6,072.80
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,090.70 | 5,120.40 | 5,090.70 | 5,120.40 | 1,237.1K |
| 10:01 | 5,123.00 | 5,123.40 | 5,123.00 | 5,123.40 | 221.6K |
| 10:02 | 5,122.50 | 5,123.30 | 5,122.50 | 5,123.30 | 941.6K |
| 10:03 | 5,122.50 | 5,125.00 | 5,122.50 | 5,125.00 | 192.3K |
| 10:04 | 5,124.20 | 5,124.20 | 5,124.10 | 5,124.10 | 1,967.3K |
| 10:05 | 5,126.90 | 5,126.90 | 5,123.50 | 5,123.50 | 1,005.0K |
| 10:06 | 5,118.00 | 5,121.10 | 5,118.00 | 5,121.10 | 2,280.4K |
| 10:07 | 5,127.80 | 5,128.10 | 5,127.80 | 5,128.10 | 1,808.7K |
| 10:08 | 5,126.40 | 5,129.30 | 5,126.40 | 5,129.30 | 861.0K |
| 10:09 | 5,130.70 | 5,138.10 | 5,130.70 | 5,138.10 | 3,509.7K |
| 10:10 | 5,141.90 | 5,141.90 | 5,134.80 | 5,134.80 | 1,127.1K |
| 10:11 | 5,132.50 | 5,134.20 | 5,132.50 | 5,134.20 | 1,069.5K |
| 10:12 | 5,135.00 | 5,135.50 | 5,135.00 | 5,135.50 | 1,020.7K |
| 10:13 | 5,135.60 | 5,136.90 | 5,135.60 | 5,136.90 | 763.6K |
| 10:14 | 5,135.80 | 5,136.30 | 5,135.80 | 5,136.30 | 1,562.8K |
| 10:15 | 5,138.90 | 5,141.30 | 5,138.90 | 5,141.30 | 1,954.2K |
| 10:16 | 5,139.60 | 5,139.60 | 5,139.30 | 5,139.30 | 908.3K |
| 10:17 | 5,139.30 | 5,139.30 | 5,138.90 | 5,138.90 | 940.5K |
| 10:18 | 5,137.00 | 5,137.00 | 5,136.30 | 5,136.30 | 852.5K |
| 10:19 | 5,137.20 | 5,137.20 | 5,136.30 | 5,136.30 | 472.3K |
| 10:20 | 5,135.80 | 5,135.80 | 5,135.40 | 5,135.40 | 911.9K |
| 10:21 | 5,137.60 | 5,138.10 | 5,137.60 | 5,138.10 | 2,173.7K |
| 10:22 | 5,136.80 | 5,137.00 | 5,136.80 | 5,137.00 | 1,054.2K |
| 10:23 | 5,136.60 | 5,136.60 | 5,134.00 | 5,134.00 | 421.3K |
| 10:24 | 5,130.10 | 5,131.00 | 5,130.10 | 5,131.00 | 1,937.7K |
| 10:25 | 5,132.00 | 5,134.70 | 5,132.00 | 5,134.70 | 345.1K |
| 10:26 | 5,135.20 | 5,135.20 | 5,134.30 | 5,134.30 | 577.8K |
| 10:27 | 5,133.90 | 5,133.90 | 5,133.50 | 5,133.50 | 409.4K |
| 10:28 | 5,134.00 | 5,134.00 | 5,130.60 | 5,130.60 | 875.8K |
| 10:29 | 5,132.70 | 5,132.70 | 5,131.90 | 5,131.90 | 901.6K |
| 10:30 | 5,130.50 | 5,130.50 | 5,130.50 | 5,130.50 | 1,020.1K |
| 10:31 | 5,131.40 | 5,131.40 | 5,131.10 | 5,131.10 | 521.2K |
| 10:32 | 5,133.40 | 5,134.00 | 5,133.40 | 5,134.00 | 262.8K |
| 10:33 | 5,134.90 | 5,134.90 | 5,133.70 | 5,133.70 | 332.7K |
| 10:34 | 5,135.60 | 5,138.40 | 5,135.60 | 5,138.40 | 699.9K |
| 10:35 | 5,136.90 | 5,136.90 | 5,134.60 | 5,134.60 | 373.5K |
| 10:36 | 5,132.70 | 5,132.70 | 5,132.60 | 5,132.60 | 725.1K |
| 10:37 | 5,134.70 | 5,136.50 | 5,134.70 | 5,136.50 | 596.2K |
| 10:38 | 5,139.20 | 5,140.30 | 5,139.20 | 5,140.30 | 1,000.2K |
| 10:39 | 5,140.20 | 5,140.20 | 5,138.40 | 5,138.40 | 797.8K |
| 10:40 | 5,137.40 | 5,137.40 | 5,136.80 | 5,136.80 | 840.1K |
| 10:41 | 5,137.50 | 5,139.40 | 5,137.50 | 5,139.40 | 1,067.8K |
| 10:42 | 5,138.70 | 5,138.70 | 5,137.40 | 5,137.40 | 260.7K |
| 10:43 | 5,138.40 | 5,138.40 | 5,137.50 | 5,137.50 | 713.4K |
| 10:44 | 5,136.00 | 5,137.00 | 5,136.00 | 5,137.00 | 231.0K |
| 10:45 | 5,137.20 | 5,137.20 | 5,135.70 | 5,135.70 | 1,060.8K |
| 10:46 | 5,136.00 | 5,136.00 | 5,135.90 | 5,135.90 | 562.7K |
| 10:47 | 5,138.90 | 5,141.30 | 5,138.90 | 5,141.30 | 346.0K |
| 10:48 | 5,142.40 | 5,142.40 | 5,142.10 | 5,142.10 | 1,306.0K |
| 10:49 | 5,142.80 | 5,142.80 | 5,140.40 | 5,140.40 | 422.8K |
| 10:50 | 5,139.50 | 5,139.50 | 5,137.50 | 5,137.50 | 284.0K |
| 10:51 | 5,137.50 | 5,138.40 | 5,137.50 | 5,138.40 | 531.4K |
| 10:52 | 5,138.00 | 5,138.00 | 5,137.20 | 5,137.20 | 532.4K |
| 10:53 | 5,135.90 | 5,136.10 | 5,135.90 | 5,136.10 | 201.4K |
| 10:54 | 5,135.50 | 5,135.50 | 5,130.60 | 5,130.60 | 217.8K |
| 10:55 | 5,131.50 | 5,132.80 | 5,131.50 | 5,132.80 | 210.9K |
| 10:56 | 5,134.10 | 5,135.90 | 5,134.10 | 5,135.90 | 383.6K |
| 10:57 | 5,135.60 | 5,137.10 | 5,135.60 | 5,137.10 | 1,275.6K |
| 10:58 | 5,136.70 | 5,136.70 | 5,135.10 | 5,135.10 | 1,106.2K |
| 10:59 | 5,135.20 | 5,136.90 | 5,135.20 | 5,136.90 | 171.9K |
| 11:00 | 5,138.90 | 5,139.60 | 5,138.90 | 5,139.60 | 468.2K |
| 11:01 | 5,139.20 | 5,139.20 | 5,138.30 | 5,138.30 | 995.8K |
| 11:02 | 5,135.90 | 5,136.50 | 5,135.90 | 5,136.50 | 611.7K |
| 11:03 | 5,137.00 | 5,137.00 | 5,136.60 | 5,136.60 | 771.4K |
| 11:04 | 5,141.30 | 5,143.40 | 5,141.30 | 5,143.40 | 853.2K |
| 11:05 | 5,146.40 | 5,146.70 | 5,146.40 | 5,146.70 | 470.4K |
| 11:06 | 5,148.00 | 5,148.00 | 5,146.50 | 5,146.50 | 1,325.7K |
| 11:07 | 5,148.60 | 5,148.60 | 5,148.50 | 5,148.50 | 836.3K |
| 11:08 | 5,149.10 | 5,152.40 | 5,149.10 | 5,152.40 | 1,608.1K |
| 11:09 | 5,153.90 | 5,154.20 | 5,153.90 | 5,154.20 | 1,242.3K |
| 11:10 | 5,153.50 | 5,154.00 | 5,153.50 | 5,154.00 | 955.2K |
| 11:11 | 5,153.60 | 5,153.60 | 5,150.50 | 5,150.50 | 1,852.9K |
| 11:12 | 5,150.60 | 5,150.60 | 5,146.10 | 5,146.10 | 1,347.1K |
| 11:13 | 5,143.20 | 5,143.20 | 5,142.90 | 5,142.90 | 870.5K |
| 11:14 | 5,144.70 | 5,147.60 | 5,144.70 | 5,147.60 | 751.2K |
| 11:15 | 5,147.40 | 5,147.40 | 5,147.30 | 5,147.30 | 1,640.4K |
| 11:16 | 5,146.50 | 5,146.50 | 5,144.40 | 5,144.40 | 612.7K |
| 11:17 | 5,145.00 | 5,145.30 | 5,145.00 | 5,145.30 | 1,830.3K |
| 11:18 | 5,145.20 | 5,145.20 | 5,145.10 | 5,145.10 | 505.5K |
| 11:19 | 5,145.50 | 5,145.50 | 5,145.20 | 5,145.20 | 446.1K |
| 11:20 | 5,144.40 | 5,146.20 | 5,144.40 | 5,146.20 | 1,047.3K |
| 11:21 | 5,148.50 | 5,148.50 | 5,147.90 | 5,147.90 | 821.2K |
| 11:22 | 5,150.70 | 5,150.90 | 5,150.70 | 5,150.90 | 882.1K |
| 11:23 | 5,152.00 | 5,152.00 | 5,151.30 | 5,151.30 | 666.3K |
| 11:24 | 5,151.10 | 5,151.10 | 5,149.20 | 5,149.20 | 440.2K |
| 11:25 | 5,148.60 | 5,148.60 | 5,147.00 | 5,147.00 | 618.2K |
| 11:26 | 5,147.70 | 5,147.70 | 5,147.40 | 5,147.40 | 362.8K |
| 11:27 | 5,145.30 | 5,145.30 | 5,144.80 | 5,144.80 | 434.5K |
| 11:28 | 5,145.80 | 5,145.80 | 5,145.30 | 5,145.30 | 254.3K |
| 11:29 | 5,144.30 | 5,144.30 | 5,144.30 | 5,144.30 | 707.0K |
| 11:30 | 5,145.30 | 5,145.30 | 5,144.40 | 5,144.40 | 470.9K |
| 11:31 | 5,144.20 | 5,144.50 | 5,144.20 | 5,144.50 | 719.7K |
| 11:32 | 5,147.00 | 5,147.00 | 5,145.20 | 5,145.20 | 285.2K |
| 11:33 | 5,144.50 | 5,145.70 | 5,144.50 | 5,145.70 | 775.5K |
| 11:34 | 5,146.90 | 5,146.90 | 5,146.20 | 5,146.20 | 934.2K |
| 11:35 | 5,146.00 | 5,146.20 | 5,146.00 | 5,146.20 | 369.9K |
| 11:36 | 5,145.90 | 5,145.90 | 5,144.90 | 5,144.90 | 658.6K |
| 11:37 | 5,145.00 | 5,145.20 | 5,145.00 | 5,145.20 | 497.1K |
| 11:38 | 5,144.40 | 5,144.40 | 5,143.80 | 5,143.80 | 203.9K |
| 11:39 | 5,144.90 | 5,145.50 | 5,144.90 | 5,145.50 | 601.5K |
| 11:40 | 5,147.10 | 5,147.10 | 5,146.60 | 5,146.60 | 464.7K |
| 11:41 | 5,146.70 | 5,146.70 | 5,146.10 | 5,146.10 | 560.2K |
| 11:42 | 5,144.30 | 5,144.30 | 5,144.10 | 5,144.10 | 230.4K |
| 11:43 | 5,144.50 | 5,144.50 | 5,141.60 | 5,141.60 | 309.8K |
| 11:44 | 5,143.10 | 5,143.10 | 5,141.70 | 5,141.70 | 337.5K |
| 11:45 | 5,142.50 | 5,142.50 | 5,142.20 | 5,142.20 | 751.6K |
| 11:46 | 5,141.30 | 5,141.70 | 5,141.30 | 5,141.70 | 322.5K |
| 11:47 | 5,142.50 | 5,143.30 | 5,142.50 | 5,143.30 | 644.7K |
| 11:48 | 5,143.50 | 5,143.50 | 5,143.00 | 5,143.00 | 441.2K |
| 11:49 | 5,145.50 | 5,145.50 | 5,145.00 | 5,145.00 | 563.4K |
| 11:50 | 5,144.30 | 5,144.40 | 5,144.30 | 5,144.40 | 508.5K |
| 11:51 | 5,143.60 | 5,145.10 | 5,143.60 | 5,145.10 | 707.7K |
| 11:52 | 5,145.00 | 5,145.20 | 5,145.00 | 5,145.20 | 283.4K |
| 11:53 | 5,144.40 | 5,144.40 | 5,142.90 | 5,142.90 | 385.2K |
| 11:54 | 5,142.50 | 5,142.50 | 5,140.90 | 5,140.90 | 183.1K |
| 11:55 | 5,141.50 | 5,141.60 | 5,141.50 | 5,141.60 | 195.3K |
| 11:56 | 5,141.80 | 5,141.90 | 5,141.80 | 5,141.90 | 159.6K |
| 11:57 | 5,142.80 | 5,142.80 | 5,141.00 | 5,141.00 | 212.3K |
| 11:58 | 5,140.30 | 5,140.30 | 5,139.50 | 5,139.50 | 360.2K |
| 11:59 | 5,140.10 | 5,140.10 | 5,139.10 | 5,139.10 | 175.5K |
| 12:00 | 5,139.20 | 5,139.20 | 5,138.20 | 5,138.20 | 287.5K |
| 12:01 | 5,139.30 | 5,141.20 | 5,139.30 | 5,141.20 | 717.3K |
| 12:02 | 5,142.20 | 5,144.90 | 5,142.20 | 5,144.90 | 339.1K |
| 12:03 | 5,146.30 | 5,147.10 | 5,146.30 | 5,147.10 | 328.5K |
| 12:04 | 5,147.50 | 5,147.50 | 5,147.50 | 5,147.50 | 267.2K |
| 12:05 | 5,146.00 | 5,146.90 | 5,146.00 | 5,146.90 | 384.6K |
| 12:06 | 5,145.50 | 5,145.50 | 5,144.50 | 5,144.50 | 351.4K |
| 12:07 | 5,144.40 | 5,144.80 | 5,144.40 | 5,144.80 | 202.6K |
| 12:08 | 5,145.10 | 5,145.60 | 5,145.10 | 5,145.60 | 171.6K |
| 12:09 | 5,145.20 | 5,145.20 | 5,143.00 | 5,143.00 | 435.6K |
| 12:10 | 5,143.50 | 5,143.50 | 5,142.00 | 5,142.00 | 312.5K |
| 12:11 | 5,142.90 | 5,142.90 | 5,142.30 | 5,142.30 | 229.8K |
| 12:12 | 5,143.30 | 5,144.80 | 5,143.30 | 5,144.80 | 206.4K |
| 12:13 | 5,143.60 | 5,143.80 | 5,143.60 | 5,143.80 | 454.1K |
| 12:14 | 5,143.00 | 5,143.40 | 5,143.00 | 5,143.40 | 353.9K |
| 12:15 | 5,143.10 | 5,144.10 | 5,143.10 | 5,144.10 | 996.9K |
| 12:16 | 5,145.70 | 5,147.50 | 5,145.70 | 5,147.50 | 930.5K |
| 12:17 | 5,147.30 | 5,148.00 | 5,147.30 | 5,148.00 | 319.6K |
| 12:18 | 5,147.90 | 5,147.90 | 5,147.20 | 5,147.20 | 555.5K |
| 12:19 | 5,146.50 | 5,146.50 | 5,146.00 | 5,146.00 | 2,035.0K |
| 12:20 | 5,145.50 | 5,145.50 | 5,144.30 | 5,144.30 | 593.2K |
| 12:21 | 5,143.50 | 5,143.50 | 5,143.30 | 5,143.30 | 268.6K |
| 12:22 | 5,142.80 | 5,143.90 | 5,142.80 | 5,143.90 | 361.4K |
| 12:23 | 5,143.30 | 5,143.30 | 5,143.00 | 5,143.00 | 371.0K |
| 12:24 | 5,142.10 | 5,142.40 | 5,142.10 | 5,142.40 | 179.8K |
| 12:25 | 5,142.10 | 5,142.10 | 5,140.70 | 5,140.70 | 171.6K |
| 12:26 | 5,141.40 | 5,141.40 | 5,140.80 | 5,140.80 | 195.5K |
| 12:27 | 5,141.20 | 5,141.20 | 5,140.80 | 5,140.80 | 482.0K |
| 12:28 | 5,141.90 | 5,141.90 | 5,141.20 | 5,141.20 | 184.9K |
| 12:29 | 5,140.70 | 5,143.70 | 5,140.70 | 5,143.70 | 1,010.8K |
| 12:30 | 5,143.40 | 5,146.00 | 5,143.40 | 5,146.00 | 974.9K |
| 12:31 | 5,146.30 | 5,146.30 | 5,145.40 | 5,145.40 | 316.8K |
| 12:32 | 5,145.10 | 5,145.10 | 5,144.50 | 5,144.50 | 272.2K |
| 12:33 | 5,144.30 | 5,144.30 | 5,143.90 | 5,143.90 | 922.1K |
| 12:34 | 5,143.00 | 5,143.00 | 5,142.20 | 5,142.20 | 747.9K |
| 12:35 | 5,141.60 | 5,141.60 | 5,140.90 | 5,140.90 | 353.4K |
| 12:36 | 5,139.40 | 5,140.60 | 5,139.40 | 5,140.60 | 328.0K |
| 12:37 | 5,139.80 | 5,139.80 | 5,137.90 | 5,137.90 | 578.0K |
| 12:38 | 5,139.10 | 5,139.10 | 5,138.90 | 5,138.90 | 327.0K |
| 12:39 | 5,139.70 | 5,140.10 | 5,139.70 | 5,140.10 | 323.4K |
| 12:40 | 5,140.90 | 5,140.90 | 5,139.80 | 5,139.80 | 234.5K |
| 12:41 | 5,140.40 | 5,140.70 | 5,140.40 | 5,140.70 | 603.9K |
| 12:42 | 5,139.00 | 5,139.00 | 5,138.50 | 5,138.50 | 387.8K |
| 12:43 | 5,139.20 | 5,139.20 | 5,138.80 | 5,138.80 | 567.8K |
| 12:44 | 5,138.50 | 5,138.50 | 5,138.00 | 5,138.00 | 743.3K |
| 12:45 | 5,137.70 | 5,137.70 | 5,137.50 | 5,137.50 | 942.4K |
| 12:46 | 5,137.50 | 5,137.80 | 5,137.50 | 5,137.80 | 626.4K |
| 12:47 | 5,138.10 | 5,138.10 | 5,138.00 | 5,138.00 | 635.2K |
| 12:48 | 5,140.30 | 5,141.10 | 5,140.30 | 5,141.10 | 879.8K |
| 12:49 | 5,141.00 | 5,141.90 | 5,141.00 | 5,141.90 | 406.1K |
| 12:50 | 5,141.90 | 5,141.90 | 5,141.60 | 5,141.60 | 265.2K |
| 12:51 | 5,141.50 | 5,141.50 | 5,141.10 | 5,141.10 | 1,208.9K |
| 12:52 | 5,141.00 | 5,141.00 | 5,140.70 | 5,140.70 | 1,257.0K |
| 12:53 | 5,140.80 | 5,140.80 | 5,140.40 | 5,140.40 | 553.1K |
| 12:54 | 5,139.60 | 5,140.00 | 5,139.60 | 5,140.00 | 1,285.3K |
| 12:55 | 5,140.20 | 5,140.20 | 5,140.20 | 5,140.20 | 636.4K |
| 12:56 | 5,143.50 | 5,143.50 | 5,142.70 | 5,142.70 | 952.6K |
| 12:57 | 5,143.40 | 5,143.60 | 5,143.40 | 5,143.60 | 220.7K |
| 12:58 | 5,143.90 | 5,144.10 | 5,143.90 | 5,144.10 | 431.7K |
| 12:59 | 5,143.30 | 5,143.30 | 5,142.60 | 5,142.60 | 397.7K |
| 13:00 | 5,142.80 | 5,142.80 | 5,142.50 | 5,142.50 | 186.2K |
| 13:01 | 5,142.50 | 5,143.10 | 5,142.50 | 5,143.10 | 204.6K |
| 13:02 | 5,142.80 | 5,143.40 | 5,142.80 | 5,143.40 | 507.8K |
| 13:03 | 5,144.00 | 5,144.20 | 5,144.00 | 5,144.20 | 579.3K |
| 13:04 | 5,144.30 | 5,144.80 | 5,144.30 | 5,144.80 | 338.5K |
| 13:05 | 5,146.00 | 5,146.00 | 5,145.20 | 5,145.20 | 166.7K |
| 13:06 | 5,150.90 | 5,150.90 | 5,150.40 | 5,150.40 | 785.5K |
| 13:07 | 5,149.60 | 5,149.60 | 5,148.50 | 5,148.50 | 1,096.9K |
| 13:08 | 5,149.10 | 5,149.10 | 5,148.70 | 5,148.70 | 194.1K |
| 13:09 | 5,148.50 | 5,149.80 | 5,148.50 | 5,149.80 | 183.9K |
| 13:10 | 5,148.70 | 5,148.70 | 5,148.50 | 5,148.50 | 675.1K |
| 13:11 | 5,148.30 | 5,148.30 | 5,146.90 | 5,146.90 | 111.7K |
| 13:12 | 5,146.90 | 5,146.90 | 5,146.00 | 5,146.00 | 200.6K |
| 13:13 | 5,144.20 | 5,144.20 | 5,144.10 | 5,144.10 | 257.2K |
| 13:14 | 5,143.40 | 5,143.80 | 5,143.40 | 5,143.80 | 378.7K |
| 13:15 | 5,144.10 | 5,144.70 | 5,144.10 | 5,144.70 | 502.3K |
| 13:16 | 5,144.00 | 5,144.40 | 5,144.00 | 5,144.40 | 208.5K |
| 13:17 | 5,145.60 | 5,147.00 | 5,145.60 | 5,147.00 | 587.3K |
| 13:18 | 5,146.10 | 5,146.10 | 5,144.20 | 5,144.20 | 178.5K |
| 13:19 | 5,144.30 | 5,144.80 | 5,144.30 | 5,144.80 | 540.5K |
| 13:20 | 5,144.50 | 5,144.50 | 5,143.70 | 5,143.70 | 427.1K |
| 13:21 | 5,143.30 | 5,145.40 | 5,143.30 | 5,145.40 | 1,307.9K |
| 13:22 | 5,147.20 | 5,147.20 | 5,146.90 | 5,146.90 | 210.5K |
| 13:23 | 5,147.40 | 5,147.40 | 5,147.40 | 5,147.40 | 685.7K |
| 13:24 | 5,146.20 | 5,146.80 | 5,146.20 | 5,146.80 | 1,330.9K |
| 13:25 | 5,149.60 | 5,150.80 | 5,149.60 | 5,150.80 | 172.9K |
| 13:26 | 5,150.50 | 5,151.60 | 5,150.50 | 5,151.60 | 231.4K |
| 13:27 | 5,151.20 | 5,152.80 | 5,151.20 | 5,152.80 | 208.3K |
| 13:28 | 5,153.00 | 5,153.00 | 5,151.80 | 5,151.80 | 302.1K |
| 13:29 | 5,152.20 | 5,152.20 | 5,151.80 | 5,151.80 | 229.9K |
| 13:30 | 5,152.20 | 5,153.40 | 5,152.20 | 5,153.40 | 485.5K |
| 13:31 | 5,152.30 | 5,152.30 | 5,152.00 | 5,152.00 | 388.6K |
| 13:32 | 5,153.40 | 5,153.50 | 5,153.40 | 5,153.50 | 289.1K |
| 13:33 | 5,152.70 | 5,152.70 | 5,152.30 | 5,152.30 | 284.8K |
| 13:34 | 5,151.70 | 5,151.70 | 5,150.90 | 5,150.90 | 1,107.6K |
| 13:35 | 5,149.50 | 5,149.50 | 5,148.40 | 5,148.40 | 287.2K |
| 13:36 | 5,148.60 | 5,148.90 | 5,148.60 | 5,148.90 | 201.4K |
| 13:37 | 5,149.50 | 5,149.50 | 5,149.20 | 5,149.20 | 127.6K |
| 13:38 | 5,148.60 | 5,148.60 | 5,148.50 | 5,148.50 | 143.9K |
| 13:39 | 5,148.70 | 5,148.70 | 5,148.50 | 5,148.50 | 120.8K |
| 13:40 | 5,150.10 | 5,152.20 | 5,150.10 | 5,152.20 | 158.1K |
| 13:41 | 5,152.90 | 5,153.00 | 5,152.90 | 5,153.00 | 365.9K |
| 13:42 | 5,153.10 | 5,153.30 | 5,153.10 | 5,153.30 | 190.7K |
| 13:43 | 5,153.30 | 5,153.80 | 5,153.30 | 5,153.80 | 143.0K |
| 13:44 | 5,153.00 | 5,153.00 | 5,153.00 | 5,153.00 | 164.8K |
| 13:45 | 5,153.20 | 5,154.90 | 5,153.20 | 5,154.90 | 251.3K |
| 13:46 | 5,154.70 | 5,155.60 | 5,154.70 | 5,155.60 | 1,243.6K |
| 13:47 | 5,155.60 | 5,155.60 | 5,155.50 | 5,155.50 | 316.3K |
| 13:48 | 5,156.10 | 5,156.10 | 5,155.80 | 5,155.80 | 107.1K |
| 13:49 | 5,158.50 | 5,158.50 | 5,158.20 | 5,158.20 | 152.8K |
| 13:50 | 5,158.10 | 5,158.40 | 5,158.10 | 5,158.40 | 191.0K |
| 13:51 | 5,156.30 | 5,156.30 | 5,156.30 | 5,156.30 | 162.3K |
| 13:52 | 5,156.40 | 5,156.70 | 5,156.40 | 5,156.70 | 412.7K |
| 13:53 | 5,158.30 | 5,158.40 | 5,158.30 | 5,158.40 | 183.1K |
| 13:54 | 5,157.20 | 5,157.20 | 5,157.20 | 5,157.20 | 282.3K |
| 13:55 | 5,158.60 | 5,158.80 | 5,158.60 | 5,158.80 | 369.1K |
| 13:56 | 5,158.70 | 5,158.70 | 5,157.90 | 5,157.90 | 123.1K |
| 13:57 | 5,157.80 | 5,158.90 | 5,157.80 | 5,158.90 | 264.4K |
| 13:58 | 5,158.40 | 5,159.10 | 5,158.40 | 5,159.10 | 284.4K |
| 13:59 | 5,160.20 | 5,160.20 | 5,159.50 | 5,159.50 | 843.7K |
| 14:00 | 5,159.40 | 5,159.90 | 5,159.40 | 5,159.90 | 387.0K |
| 14:01 | 5,159.60 | 5,159.80 | 5,159.60 | 5,159.80 | 374.8K |
| 14:02 | 5,159.20 | 5,159.40 | 5,159.20 | 5,159.40 | 238.2K |
| 14:03 | 5,158.80 | 5,159.40 | 5,158.80 | 5,159.40 | 259.7K |
| 14:04 | 5,157.90 | 5,157.90 | 5,157.30 | 5,157.30 | 595.5K |
| 14:05 | 5,157.80 | 5,158.90 | 5,157.80 | 5,158.90 | 279.1K |
| 14:06 | 5,158.50 | 5,158.50 | 5,157.80 | 5,157.80 | 396.2K |
| 14:07 | 5,158.60 | 5,158.60 | 5,157.30 | 5,157.30 | 418.1K |
| 14:08 | 5,157.70 | 5,157.70 | 5,155.90 | 5,155.90 | 539.0K |
| 14:09 | 5,156.20 | 5,156.20 | 5,154.10 | 5,154.10 | 431.5K |
| 14:10 | 5,152.80 | 5,152.80 | 5,152.60 | 5,152.60 | 267.6K |
| 14:11 | 5,155.00 | 5,155.80 | 5,155.00 | 5,155.80 | 1,311.0K |
| 14:12 | 5,155.50 | 5,155.50 | 5,154.40 | 5,154.40 | 770.9K |
| 14:13 | 5,155.80 | 5,155.80 | 5,155.80 | 5,155.80 | 293.2K |
| 14:14 | 5,153.40 | 5,154.20 | 5,153.40 | 5,154.20 | 162.5K |
| 14:15 | 5,153.90 | 5,153.90 | 5,153.80 | 5,153.80 | 228.0K |
| 14:16 | 5,153.00 | 5,153.40 | 5,153.00 | 5,153.40 | 349.6K |
| 14:17 | 5,152.80 | 5,154.60 | 5,152.80 | 5,154.60 | 274.9K |
| 14:18 | 5,153.90 | 5,155.60 | 5,153.90 | 5,155.60 | 1,545.1K |
| 14:19 | 5,155.90 | 5,158.40 | 5,155.90 | 5,158.40 | 2,321.2K |
| 14:20 | 5,158.90 | 5,161.50 | 5,158.90 | 5,161.50 | 1,021.8K |
| 14:21 | 5,161.60 | 5,163.80 | 5,161.60 | 5,163.80 | 1,859.3K |
| 14:22 | 5,163.40 | 5,164.20 | 5,163.40 | 5,164.20 | 476.6K |
| 14:23 | 5,163.20 | 5,163.20 | 5,162.60 | 5,162.60 | 495.0K |
| 14:24 | 5,163.00 | 5,163.00 | 5,162.30 | 5,162.30 | 515.7K |
| 14:25 | 5,161.70 | 5,161.70 | 5,161.60 | 5,161.60 | 230.4K |
| 14:26 | 5,160.30 | 5,160.30 | 5,157.60 | 5,157.60 | 481.4K |
| 14:27 | 5,156.30 | 5,156.30 | 5,156.10 | 5,156.10 | 1,202.7K |
| 14:28 | 5,157.20 | 5,157.20 | 5,157.10 | 5,157.10 | 464.2K |
| 14:29 | 5,154.80 | 5,154.80 | 5,154.00 | 5,154.00 | 147.6K |
| 14:30 | 5,153.50 | 5,154.10 | 5,153.50 | 5,154.10 | 577.2K |
| 14:31 | 5,153.40 | 5,153.40 | 5,151.90 | 5,151.90 | 815.5K |
| 14:32 | 5,150.20 | 5,152.00 | 5,150.20 | 5,152.00 | 742.4K |
| 14:33 | 5,152.00 | 5,152.00 | 5,149.80 | 5,149.80 | 1,293.4K |
| 14:34 | 5,149.80 | 5,149.80 | 5,149.20 | 5,149.20 | 332.8K |
| 14:35 | 5,148.90 | 5,149.30 | 5,148.90 | 5,149.30 | 193.5K |
| 14:36 | 5,149.70 | 5,149.70 | 5,148.90 | 5,148.90 | 599.2K |
| 14:37 | 5,148.70 | 5,149.80 | 5,148.70 | 5,149.80 | 290.1K |
| 14:38 | 5,149.30 | 5,150.80 | 5,149.30 | 5,150.80 | 376.7K |
| 14:39 | 5,150.90 | 5,150.90 | 5,149.50 | 5,149.50 | 238.0K |
| 14:40 | 5,149.50 | 5,149.50 | 5,148.90 | 5,148.90 | 352.0K |
| 14:41 | 5,150.30 | 5,151.70 | 5,150.30 | 5,151.70 | 518.9K |
| 14:42 | 5,150.70 | 5,150.70 | 5,149.70 | 5,149.70 | 439.7K |
| 14:43 | 5,150.70 | 5,151.50 | 5,150.70 | 5,151.50 | 615.2K |
| 14:44 | 5,152.10 | 5,152.10 | 5,151.50 | 5,151.50 | 504.1K |
| 14:45 | 5,151.00 | 5,152.40 | 5,151.00 | 5,152.40 | 582.8K |
| 14:46 | 5,152.30 | 5,153.50 | 5,152.30 | 5,153.50 | 401.3K |
| 14:47 | 5,152.60 | 5,153.50 | 5,152.60 | 5,153.50 | 543.6K |
| 14:48 | 5,153.80 | 5,153.80 | 5,153.80 | 5,153.80 | 178.4K |
| 14:49 | 5,153.00 | 5,153.40 | 5,153.00 | 5,153.40 | 424.4K |
| 14:50 | 5,154.40 | 5,155.30 | 5,154.40 | 5,155.30 | 274.6K |
| 14:51 | 5,154.80 | 5,154.80 | 5,153.50 | 5,153.50 | 408.5K |
| 14:52 | 5,154.10 | 5,154.10 | 5,153.30 | 5,153.30 | 1,202.6K |
| 14:53 | 5,153.20 | 5,153.20 | 5,152.20 | 5,152.20 | 570.4K |
| 14:54 | 5,152.30 | 5,152.30 | 5,151.30 | 5,151.30 | 1,156.0K |
| 14:55 | 5,151.20 | 5,151.50 | 5,151.20 | 5,151.50 | 200.8K |
| 14:56 | 5,150.40 | 5,150.60 | 5,150.40 | 5,150.60 | 936.7K |
| 14:57 | 5,150.40 | 5,150.40 | 5,150.20 | 5,150.20 | 330.1K |
| 14:58 | 5,150.50 | 5,150.50 | 5,149.90 | 5,149.90 | 639.0K |
| 14:59 | 5,151.60 | 5,152.30 | 5,151.60 | 5,152.30 | 281.6K |
| 15:00 | 5,153.60 | 5,154.80 | 5,153.60 | 5,154.80 | 863.5K |
| 15:01 | 5,154.10 | 5,154.10 | 5,151.50 | 5,151.50 | 560.4K |
| 15:02 | 5,151.90 | 5,151.90 | 5,151.30 | 5,151.30 | 446.0K |
| 15:03 | 5,151.60 | 5,151.60 | 5,150.40 | 5,150.40 | 378.9K |
| 15:04 | 5,150.10 | 5,151.20 | 5,150.10 | 5,151.20 | 458.2K |
| 15:05 | 5,150.80 | 5,150.80 | 5,150.10 | 5,150.10 | 602.7K |
| 15:06 | 5,150.00 | 5,150.00 | 5,149.00 | 5,149.00 | 370.9K |
| 15:07 | 5,148.10 | 5,148.20 | 5,148.10 | 5,148.20 | 447.2K |
| 15:08 | 5,148.70 | 5,148.70 | 5,148.70 | 5,148.70 | 598.7K |
| 15:09 | 5,148.50 | 5,148.50 | 5,147.60 | 5,147.60 | 500.5K |
| 15:10 | 5,148.30 | 5,149.90 | 5,148.30 | 5,149.90 | 221.2K |
| 15:11 | 5,148.70 | 5,149.80 | 5,148.70 | 5,149.80 | 393.1K |
| 15:12 | 5,149.00 | 5,149.10 | 5,149.00 | 5,149.10 | 217.1K |
| 15:13 | 5,149.20 | 5,149.20 | 5,148.50 | 5,148.50 | 250.7K |
| 15:14 | 5,148.60 | 5,148.70 | 5,148.60 | 5,148.70 | 233.2K |
| 15:15 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 388.5K |
| 15:16 | 5,149.40 | 5,150.00 | 5,149.40 | 5,150.00 | 976.4K |
| 15:17 | 5,150.10 | 5,150.20 | 5,150.10 | 5,150.20 | 425.7K |
| 15:18 | 5,151.60 | 5,152.70 | 5,151.60 | 5,152.70 | 846.1K |
| 15:19 | 5,154.00 | 5,154.50 | 5,154.00 | 5,154.50 | 234.7K |
| 15:20 | 5,154.10 | 5,155.20 | 5,154.10 | 5,155.20 | 235.6K |
| 15:21 | 5,156.30 | 5,158.10 | 5,156.30 | 5,158.10 | 1,632.0K |
| 15:22 | 5,157.90 | 5,157.90 | 5,156.20 | 5,156.20 | 519.5K |
| 15:23 | 5,157.60 | 5,157.60 | 5,156.60 | 5,156.60 | 1,478.4K |
| 15:24 | 5,157.00 | 5,157.70 | 5,157.00 | 5,157.70 | 980.9K |
| 15:25 | 5,158.30 | 5,158.30 | 5,157.90 | 5,157.90 | 295.7K |
| 15:26 | 5,157.70 | 5,158.00 | 5,157.70 | 5,158.00 | 756.3K |
| 15:27 | 5,157.20 | 5,158.80 | 5,157.20 | 5,158.80 | 1,737.6K |
| 15:28 | 5,158.20 | 5,159.20 | 5,158.20 | 5,159.20 | 645.5K |
| 15:29 | 5,160.60 | 5,160.70 | 5,160.60 | 5,160.70 | 541.3K |
| 15:30 | 5,159.40 | 5,159.40 | 5,158.40 | 5,158.40 | 898.9K |
| 15:31 | 5,158.80 | 5,158.80 | 5,158.80 | 5,158.80 | 706.6K |
| 15:32 | 5,157.60 | 5,157.60 | 5,155.60 | 5,155.60 | 580.3K |
| 15:33 | 5,155.20 | 5,156.10 | 5,155.20 | 5,156.10 | 853.5K |
| 15:34 | 5,156.60 | 5,156.90 | 5,156.60 | 5,156.90 | 427.7K |
| 15:35 | 5,156.50 | 5,156.50 | 5,155.10 | 5,155.10 | 687.3K |
| 15:36 | 5,158.20 | 5,159.50 | 5,158.20 | 5,159.50 | 447.0K |
| 15:37 | 5,159.90 | 5,159.90 | 5,158.90 | 5,158.90 | 342.5K |
| 15:38 | 5,158.70 | 5,158.70 | 5,157.20 | 5,157.20 | 362.5K |
| 15:39 | 5,157.60 | 5,157.60 | 5,157.50 | 5,157.50 | 2,008.2K |
| 15:40 | 5,157.60 | 5,158.90 | 5,157.60 | 5,158.90 | 3,742.1K |
| 15:41 | 5,156.60 | 5,157.10 | 5,156.60 | 5,157.10 | 671.5K |
| 15:42 | 5,155.60 | 5,156.20 | 5,155.60 | 5,156.20 | 732.3K |
| 15:43 | 5,156.70 | 5,156.70 | 5,156.30 | 5,156.30 | 341.4K |
| 15:44 | 5,156.60 | 5,156.60 | 5,155.70 | 5,155.70 | 581.9K |
| 15:45 | 5,155.40 | 5,155.40 | 5,154.10 | 5,154.10 | 620.3K |
| 15:46 | 5,153.10 | 5,153.10 | 5,152.70 | 5,152.70 | 545.0K |
| 15:47 | 5,151.70 | 5,152.70 | 5,151.70 | 5,152.70 | 636.3K |
| 15:48 | 5,154.40 | 5,154.40 | 5,152.80 | 5,152.80 | 495.4K |
| 15:49 | 5,153.70 | 5,154.50 | 5,153.70 | 5,154.50 | 347.9K |
| 15:50 | 5,154.30 | 5,156.40 | 5,154.30 | 5,156.40 | 1,346.0K |
| 15:51 | 5,155.20 | 5,155.20 | 5,154.70 | 5,154.70 | 869.8K |
| 15:52 | 5,154.70 | 5,155.20 | 5,154.70 | 5,155.20 | 544.7K |
| 15:53 | 5,155.20 | 5,155.60 | 5,155.20 | 5,155.60 | 810.7K |
| 15:54 | 5,156.50 | 5,156.50 | 5,154.70 | 5,154.70 | 943.5K |
| 15:55 | 5,154.90 | 5,157.60 | 5,154.90 | 5,157.60 | 1,090.4K |
| 15:56 | 5,156.90 | 5,157.50 | 5,156.90 | 5,157.50 | 724.8K |
| 15:57 | 5,157.30 | 5,158.00 | 5,157.30 | 5,158.00 | 685.9K |
| 15:58 | 5,158.30 | 5,158.30 | 5,157.70 | 5,157.70 | 754.0K |
| 15:59 | 5,156.70 | 5,159.00 | 5,156.70 | 5,159.00 | 740.6K |
| 16:00 | 5,157.90 | 5,157.90 | 5,157.80 | 5,157.80 | 422.9K |
| 16:01 | 5,157.80 | 5,157.80 | 5,157.80 | 5,157.80 | 0.0K |
| 16:02 | 5,157.80 | 5,157.80 | 5,157.80 | 5,157.80 | 0.0K |
| 16:03 | 5,157.80 | 5,157.80 | 5,157.80 | 5,157.80 | 0.0K |
| 16:04 | 5,157.80 | 5,157.80 | 5,148.10 | 5,148.10 | 64,683.5K |