923.90 | 5,923.30 | 5,923.30 | 255.9K |
| 12:44 | 5,922.70 | 5,924.30 | 5,922.70 | 5,924.30 | 666.6K |
| 12:45 | 5,924.50 | 5,924.50 | 5,923.40 | 5,923.40 | 286.0K |
| 12:46 | 5,923.40 | 5,923.70 | 5,923.40 | 5,923.70 | 291.3K |
| 12:47 | 5,923.90 | 5,924.10 | 5,923.90 | 5,924.10 | 326.2K |
| 12:48 | 5,923.60 | 5,923.60 | 5,922.30 | 5,922.30 | 390.8K |
| 12:49 | 5,922.70 | 5,922.70 | 5,922.20 | 5,922.20 | 1,267.4K |
| 12:50 | 5,921.90 | 5,921.90 | 5,920.60 | 5,920.60 | 664.2K |
| 12:51 | 5,921.80 | 5,921.80 | 5,920.10 | 5,920.10 | 238.7K |
| 12:52 | 5,920.10 | 5,920.10 | 5,920.00 | 5,920.00 | 299.3K |
| 12:53 | 5,920.80 | 5,921.00 | 5,920.80 | 5,921.00 | 226.4K |
| 12:54 | 5,921.90 | 5,921.90 | 5,921.10 | 5,921.10 | 196.2K |
| 12:55 | 5,921.70 | 5,922.60 | 5,921.70 | 5,922.60 | 531.4K |
| 12:56 | 5,923.60 | 5,924.00 | 5,923.60 | 5,924.00 | 665.9K |
| 12:57 | 5,923.80 | 5,924.20 | 5,923.80 | 5,924.20 | 263.6K |
| 12:58 | 5,924.90 | 5,924.90 | 5,924.40 | 5,924.40 | 1,116.4K |
| 12:59 | 5,924.70 | 5,925.20 | 5,924.70 | 5,925.20 | 282.6K |
| 13:00 | 5,926.00 | 5,926.00 | 5,924.70 | 5,924.70 | 267.4K |
| 13:01 | 5,923.90 | 5,924.40 | 5,923.90 | 5,924.40 | 485.9K |
| 13:02 | 5,925.60 | 5,925.60 | 5,925.10 | 5,925.10 | 1,124.9K |
| 13:03 | 5,925.30 | 5,925.30 | 5,925.30 | 5,925.30 | 1,039.9K |
| 13:04 | 5,923.90 | 5,923.90 | 5,923.70 | 5,923.70 | 1,799.5K |
| 13:05 | 5,923.60 | 5,923.70 | 5,923.60 | 5,923.70 | 1,091.0K |
| 13:06 | 5,924.50 | 5,924.80 | 5,924.50 | 5,924.80 | 370.8K |
| 13:07 | 5,925.30 | 5,925.40 | 5,925.30 | 5,925.40 | 9,310.2K |
| 13:08 | 5,926.10 | 5,926.10 | 5,925.90 | 5,925.90 | 247.0K |
| 13:09 | 5,925.00 | 5,925.00 | 5,923.90 | 5,923.90 | 306.6K |
| 13:10 | 5,924.80 | 5,924.90 | 5,924.80 | 5,924.90 | 701.5K |
| 13:11 | 5,925.80 | 5,926.30 | 5,925.80 | 5,926.30 | 283.9K |
| 13:12 | 5,926.20 | 5,926.20 | 5,926.00 | 5,926.00 | 375.3K |
| 13:13 | 5,926.00 | 5,926.00 | 5,925.80 | 5,925.80 | 314.8K |
| 13:14 | 5,926.30 | 5,926.30 | 5,925.60 | 5,925.60 | 328.5K |
| 13:15 | 5,925.40 | 5,927.70 | 5,925.40 | 5,927.70 | 214.2K |
| 13:16 | 5,928.10 | 5,928.10 | 5,927.70 | 5,927.70 | 338.1K |
| 13:17 | 5,927.70 | 5,927.70 | 5,927.00 | 5,927.00 | 360.7K |
| 13:18 | 5,927.50 | 5,927.50 | 5,927.20 | 5,927.20 | 268.3K |
| 13:19 | 5,926.80 | 5,926.80 | 5,925.30 | 5,925.30 | 294.5K |
| 13:20 | 5,925.90 | 5,925.90 | 5,925.20 | 5,925.20 | 598.2K |
| 13:21 | 5,926.80 | 5,926.80 | 5,926.40 | 5,926.40 | 393.2K |
| 13:22 | 5,928.60 | 5,929.00 | 5,928.60 | 5,929.00 | 1,082.5K |
| 13:23 | 5,929.10 | 5,930.10 | 5,929.10 | 5,930.10 | 307.6K |
| 13:24 | 5,929.90 | 5,931.40 | 5,929.90 | 5,931.40 | 523.3K |
| 13:25 | 5,934.00 | 5,934.00 | 5,932.60 | 5,932.60 | 676.4K |
| 13:26 | 5,934.60 | 5,934.60 | 5,934.10 | 5,934.10 | 1,042.8K |
| 13:27 | 5,933.80 | 5,934.20 | 5,933.80 | 5,934.20 | 504.4K |
| 13:28 | 5,934.40 | 5,934.40 | 5,932.90 | 5,932.90 | 528.0K |
| 13:29 | 5,933.70 | 5,933.70 | 5,933.00 | 5,933.00 | 261.1K |
| 13:30 | 5,933.90 | 5,933.90 | 5,933.30 | 5,933.30 | 300.9K |
| 13:31 | 5,933.70 | 5,933.70 | 5,933.20 | 5,933.20 | 785.1K |
| 13:32 | 5,933.30 | 5,933.30 | 5,932.30 | 5,932.30 | 326.9K |
| 13:33 | 5,931.60 | 5,931.60 | 5,931.30 | 5,931.30 | 177.1K |
| 13:34 | 5,931.70 | 5,931.90 | 5,931.70 | 5,931.90 | 399.9K |
| 13:35 | 5,931.40 | 5,932.20 | 5,931.40 | 5,932.20 | 292.3K |
| 13:36 | 5,933.20 | 5,933.20 | 5,932.20 | 5,932.20 | 198.2K |
| 13:37 | 5,931.40 | 5,931.40 | 5,931.20 | 5,931.20 | 254.3K |
| 13:38 | 5,930.00 | 5,930.30 | 5,930.00 | 5,930.30 | 7,181.9K |
| 13:39 | 5,930.20 | 5,930.20 | 5,930.20 | 5,930.20 | 368.7K |
| 13:40 | 5,929.70 | 5,929.90 | 5,929.70 | 5,929.90 | 267.7K |
| 13:41 | 5,929.30 | 5,929.30 | 5,928.00 | 5,928.00 | 717.1K |
| 13:42 | 5,926.40 | 5,926.40 | 5,926.10 | 5,926.10 | 250.7K |
| 13:43 | 5,925.80 | 5,925.80 | 5,925.10 | 5,925.10 | 311.9K |
| 13:44 | 5,925.40 | 5,925.40 | 5,924.20 | 5,924.20 | 199.3K |
| 13:45 | 5,924.10 | 5,924.10 | 5,923.10 | 5,923.10 | 1,667.0K |
| 13:46 | 5,921.70 | 5,921.70 | 5,917.90 | 5,917.90 | 2,456.1K |
| 13:47 | 5,917.80 | 5,917.80 | 5,917.40 | 5,917.40 | 285.7K |
| 13:48 | 5,916.60 | 5,916.60 | 5,916.50 | 5,916.50 | 226.5K |
| 13:49 | 5,917.10 | 5,918.20 | 5,917.10 | 5,918.20 | 236.1K |
| 13:50 | 5,918.20 | 5,918.20 | 5,917.80 | 5,917.80 | 375.3K |
| 13:51 | 5,917.70 | 5,917.70 | 5,916.30 | 5,916.30 | 165.5K |
| 13:52 | 5,916.20 | 5,916.20 | 5,915.90 | 5,915.90 | 316.3K |
| 13:53 | 5,916.70 | 5,916.70 | 5,916.20 | 5,916.20 | 779.3K |
| 13:54 | 5,917.60 | 5,917.60 | 5,917.20 | 5,917.20 | 203.0K |
| 13:55 | 5,917.40 | 5,917.70 | 5,917.40 | 5,917.70 | 335.1K |
| 13:56 | 5,916.60 | 5,916.60 | 5,916.00 | 5,916.00 | 689.3K |
| 13:57 | 5,914.30 | 5,915.60 | 5,914.30 | 5,915.60 | 345.7K |
| 13:58 | 5,916.70 | 5,916.70 | 5,916.30 | 5,916.30 | 227.8K |
| 13:59 | 5,917.50 | 5,917.50 | 5,917.00 | 5,917.00 | 557.5K |
| 14:00 | 5,915.10 | 5,915.10 | 5,912.40 | 5,912.40 | 2,000.2K |
| 14:01 | 5,913.00 | 5,913.00 | 5,911.20 | 5,911.20 | 1,141.3K |
| 14:02 | 5,911.20 | 5,911.20 | 5,910.80 | 5,910.80 | 1,300.8K |
| 14:03 | 5,911.20 | 5,911.20 | 5,910.20 | 5,910.20 | 230.3K |
| 14:04 | 5,910.50 | 5,910.70 | 5,910.50 | 5,910.70 | 197.9K |
| 14:05 | 5,910.80 | 5,912.10 | 5,910.80 | 5,912.10 | 359.1K |
| 14:06 | 5,911.70 | 5,912.10 | 5,911.70 | 5,912.10 | 328.8K |
| 14:07 | 5,911.70 | 5,911.70 | 5,910.10 | 5,910.10 | 285.6K |
| 14:08 | 5,910.40 | 5,910.40 | 5,909.10 | 5,909.10 | 283.9K |
| 14:09 | 5,910.10 | 5,910.20 | 5,910.10 | 5,910.20 | 366.4K |
| 14:10 | 5,909.80 | 5,909.80 | 5,909.10 | 5,909.10 | 168.0K |
| 14:11 | 5,912.60 | 5,913.80 | 5,912.60 | 5,913.80 | 1,064.2K |
| 14:12 | 5,913.70 | 5,914.10 | 5,913.70 | 5,914.10 | 364.0K |
| 14:13 | 5,914.20 | 5,914.60 | 5,914.20 | 5,914.60 | 394.6K |
| 14:14 | 5,915.20 | 5,916.10 | 5,915.20 | 5,916.10 | 722.5K |
| 14:15 | 5,916.20 | 5,916.20 | 5,916.10 | 5,916.10 | 414.1K |
| 14:16 | 5,917.00 | 5,917.00 | 5,916.50 | 5,916.50 | 266.1K |
| 14:17 | 5,916.60 | 5,916.60 | 5,916.50 | 5,916.50 | 302.8K |
| 14:18 | 5,916.70 | 5,916.70 | 5,916.50 | 5,916.50 | 304.9K |
| 14:19 | 5,916.30 | 5,916.60 | 5,916.30 | 5,916.60 | 1,729.7K |
| 14:20 | 5,915.80 | 5,916.00 | 5,915.80 | 5,916.00 | 345.0K |
| 14:21 | 5,916.90 | 5,918.20 | 5,916.90 | 5,918.20 | 178.5K |
| 14:22 | 5,917.40 | 5,918.10 | 5,917.40 | 5,918.10 | 627.8K |
| 14:23 | 5,918.50 | 5,918.60 | 5,918.50 | 5,918.60 | 577.7K |
| 14:24 | 5,919.70 | 5,919.70 | 5,918.10 | 5,918.10 | 555.6K |
| 14:25 | 5,918.60 | 5,919.30 | 5,918.60 | 5,919.30 | 1,571.4K |
| 14:26 | 5,919.70 | 5,920.80 | 5,919.70 | 5,920.80 | 241.7K |
| 14:27 | 5,921.20 | 5,921.70 | 5,921.20 | 5,921.70 | 1,071.4K |
| 14:28 | 5,922.10 | 5,922.30 | 5,922.10 | 5,922.30 | 543.7K |
| 14:29 | 5,921.50 | 5,922.30 | 5,921.50 | 5,922.30 | 246.1K |
| 14:30 | 5,921.30 | 5,921.30 | 5,920.00 | 5,920.00 | 331.1K |
| 14:31 | 5,920.60 | 5,920.60 | 5,920.30 | 5,920.30 | 734.0K |
| 14:32 | 5,920.30 | 5,920.30 | 5,920.30 | 5,920.30 | 265.2K |
| 14:33 | 5,920.30 | 5,921.20 | 5,920.30 | 5,921.20 | 552.5K |
| 14:34 | 5,921.20 | 5,921.20 | 5,920.80 | 5,920.80 | 771.8K |
| 14:35 | 5,920.50 | 5,920.50 | 5,920.20 | 5,920.20 | 205.4K |
| 14:36 | 5,921.20 | 5,921.20 | 5,921.00 | 5,921.00 | 348.9K |
| 14:37 | 5,921.20 | 5,921.90 | 5,921.20 | 5,921.90 | 229.8K |
| 14:38 | 5,922.00 | 5,922.70 | 5,922.00 | 5,922.70 | 439.4K |
| 14:39 | 5,922.30 | 5,922.30 | 5,922.30 | 5,922.30 | 244.4K |
| 14:40 | 5,923.10 | 5,923.10 | 5,922.70 | 5,922.70 | 1,984.3K |
| 14:41 | 5,924.10 | 5,925.00 | 5,924.10 | 5,925.00 | 716.8K |
| 14:42 | 5,926.40 | 5,927.10 | 5,926.40 | 5,927.10 | 812.1K |
| 14:43 | 5,926.70 | 5,927.90 | 5,926.70 | 5,927.90 | 334.0K |
| 14:44 | 5,927.50 | 5,929.20 | 5,927.50 | 5,929.20 | 269.4K |
| 14:45 | 5,928.80 | 5,928.80 | 5,928.20 | 5,928.20 | 795.9K |
| 14:46 | 5,927.10 | 5,927.80 | 5,927.10 | 5,927.80 | 248.0K |
| 14:47 | 5,927.60 | 5,929.90 | 5,927.60 | 5,929.90 | 546.5K |
| 14:48 | 5,929.40 | 5,929.40 | 5,928.70 | 5,928.70 | 1,057.0K |
| 14:49 | 5,928.20 | 5,928.20 | 5,928.20 | 5,928.20 | 370.1K |
| 14:50 | 5,927.90 | 5,927.90 | 5,927.90 | 5,927.90 | 282.5K |
| 14:51 | 5,928.00 | 5,928.50 | 5,928.00 | 5,928.50 | 257.1K |
| 14:52 | 5,928.80 | 5,928.80 | 5,928.80 | 5,928.80 | 357.2K |
| 14:53 | 5,928.30 | 5,929.50 | 5,928.30 | 5,929.50 | 272.6K |
| 14:54 | 5,928.50 | 5,929.00 | 5,928.50 | 5,929.00 | 885.7K |
| 14:55 | 5,930.10 | 5,930.10 | 5,929.70 | 5,929.70 | 366.8K |
| 14:56 | 5,929.10 | 5,929.10 | 5,928.90 | 5,928.90 | 724.0K |
| 14:57 | 5,929.40 | 5,929.70 | 5,929.40 | 5,929.70 | 373.3K |
| 14:58 | 5,929.70 | 5,930.20 | 5,929.70 | 5,930.20 | 178.2K |
| 14:59 | 5,930.00 | 5,930.40 | 5,930.00 | 5,930.40 | 417.8K |
| 15:00 | 5,929.00 | 5,929.00 | 5,928.40 | 5,928.40 | 423.6K |
| 15:01 | 5,929.00 | 5,929.80 | 5,929.00 | 5,929.80 | 1,459.6K |
| 15:02 | 5,930.70 | 5,930.70 | 5,930.20 | 5,930.20 | 825.7K |
| 15:03 | 5,930.10 | 5,930.30 | 5,930.10 | 5,930.30 | 1,181.3K |
| 15:04 | 5,929.10 | 5,930.70 | 5,929.10 | 5,930.70 | 807.9K |
| 15:05 | 5,930.70 | 5,932.70 | 5,930.70 | 5,932.70 | 388.7K |
| 15:06 | 5,932.60 | 5,933.90 | 5,932.60 | 5,933.90 | 395.8K |
| 15:07 | 5,932.90 | 5,933.00 | 5,932.90 | 5,933.00 | 183.4K |
| 15:08 | 5,933.70 | 5,934.00 | 5,933.70 | 5,934.00 | 485.4K |
| 15:09 | 5,933.00 | 5,934.30 | 5,933.00 | 5,934.30 | 514.3K |
| 15:10 | 5,933.80 | 5,933.80 | 5,933.40 | 5,933.40 | 398.2K |
| 15:11 | 5,933.20 | 5,933.20 | 5,933.20 | 5,933.20 | 566.3K |
| 15:12 | 5,934.60 | 5,935.00 | 5,934.60 | 5,935.00 | 374.1K |
| 15:13 | 5,935.10 | 5,935.10 | 5,934.70 | 5,934.70 | 1,710.7K |
| 15:14 | 5,935.20 | 5,935.20 | 5,934.40 | 5,934.40 | 2,024.6K |
| 15:15 | 5,934.90 | 5,934.90 | 5,934.40 | 5,934.40 | 711.0K |
| 15:16 | 5,930.60 | 5,930.70 | 5,930.60 | 5,930.70 | 1,373.9K |
| 15:17 | 5,930.70 | 5,930.80 | 5,930.70 | 5,930.80 | 217.9K |
| 15:18 | 5,931.50 | 5,932.60 | 5,931.50 | 5,932.60 | 660.1K |
| 15:19 | 5,933.00 | 5,935.70 | 5,933.00 | 5,935.70 | 380.0K |
| 15:20 | 5,935.50 | 5,936.10 | 5,935.50 | 5,936.10 | 3,342.8K |
| 15:21 | 5,937.90 | 5,937.90 | 5,936.50 | 5,936.50 | 934.4K |
| 15:22 | 5,937.10 | 5,937.10 | 5,936.00 | 5,936.00 | 548.4K |
| 15:23 | 5,937.00 | 5,937.00 | 5,935.40 | 5,935.40 | 263.2K |
| 15:24 | 5,935.60 | 5,935.60 | 5,935.30 | 5,935.30 | 2,036.5K |
| 15:25 | 5,935.80 | 5,935.80 | 5,935.00 | 5,935.00 | 809.6K |
| 15:26 | 5,935.90 | 5,936.70 | 5,935.90 | 5,936.70 | 3,555.6K |
| 15:27 | 5,938.10 | 5,940.50 | 5,938.10 | 5,940.50 | 805.5K |
| 15:28 | 5,939.70 | 5,939.70 | 5,939.00 | 5,939.00 | 519.7K |
| 15:29 | 5,938.00 | 5,938.00 | 5,937.10 | 5,937.10 | 710.7K |
| 15:30 | 5,936.80 | 5,936.80 | 5,936.70 | 5,936.70 | 1,301.8K |
| 15:31 | 5,935.60 | 5,937.10 | 5,935.60 | 5,937.10 | 1,229.8K |
| 15:32 | 5,934.30 | 5,934.70 | 5,934.30 | 5,934.70 | 652.8K |
| 15:33 | 5,934.20 | 5,934.30 | 5,934.20 | 5,934.30 | 1,040.4K |
| 15:34 | 5,934.00 | 5,935.10 | 5,934.00 | 5,935.10 | 665.4K |
| 15:35 | 5,935.10 | 5,935.10 | 5,934.50 | 5,934.50 | 941.7K |
| 15:36 | 5,934.10 | 5,934.10 | 5,932.60 | 5,932.60 | 455.6K |
| 15:37 | 5,932.00 | 5,932.00 | 5,929.40 | 5,929.40 | 1,997.1K |
| 15:38 | 5,927.40 | 5,927.40 | 5,927.30 | 5,927.30 | 785.1K |
| 15:39 | 5,927.60 | 5,928.30 | 5,927.60 | 5,928.30 | 795.0K |
| 15:40 | 5,928.00 | 5,928.00 | 5,927.10 | 5,927.10 | 416.8K |
| 15:41 | 5,927.10 | 5,927.30 | 5,927.10 | 5,927.30 | 1,194.0K |
| 15:42 | 5,927.40 | 5,928.00 | 5,927.40 | 5,928.00 | 652.9K |
| 15:43 | 5,928.80 | 5,928.80 | 5,927.40 | 5,927.40 | 1,009.7K |
| 15:44 | 5,928.20 | 5,928.20 | 5,927.10 | 5,927.10 | 1,043.0K |
| 15:45 | 5,928.30 | 5,928.30 | 5,927.90 | 5,927.90 | 2,182.0K |
| 15:46 | 5,928.20 | 5,928.20 | 5,927.60 | 5,927.60 | 696.9K |
| 15:47 | 5,928.40 | 5,928.40 | 5,928.00 | 5,928.00 | 502.1K |
| 15:48 | 5,928.00 | 5,928.00 | 5,927.30 | 5,927.30 | 1,173.0K |
| 15:49 | 5,927.40 | 5,927.70 | 5,927.40 | 5,927.70 | 784.0K |
| 15:50 | 5,929.50 | 5,929.50 | 5,928.00 | 5,928.00 | 2,123.2K |
| 15:51 | 5,929.80 | 5,930.40 | 5,929.80 | 5,930.40 | 574.7K |
| 15:52 | 5,931.60 | 5,931.60 | 5,931.00 | 5,931.00 | 512.4K |
| 15:53 | 5,930.60 | 5,930.60 | 5,929.00 | 5,929.00 | 1,515.1K |
| 15:54 | 5,930.60 | 5,930.60 | 5,930.00 | 5,930.00 | 1,223.6K |
| 15:55 | 5,930.70 | 5,930.70 | 5,929.20 | 5,929.20 | 901.9K |
| 15:56 | 5,928.80 | 5,930.90 | 5,928.80 | 5,930.90 | 1,066.2K |
| 15:57 | 5,931.10 | 5,931.10 | 5,930.20 | 5,930.20 | 1,177.9K |
| 15:58 | 5,930.00 | 5,930.00 | 5,927.80 | 5,927.80 | 1,549.1K |
| 15:59 | 5,928.70 | 5,928.90 | 5,928.70 | 5,928.90 | 1,425.5K |
| 16:00 | 5,929.80 | 5,930.20 | 5,929.80 | 5,930.20 | 364.8K |
| 16:01 | 5,930.20 | 5,930.20 | 5,930.20 | 5,930.20 | 0.0K |
| 16:02 | 5,930.20 | 5,930.20 | 5,930.20 | 5,930.20 | 0.0K |
| 16:03 | 5,930.20 | 5,930.20 | 5,930.20 | 5,930.20 | 0.0K |
| 16:04 | 5,930.20 | 5,936.20 | 5,930.20 | 5,936.20 | 67,426.0K |