6,018.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,086.20 | 5,115.50 | 5,086.20 | 5,115.50 | 12,624.4K |
| 10:01 | 5,124.50 | 5,124.50 | 5,119.10 | 5,119.10 | 3,298.5K |
| 10:02 | 5,122.40 | 5,126.30 | 5,122.40 | 5,126.30 | 1,204.1K |
| 10:03 | 5,124.00 | 5,124.00 | 5,117.10 | 5,117.10 | 1,807.9K |
| 10:04 | 5,112.80 | 5,112.80 | 5,109.40 | 5,109.40 | 1,521.7K |
| 10:05 | 5,108.80 | 5,108.80 | 5,107.30 | 5,107.30 | 2,107.0K |
| 10:06 | 5,106.50 | 5,107.50 | 5,106.50 | 5,107.50 | 1,192.3K |
| 10:07 | 5,099.00 | 5,099.50 | 5,099.00 | 5,099.50 | 1,080.4K |
| 10:08 | 5,101.80 | 5,102.90 | 5,101.80 | 5,102.90 | 1,375.0K |
| 10:09 | 5,103.70 | 5,103.80 | 5,103.70 | 5,103.80 | 814.3K |
| 10:10 | 5,101.70 | 5,101.70 | 5,097.70 | 5,097.70 | 1,583.9K |
| 10:11 | 5,096.60 | 5,096.60 | 5,094.40 | 5,094.40 | 924.5K |
| 10:12 | 5,094.60 | 5,094.60 | 5,094.30 | 5,094.30 | 885.1K |
| 10:13 | 5,098.20 | 5,098.20 | 5,096.10 | 5,096.10 | 782.4K |
| 10:14 | 5,096.80 | 5,097.00 | 5,096.80 | 5,097.00 | 742.2K |
| 10:15 | 5,095.20 | 5,099.20 | 5,095.20 | 5,099.20 | 3,875.0K |
| 10:16 | 5,098.70 | 5,102.20 | 5,098.70 | 5,102.20 | 1,317.3K |
| 10:17 | 5,100.10 | 5,102.40 | 5,100.10 | 5,102.40 | 761.4K |
| 10:18 | 5,103.80 | 5,103.80 | 5,102.60 | 5,102.60 | 747.7K |
| 10:19 | 5,101.60 | 5,101.60 | 5,101.60 | 5,101.60 | 741.1K |
| 10:20 | 5,100.90 | 5,100.90 | 5,099.00 | 5,099.00 | 690.8K |
| 10:21 | 5,100.60 | 5,100.60 | 5,099.90 | 5,099.90 | 706.2K |
| 10:22 | 5,099.60 | 5,099.60 | 5,098.40 | 5,098.40 | 494.4K |
| 10:23 | 5,098.10 | 5,098.70 | 5,098.10 | 5,098.70 | 1,362.9K |
| 10:24 | 5,098.70 | 5,099.30 | 5,098.70 | 5,099.30 | 906.3K |
| 10:25 | 5,096.20 | 5,096.20 | 5,095.00 | 5,095.00 | 693.0K |
| 10:26 | 5,094.50 | 5,094.60 | 5,094.50 | 5,094.60 | 666.5K |
| 10:27 | 5,095.70 | 5,097.70 | 5,095.70 | 5,097.70 | 1,250.2K |
| 10:28 | 5,097.60 | 5,097.60 | 5,093.30 | 5,093.30 | 700.9K |
| 10:29 | 5,096.20 | 5,098.30 | 5,096.20 | 5,098.30 | 783.4K |
| 10:30 | 5,102.40 | 5,102.40 | 5,101.60 | 5,101.60 | 2,360.9K |
| 10:31 | 5,102.10 | 5,103.50 | 5,102.10 | 5,103.50 | 494.9K |
| 10:32 | 5,104.90 | 5,104.90 | 5,103.20 | 5,103.20 | 499.8K |
| 10:33 | 5,103.80 | 5,104.80 | 5,103.80 | 5,104.80 | 225.5K |
| 10:34 | 5,106.60 | 5,106.60 | 5,106.10 | 5,106.10 | 1,137.1K |
| 10:35 | 5,104.20 | 5,105.90 | 5,104.20 | 5,105.90 | 1,077.6K |
| 10:36 | 5,106.00 | 5,106.60 | 5,106.00 | 5,106.60 | 902.2K |
| 10:37 | 5,104.10 | 5,104.50 | 5,104.10 | 5,104.50 | 417.8K |
| 10:38 | 5,103.50 | 5,104.10 | 5,103.50 | 5,104.10 | 537.2K |
| 10:39 | 5,105.10 | 5,105.10 | 5,102.50 | 5,102.50 | 371.7K |
| 10:40 | 5,101.70 | 5,104.20 | 5,101.70 | 5,104.20 | 323.5K |
| 10:41 | 5,103.10 | 5,103.10 | 5,102.30 | 5,102.30 | 894.7K |
| 10:42 | 5,101.80 | 5,104.20 | 5,101.80 | 5,104.20 | 684.5K |
| 10:43 | 5,103.80 | 5,103.80 | 5,103.00 | 5,103.00 | 593.0K |
| 10:44 | 5,103.30 | 5,103.30 | 5,102.90 | 5,102.90 | 592.8K |
| 10:45 | 5,102.80 | 5,104.80 | 5,102.80 | 5,104.80 | 1,543.3K |
| 10:46 | 5,104.30 | 5,104.30 | 5,103.30 | 5,103.30 | 732.3K |
| 10:47 | 5,103.30 | 5,106.20 | 5,103.30 | 5,106.20 | 980.1K |
| 10:48 | 5,107.80 | 5,108.00 | 5,107.80 | 5,108.00 | 434.7K |
| 10:49 | 5,108.60 | 5,109.90 | 5,108.60 | 5,109.90 | 679.9K |
| 10:50 | 5,107.70 | 5,107.70 | 5,103.10 | 5,103.10 | 1,833.4K |
| 10:51 | 5,102.80 | 5,104.80 | 5,102.80 | 5,104.80 | 405.0K |
| 10:52 | 5,104.60 | 5,107.60 | 5,104.60 | 5,107.60 | 399.5K |
| 10:53 | 5,106.90 | 5,108.00 | 5,106.90 | 5,108.00 | 612.3K |
| 10:54 | 5,107.50 | 5,107.80 | 5,107.50 | 5,107.80 | 463.7K |
| 10:55 | 5,107.40 | 5,107.40 | 5,106.30 | 5,106.30 | 308.0K |
| 10:56 | 5,105.60 | 5,105.60 | 5,103.40 | 5,103.40 | 643.9K |
| 10:57 | 5,102.30 | 5,103.50 | 5,102.30 | 5,103.50 | 461.7K |
| 10:58 | 5,103.00 | 5,103.00 | 5,102.20 | 5,102.20 | 477.0K |
| 10:59 | 5,101.90 | 5,104.50 | 5,101.90 | 5,104.50 | 729.3K |
| 11:00 | 5,102.70 | 5,102.80 | 5,102.70 | 5,102.80 | 990.8K |
| 11:01 | 5,102.40 | 5,102.40 | 5,100.60 | 5,100.60 | 631.9K |
| 11:02 | 5,097.70 | 5,098.50 | 5,097.70 | 5,098.50 | 981.1K |
| 11:03 | 5,099.60 | 5,099.60 | 5,098.70 | 5,098.70 | 428.7K |
| 11:04 | 5,098.20 | 5,098.20 | 5,097.60 | 5,097.60 | 351.8K |
| 11:05 | 5,098.60 | 5,099.20 | 5,098.60 | 5,099.20 | 1,393.5K |
| 11:06 | 5,100.60 | 5,100.60 | 5,099.80 | 5,099.80 | 749.6K |
| 11:07 | 5,100.10 | 5,100.40 | 5,100.10 | 5,100.40 | 540.0K |
| 11:08 | 5,100.40 | 5,101.80 | 5,100.40 | 5,101.80 | 599.6K |
| 11:09 | 5,103.40 | 5,103.40 | 5,103.00 | 5,103.00 | 1,465.8K |
| 11:10 | 5,100.70 | 5,100.70 | 5,098.60 | 5,098.60 | 476.2K |
| 11:11 | 5,098.60 | 5,098.60 | 5,098.50 | 5,098.50 | 216.4K |
| 11:12 | 5,098.80 | 5,099.50 | 5,098.80 | 5,099.50 | 463.0K |
| 11:13 | 5,101.80 | 5,101.80 | 5,099.60 | 5,099.60 | 1,323.6K |
| 11:14 | 5,101.20 | 5,101.20 | 5,099.90 | 5,099.90 | 553.9K |
| 11:15 | 5,101.20 | 5,101.40 | 5,101.20 | 5,101.40 | 168.0K |
| 11:16 | 5,100.00 | 5,100.00 | 5,099.50 | 5,099.50 | 899.5K |
| 11:17 | 5,102.00 | 5,103.90 | 5,102.00 | 5,103.90 | 483.5K |
| 11:18 | 5,103.30 | 5,103.90 | 5,103.30 | 5,103.90 | 352.8K |
| 11:19 | 5,101.90 | 5,101.90 | 5,101.90 | 5,101.90 | 626.2K |
| 11:20 | 5,103.10 | 5,103.10 | 5,102.80 | 5,102.80 | 468.5K |
| 11:21 | 5,102.00 | 5,103.40 | 5,102.00 | 5,103.40 | 624.4K |
| 11:22 | 5,106.60 | 5,106.60 | 5,101.90 | 5,101.90 | 608.1K |
| 11:23 | 5,102.90 | 5,102.90 | 5,102.80 | 5,102.80 | 435.6K |
| 11:24 | 5,101.70 | 5,101.70 | 5,101.20 | 5,101.20 | 703.0K |
| 11:25 | 5,102.80 | 5,102.80 | 5,102.50 | 5,102.50 | 1,699.4K |
| 11:26 | 5,103.90 | 5,104.20 | 5,103.90 | 5,104.20 | 464.7K |
| 11:27 | 5,107.80 | 5,107.80 | 5,107.50 | 5,107.50 | 668.3K |
| 11:28 | 5,109.90 | 5,109.90 | 5,108.20 | 5,108.20 | 283.7K |
| 11:29 | 5,109.00 | 5,109.10 | 5,109.00 | 5,109.10 | 290.2K |
| 11:30 | 5,108.00 | 5,108.10 | 5,108.00 | 5,108.10 | 277.6K |
| 11:31 | 5,110.30 | 5,110.30 | 5,109.30 | 5,109.30 | 507.3K |
| 11:32 | 5,109.70 | 5,109.70 | 5,108.60 | 5,108.60 | 655.3K |
| 11:33 | 5,108.60 | 5,108.60 | 5,107.40 | 5,107.40 | 1,341.2K |
| 11:34 | 5,108.10 | 5,109.00 | 5,108.10 | 5,109.00 | 493.0K |
| 11:35 | 5,109.30 | 5,109.30 | 5,108.80 | 5,108.80 | 1,463.2K |
| 11:36 | 5,108.80 | 5,108.80 | 5,107.90 | 5,107.90 | 332.5K |
| 11:37 | 5,108.20 | 5,108.20 | 5,106.50 | 5,106.50 | 483.5K |
| 11:38 | 5,106.30 | 5,107.50 | 5,106.30 | 5,107.50 | 359.9K |
| 11:39 | 5,107.70 | 5,108.30 | 5,107.70 | 5,108.30 | 1,036.7K |
| 11:40 | 5,107.90 | 5,108.00 | 5,107.90 | 5,108.00 | 490.3K |
| 11:41 | 5,108.70 | 5,108.70 | 5,107.60 | 5,107.60 | 1,055.3K |
| 11:42 | 5,107.70 | 5,108.60 | 5,107.70 | 5,108.60 | 728.4K |
| 11:43 | 5,110.90 | 5,110.90 | 5,109.90 | 5,109.90 | 919.5K |
| 11:44 | 5,110.10 | 5,110.10 | 5,108.60 | 5,108.60 | 278.9K |
| 11:45 | 5,107.40 | 5,109.40 | 5,107.40 | 5,109.40 | 842.3K |
| 11:46 | 5,111.30 | 5,111.30 | 5,109.60 | 5,109.60 | 502.6K |
| 11:47 | 5,110.60 | 5,110.60 | 5,110.50 | 5,110.50 | 401.8K |
| 11:48 | 5,110.00 | 5,110.20 | 5,110.00 | 5,110.20 | 331.6K |
| 11:49 | 5,113.10 | 5,114.80 | 5,113.10 | 5,114.80 | 1,116.1K |
| 11:50 | 5,113.30 | 5,113.30 | 5,113.30 | 5,113.30 | 622.0K |
| 11:51 | 5,113.30 | 5,115.10 | 5,113.30 | 5,115.10 | 447.7K |
| 11:52 | 5,115.50 | 5,115.50 | 5,115.50 | 5,115.50 | 845.3K |
| 11:53 | 5,115.00 | 5,117.50 | 5,115.00 | 5,117.50 | 459.2K |
| 11:54 | 5,117.10 | 5,117.10 | 5,116.40 | 5,116.40 | 272.4K |
| 11:55 | 5,116.50 | 5,117.00 | 5,116.50 | 5,117.00 | 561.6K |
| 11:56 | 5,116.10 | 5,116.20 | 5,116.10 | 5,116.20 | 409.9K |
| 11:57 | 5,116.50 | 5,116.50 | 5,116.20 | 5,116.20 | 332.8K |
| 11:58 | 5,114.20 | 5,115.10 | 5,114.20 | 5,115.10 | 639.6K |
| 11:59 | 5,115.10 | 5,115.10 | 5,114.70 | 5,114.70 | 351.6K |
| 12:00 | 5,114.30 | 5,114.30 | 5,113.00 | 5,113.00 | 0.0K |
| 12:01 | 5,114.20 | 5,114.20 | 5,114.10 | 5,114.10 | 541.4K |
| 12:02 | 5,112.70 | 5,112.70 | 5,111.20 | 5,111.20 | 90.7K |
| 12:03 | 5,109.80 | 5,111.00 | 5,109.80 | 5,111.00 | 108.9K |
| 12:04 | 5,110.90 | 5,111.80 | 5,110.90 | 5,111.80 | 302.1K |
| 12:05 | 5,112.60 | 5,112.60 | 5,112.20 | 5,112.20 | 203.8K |
| 12:06 | 5,112.20 | 5,112.20 | 5,110.60 | 5,110.60 | 569.9K |
| 12:07 | 5,111.00 | 5,111.00 | 5,108.90 | 5,108.90 | 108.2K |
| 12:08 | 5,109.40 | 5,109.40 | 5,109.40 | 5,109.40 | 604.7K |
| 12:09 | 5,108.30 | 5,108.30 | 5,107.10 | 5,107.10 | 481.3K |
| 12:10 | 5,105.00 | 5,105.00 | 5,104.30 | 5,104.30 | 332.5K |
| 12:11 | 5,106.10 | 5,106.70 | 5,106.10 | 5,106.70 | 1,750.3K |
| 12:12 | 5,108.80 | 5,109.30 | 5,108.80 | 5,109.30 | 682.1K |
| 12:13 | 5,109.80 | 5,109.80 | 5,109.70 | 5,109.70 | 574.9K |
| 12:14 | 5,110.00 | 5,110.00 | 5,109.40 | 5,109.40 | 722.9K |
| 12:15 | 5,107.90 | 5,107.90 | 5,106.90 | 5,106.90 | 574.8K |
| 12:16 | 5,107.50 | 5,108.90 | 5,107.50 | 5,108.90 | 646.9K |
| 12:17 | 5,107.60 | 5,107.60 | 5,105.70 | 5,105.70 | 633.9K |
| 12:18 | 5,104.70 | 5,104.70 | 5,101.30 | 5,101.30 | 504.0K |
| 12:19 | 5,102.60 | 5,102.60 | 5,101.60 | 5,101.60 | 533.0K |
| 12:20 | 5,101.10 | 5,101.10 | 5,100.40 | 5,100.40 | 1,894.6K |
| 12:21 | 5,101.80 | 5,103.00 | 5,101.80 | 5,103.00 | 538.4K |
| 12:22 | 5,103.50 | 5,103.50 | 5,102.40 | 5,102.40 | 971.2K |
| 12:23 | 5,101.80 | 5,101.80 | 5,101.30 | 5,101.30 | 263.3K |
| 12:24 | 5,101.00 | 5,101.20 | 5,101.00 | 5,101.20 | 162.5K |
| 12:25 | 5,100.90 | 5,100.90 | 5,099.40 | 5,099.40 | 812.5K |
| 12:26 | 5,098.20 | 5,098.20 | 5,098.00 | 5,098.00 | 202.2K |
| 12:27 | 5,096.80 | 5,096.90 | 5,096.80 | 5,096.90 | 381.4K |
| 12:28 | 5,093.40 | 5,093.40 | 5,090.70 | 5,090.70 | 371.6K |
| 12:29 | 5,090.40 | 5,090.40 | 5,090.10 | 5,090.10 | 480.8K |
| 12:30 | 5,091.00 | 5,091.40 | 5,091.00 | 5,091.40 | 206.5K |
| 12:31 | 5,088.80 | 5,089.30 | 5,088.80 | 5,089.30 | 293.3K |
| 12:32 | 5,088.20 | 5,088.20 | 5,088.20 | 5,088.20 | 544.2K |
| 12:33 | 5,086.80 | 5,087.10 | 5,086.80 | 5,087.10 | 233.2K |
| 12:34 | 5,087.50 | 5,087.80 | 5,087.50 | 5,087.80 | 255.3K |
| 12:35 | 5,087.10 | 5,087.10 | 5,085.80 | 5,085.80 | 367.6K |
| 12:36 | 5,085.40 | 5,085.40 | 5,085.00 | 5,085.00 | 1,167.0K |
| 12:37 | 5,083.70 | 5,084.50 | 5,083.70 | 5,084.50 | 342.2K |
| 12:38 | 5,084.00 | 5,084.00 | 5,083.40 | 5,083.40 | 202.3K |
| 12:39 | 5,082.60 | 5,084.20 | 5,082.60 | 5,084.20 | 256.1K |
| 12:40 | 5,085.10 | 5,085.10 | 5,083.30 | 5,083.30 | 314.0K |
| 12:41 | 5,083.10 | 5,083.10 | 5,082.70 | 5,082.70 | 502.0K |
| 12:42 | 5,082.10 | 5,082.20 | 5,082.10 | 5,082.20 | 213.9K |
| 12:43 | 5,082.00 | 5,083.80 | 5,082.00 | 5,083.80 | 210.8K |
| 12:44 | 5,083.70 | 5,084.00 | 5,083.70 | 5,084.00 | 443.5K |
| 12:45 | 5,085.00 | 5,085.00 | 5,084.30 | 5,084.30 | 591.9K |
| 12:46 | 5,084.10 | 5,084.40 | 5,084.10 | 5,084.40 | 274.7K |
| 12:47 | 5,086.20 | 5,087.50 | 5,086.20 | 5,087.50 | 1,358.5K |
| 12:48 | 5,087.30 | 5,087.50 | 5,087.30 | 5,087.50 | 1,064.0K |
| 12:49 | 5,086.40 | 5,086.80 | 5,086.40 | 5,086.80 | 629.4K |
| 12:50 | 5,088.60 | 5,090.50 | 5,088.60 | 5,090.50 | 686.6K |
| 12:51 | 5,090.20 | 5,090.40 | 5,090.20 | 5,090.40 | 391.1K |
| 12:52 | 5,091.10 | 5,091.10 | 5,090.80 | 5,090.80 | 365.5K |
| 12:53 | 5,091.60 | 5,093.10 | 5,091.60 | 5,093.10 | 368.2K |
| 12:54 | 5,094.10 | 5,094.10 | 5,092.80 | 5,092.80 | 290.4K |
| 12:55 | 5,094.00 | 5,094.30 | 5,094.00 | 5,094.30 | 198.9K |
| 12:56 | 5,093.10 | 5,093.10 | 5,092.70 | 5,092.70 | 236.1K |
| 12:57 | 5,094.30 | 5,095.10 | 5,094.30 | 5,095.10 | 213.0K |
| 12:58 | 5,097.30 | 5,097.30 | 5,096.70 | 5,096.70 | 178.0K |
| 12:59 | 5,098.40 | 5,098.40 | 5,096.90 | 5,096.90 | 371.1K |
| 13:00 | 5,100.00 | 5,100.20 | 5,100.00 | 5,100.20 | 321.2K |
| 13:01 | 5,099.80 | 5,099.90 | 5,099.80 | 5,099.90 | 310.5K |
| 13:02 | 5,099.40 | 5,099.40 | 5,098.10 | 5,098.10 | 364.9K |
| 13:03 | 5,098.00 | 5,099.50 | 5,098.00 | 5,099.50 | 1,479.4K |
| 13:04 | 5,100.80 | 5,101.50 | 5,100.80 | 5,101.50 | 525.5K |
| 13:05 | 5,102.00 | 5,104.30 | 5,102.00 | 5,104.30 | 201.0K |
| 13:06 | 5,103.00 | 5,103.00 | 5,103.00 | 5,103.00 | 376.3K |
| 13:07 | 5,102.10 | 5,102.10 | 5,101.80 | 5,101.80 | 159.9K |
| 13:08 | 5,102.90 | 5,104.50 | 5,102.90 | 5,104.50 | 447.7K |
| 13:09 | 5,104.50 | 5,104.50 | 5,101.40 | 5,101.40 | 290.1K |
| 13:10 | 5,101.10 | 5,101.10 | 5,099.30 | 5,099.30 | 275.0K |
| 13:11 | 5,099.30 | 5,099.30 | 5,097.10 | 5,097.10 | 321.6K |
| 13:12 | 5,099.20 | 5,099.20 | 5,098.70 | 5,098.70 | 731.5K |
| 13:13 | 5,099.60 | 5,100.20 | 5,099.60 | 5,100.20 | 165.6K |
| 13:14 | 5,098.90 | 5,098.90 | 5,098.30 | 5,098.30 | 420.5K |
| 13:15 | 5,096.20 | 5,096.20 | 5,095.40 | 5,095.40 | 449.8K |
| 13:16 | 5,095.70 | 5,095.90 | 5,095.70 | 5,095.90 | 183.5K |
| 13:17 | 5,096.10 | 5,097.30 | 5,096.10 | 5,097.30 | 188.8K |
| 13:18 | 5,097.80 | 5,098.20 | 5,097.80 | 5,098.20 | 455.1K |
| 13:19 | 5,100.90 | 5,100.90 | 5,100.80 | 5,100.80 | 346.4K |
| 13:20 | 5,099.70 | 5,100.10 | 5,099.70 | 5,100.10 | 455.6K |
| 13:21 | 5,100.10 | 5,100.10 | 5,099.00 | 5,099.00 | 659.9K |
| 13:22 | 5,098.70 | 5,099.30 | 5,098.70 | 5,099.30 | 142.6K |
| 13:23 | 5,099.20 | 5,099.20 | 5,098.20 | 5,098.20 | 125.7K |
| 13:24 | 5,098.90 | 5,099.00 | 5,098.90 | 5,099.00 | 182.4K |
| 13:25 | 5,098.90 | 5,099.80 | 5,098.90 | 5,099.80 | 200.0K |
| 13:26 | 5,099.60 | 5,100.50 | 5,099.60 | 5,100.50 | 890.4K |
| 13:27 | 5,103.00 | 5,103.60 | 5,103.00 | 5,103.60 | 452.8K |
| 13:28 | 5,103.70 | 5,104.50 | 5,103.70 | 5,104.50 | 388.4K |
| 13:29 | 5,104.70 | 5,105.50 | 5,104.70 | 5,105.50 | 1,257.9K |
| 13:30 | 5,105.80 | 5,105.80 | 5,105.70 | 5,105.70 | 315.7K |
| 13:31 | 5,105.70 | 5,105.80 | 5,105.70 | 5,105.80 | 654.7K |
| 13:32 | 5,105.70 | 5,107.30 | 5,105.70 | 5,107.30 | 209.2K |
| 13:33 | 5,105.60 | 5,106.00 | 5,105.60 | 5,106.00 | 240.0K |
| 13:34 | 5,107.40 | 5,107.40 | 5,106.50 | 5,106.50 | 227.3K |
| 13:35 | 5,107.20 | 5,107.50 | 5,107.20 | 5,107.50 | 625.9K |
| 13:36 | 5,107.00 | 5,107.00 | 5,106.80 | 5,106.80 | 1,114.2K |
| 13:37 | 5,108.00 | 5,108.90 | 5,108.00 | 5,108.90 | 241.4K |
| 13:38 | 5,108.00 | 5,108.90 | 5,108.00 | 5,108.90 | 446.5K |
| 13:39 | 5,110.00 | 5,110.00 | 5,109.80 | 5,109.80 | 237.5K |
| 13:40 | 5,110.50 | 5,110.60 | 5,110.50 | 5,110.60 | 266.0K |
| 13:41 | 5,111.90 | 5,114.20 | 5,111.90 | 5,114.20 | 517.2K |
| 13:42 | 5,112.90 | 5,112.90 | 5,112.00 | 5,112.00 | 670.2K |
| 13:43 | 5,112.20 | 5,112.20 | 5,112.10 | 5,112.10 | 202.5K |
| 13:44 | 5,112.00 | 5,112.00 | 5,109.30 | 5,109.30 | 1,166.8K |
| 13:45 | 5,109.00 | 5,109.00 | 5,108.50 | 5,108.50 | 476.9K |
| 13:46 | 5,106.80 | 5,106.80 | 5,106.70 | 5,106.70 | 765.0K |
| 13:47 | 5,105.90 | 5,106.10 | 5,105.90 | 5,106.10 | 467.9K |
| 13:48 | 5,105.00 | 5,105.00 | 5,103.80 | 5,103.80 | 281.2K |
| 13:49 | 5,102.70 | 5,103.30 | 5,102.70 | 5,103.30 | 602.7K |
| 13:50 | 5,103.50 | 5,104.40 | 5,103.50 | 5,104.40 | 355.7K |
| 13:51 | 5,104.00 | 5,104.10 | 5,104.00 | 5,104.10 | 440.8K |
| 13:52 | 5,103.90 | 5,103.90 | 5,103.90 | 5,103.90 | 778.6K |
| 13:53 | 5,102.50 | 5,102.80 | 5,102.50 | 5,102.80 | 581.7K |
| 13:54 | 5,102.00 | 5,102.80 | 5,102.00 | 5,102.80 | 224.5K |
| 13:55 | 5,102.40 | 5,103.10 | 5,102.40 | 5,103.10 | 300.3K |
| 13:56 | 5,103.00 | 5,103.00 | 5,102.60 | 5,102.60 | 152.2K |
| 13:57 | 5,102.50 | 5,102.50 | 5,102.50 | 5,102.50 | 302.8K |
| 13:58 | 5,101.90 | 5,102.30 | 5,101.90 | 5,102.30 | 187.5K |
| 13:59 | 5,102.20 | 5,102.20 | 5,101.00 | 5,101.00 | 316.9K |
| 14:00 | 5,100.30 | 5,100.30 | 5,099.80 | 5,099.80 | 365.2K |
| 14:01 | 5,099.90 | 5,100.70 | 5,099.90 | 5,100.70 | 195.8K |
| 14:02 | 5,100.10 | 5,100.60 | 5,100.10 | 5,100.60 | 203.6K |
| 14:03 | 5,100.70 | 5,100.70 | 5,100.70 | 5,100.70 | 213.3K |
| 14:04 | 5,099.70 | 5,100.00 | 5,099.70 | 5,100.00 | 236.4K |
| 14:05 | 5,099.30 | 5,099.50 | 5,099.30 | 5,099.50 | 161.8K |
| 14:06 | 5,099.50 | 5,100.60 | 5,099.50 | 5,100.60 | 975.5K |
| 14:07 | 5,099.80 | 5,099.80 | 5,099.40 | 5,099.40 | 269.4K |
| 14:08 | 5,099.10 | 5,099.60 | 5,099.10 | 5,099.60 | 1,255.5K |
| 14:09 | 5,098.90 | 5,098.90 | 5,097.60 | 5,097.60 | 322.7K |
| 14:10 | 5,097.40 | 5,097.40 | 5,096.80 | 5,096.80 | 330.6K |
| 14:11 | 5,096.00 | 5,096.00 | 5,094.80 | 5,094.80 | 513.9K |
| 14:12 | 5,094.80 | 5,094.80 | 5,093.60 | 5,093.60 | 543.3K |
| 14:13 | 5,094.20 | 5,094.50 | 5,094.20 | 5,094.50 | 136.0K |
| 14:14 | 5,093.80 | 5,094.90 | 5,093.80 | 5,094.90 | 144.8K |
| 14:15 | 5,094.20 | 5,096.10 | 5,094.20 | 5,096.10 | 310.3K |
| 14:16 | 5,095.90 | 5,096.20 | 5,095.90 | 5,096.20 | 430.9K |
| 14:17 | 5,095.50 | 5,096.10 | 5,095.50 | 5,096.10 | 300.5K |
| 14:18 | 5,100.10 | 5,103.20 | 5,100.10 | 5,103.20 | 893.9K |
| 14:19 | 5,101.80 | 5,102.20 | 5,101.80 | 5,102.20 | 601.0K |
| 14:20 | 5,102.60 | 5,103.30 | 5,102.60 | 5,103.30 | 593.7K |
| 14:21 | 5,102.50 | 5,102.50 | 5,102.10 | 5,102.10 | 311.7K |
| 14:22 | 5,102.20 | 5,103.20 | 5,102.20 | 5,103.20 | 313.2K |
| 14:23 | 5,103.90 | 5,106.30 | 5,103.90 | 5,106.30 | 417.0K |
| 14:24 | 5,105.80 | 5,108.00 | 5,105.80 | 5,108.00 | 463.5K |
| 14:25 | 5,107.30 | 5,107.30 | 5,107.10 | 5,107.10 | 578.8K |
| 14:26 | 5,105.10 | 5,105.80 | 5,105.10 | 5,105.80 | 196.3K |
| 14:27 | 5,105.90 | 5,105.90 | 5,105.30 | 5,105.30 | 244.4K |
| 14:28 | 5,104.20 | 5,104.50 | 5,104.20 | 5,104.50 | 770.6K |
| 14:29 | 5,105.70 | 5,105.70 | 5,104.70 | 5,104.70 | 302.3K |
| 14:30 | 5,105.00 | 5,105.00 | 5,104.40 | 5,104.40 | 234.5K |
| 14:31 | 5,104.30 | 5,104.30 | 5,103.70 | 5,103.70 | 261.0K |
| 14:32 | 5,104.40 | 5,104.40 | 5,104.20 | 5,104.20 | 539.4K |
| 14:33 | 5,103.90 | 5,107.50 | 5,103.90 | 5,107.50 | 957.8K |
| 14:34 | 5,109.20 | 5,109.20 | 5,109.00 | 5,109.00 | 335.6K |
| 14:35 | 5,108.00 | 5,108.20 | 5,108.00 | 5,108.20 | 230.6K |
| 14:36 | 5,108.30 | 5,110.40 | 5,108.30 | 5,110.40 | 260.0K |
| 14:37 | 5,111.80 | 5,112.10 | 5,111.80 | 5,112.10 | 1,468.9K |
| 14:38 | 5,111.50 | 5,111.50 | 5,111.40 | 5,111.40 | 387.4K |
| 14:39 | 5,110.20 | 5,111.30 | 5,110.20 | 5,111.30 | 323.0K |
| 14:40 | 5,110.40 | 5,110.40 | 5,110.30 | 5,110.30 | 352.8K |
| 14:41 | 5,109.70 | 5,110.00 | 5,109.70 | 5,110.00 | 308.1K |
| 14:42 | 5,110.60 | 5,110.60 | 5,110.50 | 5,110.50 | 326.7K |
| 14:43 | 5,111.00 | 5,111.00 | 5,110.40 | 5,110.40 | 169.7K |
| 14:44 | 5,110.10 | 5,110.70 | 5,110.10 | 5,110.70 | 278.3K |
| 14:45 | 5,110.60 | 5,110.60 | 5,110.30 | 5,110.30 | 303.7K |
| 14:46 | 5,111.00 | 5,111.90 | 5,111.00 | 5,111.90 | 370.2K |
| 14:47 | 5,112.90 | 5,114.00 | 5,112.90 | 5,114.00 | 440.1K |
| 14:48 | 5,114.10 | 5,114.20 | 5,114.10 | 5,114.20 | 370.6K |
| 14:49 | 5,111.40 | 5,111.50 | 5,111.40 | 5,111.50 | 456.2K |
| 14:50 | 5,111.10 | 5,111.10 | 5,110.80 | 5,110.80 | 435.1K |
| 14:51 | 5,110.80 | 5,110.80 | 5,109.70 | 5,109.70 | 353.4K |
| 14:52 | 5,110.00 | 5,110.20 | 5,110.00 | 5,110.20 | 273.8K |
| 14:53 | 5,110.10 | 5,110.10 | 5,109.90 | 5,109.90 | 438.5K |
| 14:54 | 5,109.20 | 5,109.20 | 5,108.70 | 5,108.70 | 370.3K |
| 14:55 | 5,108.50 | 5,108.80 | 5,108.50 | 5,108.80 | 582.2K |
| 14:56 | 5,108.20 | 5,108.20 | 5,107.80 | 5,107.80 | 380.1K |
| 14:57 | 5,107.90 | 5,107.90 | 5,107.60 | 5,107.60 | 484.9K |
| 14:58 | 5,108.20 | 5,108.20 | 5,108.10 | 5,108.10 | 443.8K |
| 14:59 | 5,108.40 | 5,108.40 | 5,108.30 | 5,108.30 | 8,398.8K |
| 15:00 | 5,108.40 | 5,108.80 | 5,108.40 | 5,108.80 | 532.2K |
| 15:01 | 5,107.80 | 5,108.00 | 5,107.80 | 5,108.00 | 311.0K |
| 15:02 | 5,108.10 | 5,108.10 | 5,107.40 | 5,107.40 | 714.4K |
| 15:03 | 5,108.40 | 5,108.40 | 5,107.40 | 5,107.40 | 2,032.8K |
| 15:04 | 5,107.50 | 5,107.50 | 5,106.90 | 5,106.90 | 441.7K |
| 15:05 | 5,107.10 | 5,107.10 | 5,106.70 | 5,106.70 | 657.8K |
| 15:06 | 5,108.50 | 5,108.50 | 5,108.10 | 5,108.10 | 321.9K |
| 15:07 | 5,108.00 | 5,109.40 | 5,108.00 | 5,109.40 | 338.9K |
| 15:08 | 5,108.90 | 5,109.60 | 5,108.90 | 5,109.60 | 1,449.0K |
| 15:09 | 5,111.00 | 5,111.00 | 5,110.60 | 5,110.60 | 608.5K |
| 15:10 | 5,111.40 | 5,111.80 | 5,111.40 | 5,111.80 | 933.5K |
| 15:11 | 5,111.70 | 5,111.70 | 5,111.70 | 5,111.70 | 1,976.4K |
| 15:12 | 5,112.60 | 5,112.60 | 5,112.00 | 5,112.00 | 568.1K |
| 15:13 | 5,111.60 | 5,111.70 | 5,111.60 | 5,111.70 | 668.5K |
| 15:14 | 5,115.00 | 5,115.30 | 5,115.00 | 5,115.30 | 1,004.2K |
| 15:15 | 5,115.10 | 5,116.80 | 5,115.10 | 5,116.80 | 1,993.0K |
| 15:16 | 5,116.70 | 5,116.70 | 5,116.10 | 5,116.10 | 1,119.3K |
| 15:17 | 5,116.50 | 5,117.30 | 5,116.50 | 5,117.30 | 343.2K |
| 15:18 | 5,115.80 | 5,115.80 | 5,115.00 | 5,115.00 | 805.5K |
| 15:19 | 5,114.20 | 5,114.20 | 5,113.30 | 5,113.30 | 385.9K |
| 15:20 | 5,114.70 | 5,115.40 | 5,114.70 | 5,115.40 | 475.7K |
| 15:21 | 5,115.10 | 5,115.90 | 5,115.10 | 5,115.90 | 314.6K |
| 15:22 | 5,116.10 | 5,116.10 | 5,114.30 | 5,114.30 | 482.7K |
| 15:23 | 5,115.60 | 5,116.30 | 5,115.60 | 5,116.30 | 451.5K |
| 15:24 | 5,115.70 | 5,115.70 | 5,115.10 | 5,115.10 | 383.7K |
| 15:25 | 5,115.00 | 5,116.20 | 5,115.00 | 5,116.20 | 1,705.1K |
| 15:26 | 5,116.20 | 5,116.20 | 5,115.00 | 5,115.00 | 654.9K |
| 15:27 | 5,115.20 | 5,115.20 | 5,114.80 | 5,114.80 | 387.3K |
| 15:28 | 5,115.90 | 5,115.90 | 5,115.70 | 5,115.70 | 254.1K |
| 15:29 | 5,116.00 | 5,117.20 | 5,116.00 | 5,117.20 | 764.0K |
| 15:30 | 5,117.70 | 5,117.70 | 5,116.90 | 5,116.90 | 408.6K |
| 15:31 | 5,118.90 | 5,118.90 | 5,116.90 | 5,116.90 | 806.5K |
| 15:32 | 5,117.20 | 5,117.20 | 5,114.80 | 5,114.80 | 548.5K |
| 15:33 | 5,114.00 | 5,114.90 | 5,114.00 | 5,114.90 | 349.1K |
| 15:34 | 5,115.20 | 5,116.40 | 5,115.20 | 5,116.40 | 1,111.8K |
| 15:35 | 5,117.10 | 5,117.80 | 5,117.10 | 5,117.80 | 810.3K |
| 15:36 | 5,117.80 | 5,117.80 | 5,117.50 | 5,117.50 | 552.0K |
| 15:37 | 5,117.70 | 5,118.10 | 5,117.70 | 5,118.10 | 541.6K |
| 15:38 | 5,118.30 | 5,118.30 | 5,118.30 | 5,118.30 | 392.8K |
| 15:39 | 5,117.20 | 5,117.20 | 5,116.40 | 5,116.40 | 3,879.9K |
| 15:40 | 5,118.40 | 5,119.70 | 5,118.40 | 5,119.70 | 2,106.5K |
| 15:41 | 5,120.50 | 5,120.50 | 5,120.10 | 5,120.10 | 552.1K |
| 15:42 | 5,121.00 | 5,122.60 | 5,121.00 | 5,122.60 | 322.6K |
| 15:43 | 5,122.90 | 5,122.90 | 5,122.40 | 5,122.40 | 982.5K |
| 15:44 | 5,123.50 | 5,123.90 | 5,123.50 | 5,123.90 | 1,397.9K |
| 15:45 | 5,123.50 | 5,125.30 | 5,123.50 | 5,125.30 | 1,203.1K |
| 15:46 | 5,126.10 | 5,126.80 | 5,126.10 | 5,126.80 | 816.2K |
| 15:47 | 5,126.40 | 5,126.40 | 5,125.90 | 5,125.90 | 801.8K |
| 15:48 | 5,125.40 | 5,125.40 | 5,124.30 | 5,124.30 | 443.0K |
| 15:49 | 5,124.50 | 5,125.80 | 5,124.50 | 5,125.80 | 528.2K |
| 15:50 | 5,125.70 | 5,125.70 | 5,124.60 | 5,124.60 | 926.1K |
| 15:51 | 5,125.70 | 5,125.70 | 5,125.60 | 5,125.60 | 814.3K |
| 15:52 | 5,126.40 | 5,126.40 | 5,125.90 | 5,125.90 | 974.5K |
| 15:53 | 5,124.80 | 5,124.80 | 5,124.60 | 5,124.60 | 994.5K |
| 15:54 | 5,124.50 | 5,124.70 | 5,124.50 | 5,124.70 | 611.8K |
| 15:55 | 5,122.60 | 5,123.30 | 5,122.60 | 5,123.30 | 982.3K |
| 15:56 | 5,123.40 | 5,123.40 | 5,123.40 | 5,123.40 | 629.4K |
| 15:57 | 5,125.00 | 5,125.30 | 5,125.00 | 5,125.30 | 933.5K |
| 15:58 | 5,126.20 | 5,127.40 | 5,126.20 | 5,127.40 | 1,509.3K |
| 15:59 | 5,127.10 | 5,127.40 | 5,127.10 | 5,127.40 | 2,819.1K |
| 16:00 | 5,127.10 | 5,127.10 | 5,126.00 | 5,126.00 | 444.0K |
| 16:01 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 0.0K |
| 16:02 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 0.0K |
| 16:03 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 0.0K |
| 16:04 | 5,126.00 | 5,127.60 | 5,126.00 | 5,127.60 | 89,868.2K |