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 | 5,172.60 | 5,192.20 | 5,172.60 | 5,192.20 | 8,157.9K |
| 10:01 | 5,198.10 | 5,202.30 | 5,198.10 | 5,202.30 | 2,276.3K |
| 10:02 | 5,204.30 | 5,207.50 | 5,204.30 | 5,207.50 | 1,003.7K |
| 10:03 | 5,205.10 | 5,205.10 | 5,203.90 | 5,203.90 | 797.3K |
| 10:04 | 5,208.20 | 5,208.20 | 5,207.40 | 5,207.40 | 1,346.5K |
| 10:05 | 5,208.90 | 5,208.90 | 5,207.30 | 5,207.30 | 787.5K |
| 10:06 | 5,208.90 | 5,208.90 | 5,207.30 | 5,207.30 | 641.9K |
| 10:07 | 5,205.60 | 5,205.60 | 5,205.30 | 5,205.30 | 498.6K |
| 10:08 | 5,205.90 | 5,205.90 | 5,204.50 | 5,204.50 | 741.5K |
| 10:09 | 5,204.20 | 5,204.20 | 5,204.10 | 5,204.10 | 749.5K |
| 10:10 | 5,204.50 | 5,204.50 | 5,201.80 | 5,201.80 | 1,202.9K |
| 10:11 | 5,201.50 | 5,204.00 | 5,201.50 | 5,204.00 | 655.8K |
| 10:12 | 5,204.10 | 5,204.10 | 5,201.10 | 5,201.10 | 1,764.3K |
| 10:13 | 5,200.40 | 5,201.80 | 5,200.40 | 5,201.80 | 743.4K |
| 10:14 | 5,205.10 | 5,205.10 | 5,204.60 | 5,204.60 | 586.1K |
| 10:15 | 5,204.00 | 5,204.90 | 5,204.00 | 5,204.90 | 646.5K |
| 10:16 | 5,204.90 | 5,204.90 | 5,203.80 | 5,203.80 | 379.7K |
| 10:17 | 5,206.40 | 5,206.40 | 5,205.70 | 5,205.70 | 233.4K |
| 10:18 | 5,206.30 | 5,206.30 | 5,206.30 | 5,206.30 | 399.2K |
| 10:19 | 5,207.40 | 5,207.40 | 5,207.20 | 5,207.20 | 433.7K |
| 10:20 | 5,208.50 | 5,208.90 | 5,208.50 | 5,208.90 | 515.6K |
| 10:21 | 5,211.60 | 5,211.60 | 5,210.00 | 5,210.00 | 728.4K |
| 10:22 | 5,210.70 | 5,210.70 | 5,210.60 | 5,210.60 | 652.6K |
| 10:23 | 5,209.60 | 5,211.20 | 5,209.60 | 5,211.20 | 220.7K |
| 10:24 | 5,211.90 | 5,212.00 | 5,211.90 | 5,212.00 | 194.8K |
| 10:25 | 5,210.70 | 5,210.70 | 5,209.70 | 5,209.70 | 463.2K |
| 10:26 | 5,211.80 | 5,212.30 | 5,211.80 | 5,212.30 | 650.0K |
| 10:27 | 5,212.80 | 5,214.60 | 5,212.80 | 5,214.60 | 207.6K |
| 10:28 | 5,214.90 | 5,214.90 | 5,214.90 | 5,214.90 | 327.8K |
| 10:29 | 5,218.00 | 5,219.40 | 5,218.00 | 5,219.40 | 372.8K |
| 10:30 | 5,219.30 | 5,219.30 | 5,218.60 | 5,218.60 | 527.8K |
| 10:31 | 5,218.80 | 5,218.80 | 5,218.00 | 5,218.00 | 985.4K |
| 10:32 | 5,220.70 | 5,220.70 | 5,218.70 | 5,218.70 | 496.2K |
| 10:33 | 5,218.30 | 5,218.50 | 5,218.30 | 5,218.50 | 550.8K |
| 10:34 | 5,217.70 | 5,217.70 | 5,215.90 | 5,215.90 | 155.1K |
| 10:35 | 5,214.80 | 5,215.70 | 5,214.80 | 5,215.70 | 385.3K |
| 10:36 | 5,216.30 | 5,216.30 | 5,214.10 | 5,214.10 | 869.3K |
| 10:37 | 5,215.60 | 5,215.60 | 5,213.20 | 5,213.20 | 396.6K |
| 10:38 | 5,214.80 | 5,214.80 | 5,214.40 | 5,214.40 | 188.5K |
| 10:39 | 5,215.80 | 5,215.80 | 5,214.80 | 5,214.80 | 284.5K |
| 10:40 | 5,214.00 | 5,214.90 | 5,214.00 | 5,214.90 | 239.0K |
| 10:41 | 5,213.60 | 5,214.70 | 5,213.60 | 5,214.70 | 14,485.5K |
| 10:42 | 5,215.40 | 5,215.40 | 5,215.20 | 5,215.20 | 148.5K |
| 10:43 | 5,216.90 | 5,217.00 | 5,216.90 | 5,217.00 | 1,390.6K |
| 10:44 | 5,218.00 | 5,218.00 | 5,217.20 | 5,217.20 | 1,342.4K |
| 10:45 | 5,218.40 | 5,218.40 | 5,216.70 | 5,216.70 | 509.3K |
| 10:46 | 5,216.90 | 5,218.10 | 5,216.90 | 5,218.10 | 438.2K |
| 10:47 | 5,219.50 | 5,220.70 | 5,219.50 | 5,220.70 | 732.4K |
| 10:48 | 5,221.80 | 5,221.80 | 5,220.80 | 5,220.80 | 281.6K |
| 10:49 | 5,220.20 | 5,221.90 | 5,220.20 | 5,221.90 | 445.4K |
| 10:50 | 5,222.90 | 5,224.00 | 5,222.90 | 5,224.00 | 368.9K |
| 10:51 | 5,224.00 | 5,224.00 | 5,223.60 | 5,223.60 | 568.3K |
| 10:52 | 5,223.00 | 5,223.00 | 5,222.60 | 5,222.60 | 227.9K |
| 10:53 | 5,223.20 | 5,223.20 | 5,223.10 | 5,223.10 | 627.8K |
| 10:54 | 5,222.00 | 5,222.00 | 5,220.70 | 5,220.70 | 240.0K |
| 10:55 | 5,221.30 | 5,221.30 | 5,221.10 | 5,221.10 | 188.2K |
| 10:56 | 5,218.60 | 5,218.60 | 5,216.60 | 5,216.60 | 363.8K |
| 10:57 | 5,217.50 | 5,217.50 | 5,217.40 | 5,217.40 | 109.6K |
| 10:58 | 5,217.20 | 5,217.40 | 5,217.20 | 5,217.40 | 238.2K |
| 10:59 | 5,218.00 | 5,218.80 | 5,218.00 | 5,218.80 | 641.5K |
| 11:00 | 5,218.30 | 5,218.30 | 5,217.30 | 5,217.30 | 328.3K |
| 11:01 | 5,218.60 | 5,218.60 | 5,217.30 | 5,217.30 | 721.9K |
| 11:02 | 5,219.90 | 5,220.10 | 5,219.90 | 5,220.10 | 807.5K |
| 11:03 | 5,220.70 | 5,220.80 | 5,220.70 | 5,220.80 | 653.0K |
| 11:04 | 5,219.30 | 5,219.30 | 5,217.40 | 5,217.40 | 433.6K |
| 11:05 | 5,217.20 | 5,217.20 | 5,215.60 | 5,215.60 | 427.8K |
| 11:06 | 5,214.60 | 5,214.60 | 5,213.60 | 5,213.60 | 131.6K |
| 11:07 | 5,213.30 | 5,213.80 | 5,213.30 | 5,213.80 | 178.4K |
| 11:08 | 5,215.20 | 5,215.20 | 5,214.30 | 5,214.30 | 113.7K |
| 11:09 | 5,214.00 | 5,214.00 | 5,209.70 | 5,209.70 | 1,454.9K |
| 11:10 | 5,208.20 | 5,208.20 | 5,207.60 | 5,207.60 | 287.6K |
| 11:11 | 5,208.10 | 5,209.20 | 5,208.10 | 5,209.20 | 370.0K |
| 11:12 | 5,208.20 | 5,208.70 | 5,208.20 | 5,208.70 | 525.6K |
| 11:13 | 5,209.70 | 5,209.70 | 5,208.50 | 5,208.50 | 266.5K |
| 11:14 | 5,208.20 | 5,210.40 | 5,208.20 | 5,210.40 | 483.7K |
| 11:15 | 5,212.50 | 5,212.50 | 5,211.20 | 5,211.20 | 987.8K |
| 11:16 | 5,210.30 | 5,210.30 | 5,209.20 | 5,209.20 | 588.1K |
| 11:17 | 5,208.40 | 5,209.70 | 5,208.40 | 5,209.70 | 255.3K |
| 11:18 | 5,210.90 | 5,210.90 | 5,209.00 | 5,209.00 | 292.7K |
| 11:19 | 5,210.40 | 5,210.40 | 5,210.00 | 5,210.00 | 202.8K |
| 11:20 | 5,210.40 | 5,210.80 | 5,210.40 | 5,210.80 | 197.8K |
| 11:21 | 5,210.90 | 5,211.50 | 5,210.90 | 5,211.50 | 612.5K |
| 11:22 | 5,211.70 | 5,211.70 | 5,211.40 | 5,211.40 | 105.8K |
| 11:23 | 5,210.60 | 5,210.60 | 5,209.80 | 5,209.80 | 860.5K |
| 11:24 | 5,208.00 | 5,208.00 | 5,206.90 | 5,206.90 | 222.3K |
| 11:25 | 5,208.20 | 5,208.20 | 5,207.90 | 5,207.90 | 232.7K |
| 11:26 | 5,207.30 | 5,207.30 | 5,206.60 | 5,206.60 | 518.4K |
| 11:27 | 5,205.90 | 5,206.20 | 5,205.90 | 5,206.20 | 792.6K |
| 11:28 | 5,203.00 | 5,204.90 | 5,203.00 | 5,204.90 | 1,156.7K |
| 11:29 | 5,204.60 | 5,204.60 | 5,204.20 | 5,204.20 | 248.9K |
| 11:30 | 5,205.10 | 5,205.10 | 5,204.20 | 5,204.20 | 581.3K |
| 11:31 | 5,204.40 | 5,206.10 | 5,204.40 | 5,206.10 | 593.9K |
| 11:32 | 5,205.00 | 5,205.00 | 5,204.70 | 5,204.70 | 294.4K |
| 11:33 | 5,203.30 | 5,203.60 | 5,203.30 | 5,203.60 | 335.3K |
| 11:34 | 5,201.70 | 5,201.90 | 5,201.70 | 5,201.90 | 1,609.4K |
| 11:35 | 5,201.60 | 5,202.00 | 5,201.60 | 5,202.00 | 340.9K |
| 11:36 | 5,202.50 | 5,204.50 | 5,202.50 | 5,204.50 | 233.7K |
| 11:37 | 5,205.40 | 5,205.40 | 5,205.30 | 5,205.30 | 437.9K |
| 11:38 | 5,204.80 | 5,206.20 | 5,204.80 | 5,206.20 | 394.3K |
| 11:39 | 5,205.60 | 5,206.50 | 5,205.60 | 5,206.50 | 348.3K |
| 11:40 | 5,207.50 | 5,207.60 | 5,207.50 | 5,207.60 | 250.1K |
| 11:41 | 5,207.10 | 5,207.10 | 5,207.10 | 5,207.10 | 219.1K |
| 11:42 | 5,206.10 | 5,206.10 | 5,204.20 | 5,204.20 | 252.0K |
| 11:43 | 5,203.70 | 5,203.70 | 5,202.80 | 5,202.80 | 647.2K |
| 11:44 | 5,204.40 | 5,204.40 | 5,203.30 | 5,203.30 | 521.1K |
| 11:45 | 5,202.10 | 5,203.40 | 5,202.10 | 5,203.40 | 577.6K |
| 11:46 | 5,202.20 | 5,202.20 | 5,201.60 | 5,201.60 | 751.9K |
| 11:47 | 5,201.40 | 5,201.70 | 5,201.40 | 5,201.70 | 199.5K |
| 11:48 | 5,201.90 | 5,202.10 | 5,201.90 | 5,202.10 | 210.2K |
| 11:49 | 5,201.80 | 5,201.80 | 5,201.40 | 5,201.40 | 654.9K |
| 11:50 | 5,200.70 | 5,200.70 | 5,200.40 | 5,200.40 | 812.4K |
| 11:51 | 5,201.30 | 5,201.30 | 5,200.40 | 5,200.40 | 258.3K |
| 11:52 | 5,200.60 | 5,200.60 | 5,200.20 | 5,200.20 | 192.4K |
| 11:53 | 5,200.90 | 5,201.10 | 5,200.90 | 5,201.10 | 408.9K |
| 11:54 | 5,201.90 | 5,201.90 | 5,201.90 | 5,201.90 | 444.2K |
| 11:55 | 5,201.30 | 5,201.30 | 5,200.70 | 5,200.70 | 456.4K |
| 11:56 | 5,201.20 | 5,201.20 | 5,201.00 | 5,201.00 | 329.5K |
| 11:57 | 5,200.60 | 5,200.60 | 5,200.00 | 5,200.00 | 250.4K |
| 11:58 | 5,199.00 | 5,200.40 | 5,199.00 | 5,200.40 | 507.0K |
| 11:59 | 5,199.90 | 5,200.10 | 5,199.90 | 5,200.10 | 261.5K |
| 12:00 | 5,199.90 | 5,199.90 | 5,198.70 | 5,198.70 | 216.0K |
| 12:01 | 5,198.40 | 5,199.00 | 5,198.40 | 5,199.00 | 463.2K |
| 12:02 | 5,199.90 | 5,199.90 | 5,199.90 | 5,199.90 | 390.0K |
| 12:03 | 5,200.20 | 5,200.70 | 5,200.20 | 5,200.70 | 635.9K |
| 12:04 | 5,201.70 | 5,201.80 | 5,201.70 | 5,201.80 | 163.5K |
| 12:05 | 5,201.80 | 5,201.80 | 5,200.40 | 5,200.40 | 191.4K |
| 12:06 | 5,200.20 | 5,200.20 | 5,199.70 | 5,199.70 | 400.7K |
| 12:07 | 5,200.20 | 5,200.90 | 5,200.20 | 5,200.90 | 555.3K |
| 12:08 | 5,201.10 | 5,201.10 | 5,200.90 | 5,200.90 | 383.6K |
| 12:09 | 5,200.60 | 5,201.40 | 5,200.60 | 5,201.40 | 263.2K |
| 12:10 | 5,201.10 | 5,201.10 | 5,200.30 | 5,200.30 | 260.3K |
| 12:11 | 5,200.30 | 5,200.30 | 5,199.90 | 5,199.90 | 182.9K |
| 12:12 | 5,200.60 | 5,201.30 | 5,200.60 | 5,201.30 | 117.4K |
| 12:13 | 5,201.30 | 5,201.30 | 5,201.30 | 5,201.30 | 221.8K |
| 12:14 | 5,202.00 | 5,202.00 | 5,201.90 | 5,201.90 | 371.8K |
| 12:15 | 5,201.90 | 5,201.90 | 5,201.90 | 5,201.90 | 217.6K |
| 12:16 | 5,201.90 | 5,201.90 | 5,201.80 | 5,201.80 | 154.7K |
| 12:17 | 5,201.80 | 5,202.30 | 5,201.80 | 5,202.30 | 181.7K |
| 12:18 | 5,203.10 | 5,203.10 | 5,201.60 | 5,201.60 | 148.7K |
| 12:19 | 5,201.90 | 5,201.90 | 5,201.80 | 5,201.80 | 361.8K |
| 12:20 | 5,201.10 | 5,201.10 | 5,200.90 | 5,200.90 | 173.1K |
| 12:21 | 5,202.50 | 5,202.50 | 5,202.00 | 5,202.00 | 115.5K |
| 12:22 | 5,202.70 | 5,203.90 | 5,202.70 | 5,203.90 | 142.7K |
| 12:23 | 5,205.00 | 5,205.00 | 5,204.70 | 5,204.70 | 172.6K |
| 12:24 | 5,206.30 | 5,206.50 | 5,206.30 | 5,206.50 | 209.4K |
| 12:25 | 5,208.10 | 5,208.10 | 5,207.40 | 5,207.40 | 136.0K |
| 12:26 | 5,207.40 | 5,207.40 | 5,207.00 | 5,207.00 | 134.5K |
| 12:27 | 5,207.30 | 5,208.40 | 5,207.30 | 5,208.40 | 187.4K |
| 12:28 | 5,208.10 | 5,208.10 | 5,207.40 | 5,207.40 | 224.6K |
| 12:29 | 5,207.90 | 5,210.50 | 5,207.90 | 5,210.50 | 423.3K |
| 12:30 | 5,210.00 | 5,210.00 | 5,209.80 | 5,209.80 | 172.6K |
| 12:31 | 5,210.20 | 5,211.50 | 5,210.20 | 5,211.50 | 180.5K |
| 12:32 | 5,212.80 | 5,214.80 | 5,212.80 | 5,214.80 | 678.0K |
| 12:33 | 5,215.40 | 5,215.40 | 5,214.80 | 5,214.80 | 227.7K |
| 12:34 | 5,215.00 | 5,215.20 | 5,215.00 | 5,215.20 | 344.4K |
| 12:35 | 5,215.30 | 5,217.30 | 5,215.30 | 5,217.30 | 1,067.8K |
| 12:36 | 5,218.60 | 5,219.20 | 5,218.60 | 5,219.20 | 345.7K |
| 12:37 | 5,218.80 | 5,219.50 | 5,218.80 | 5,219.50 | 947.3K |
| 12:38 | 5,220.00 | 5,221.60 | 5,220.00 | 5,221.60 | 255.7K |
| 12:39 | 5,222.40 | 5,222.40 | 5,221.80 | 5,221.80 | 496.6K |
| 12:40 | 5,221.90 | 5,221.90 | 5,221.60 | 5,221.60 | 710.4K |
| 12:41 | 5,222.40 | 5,222.50 | 5,222.40 | 5,222.50 | 396.8K |
| 12:42 | 5,223.10 | 5,223.10 | 5,222.50 | 5,222.50 | 71.3K |
| 12:43 | 5,223.30 | 5,223.30 | 5,221.10 | 5,221.10 | 207.3K |
| 12:44 | 5,220.80 | 5,220.80 | 5,220.70 | 5,220.70 | 459.6K |
| 12:45 | 5,222.00 | 5,222.80 | 5,222.00 | 5,222.80 | 864.7K |
| 12:46 | 5,222.50 | 5,222.80 | 5,222.50 | 5,222.80 | 202.4K |
| 12:47 | 5,223.20 | 5,225.10 | 5,223.20 | 5,225.10 | 179.9K |
| 12:48 | 5,225.70 | 5,225.70 | 5,225.40 | 5,225.40 | 96.1K |
| 12:49 | 5,225.20 | 5,225.20 | 5,225.20 | 5,225.20 | 226.9K |
| 12:50 | 5,227.90 | 5,228.00 | 5,227.90 | 5,228.00 | 326.0K |
| 12:51 | 5,229.80 | 5,229.80 | 5,229.50 | 5,229.50 | 458.8K |
| 12:52 | 5,227.40 | 5,228.80 | 5,227.40 | 5,228.80 | 74.7K |
| 12:53 | 5,228.10 | 5,230.00 | 5,228.10 | 5,230.00 | 173.5K |
| 12:54 | 5,230.30 | 5,230.50 | 5,230.30 | 5,230.50 | 162.8K |
| 12:55 | 5,228.60 | 5,228.60 | 5,228.10 | 5,228.10 | 179.4K |
| 12:56 | 5,228.70 | 5,228.70 | 5,228.40 | 5,228.40 | 540.0K |
| 12:57 | 5,227.60 | 5,227.60 | 5,227.20 | 5,227.20 | 168.5K |
| 12:58 | 5,227.10 | 5,228.10 | 5,227.10 | 5,228.10 | 234.8K |
| 12:59 | 5,228.50 | 5,230.00 | 5,228.50 | 5,230.00 | 162.1K |
| 13:00 | 5,229.00 | 5,229.00 | 5,228.40 | 5,228.40 | 145.1K |
| 13:01 | 5,226.40 | 5,227.30 | 5,226.40 | 5,227.30 | 405.9K |
| 13:02 | 5,226.50 | 5,227.60 | 5,226.50 | 5,227.60 | 185.4K |
| 13:03 | 5,227.60 | 5,227.60 | 5,226.50 | 5,226.50 | 247.9K |
| 13:04 | 5,226.10 | 5,226.10 | 5,225.90 | 5,225.90 | 295.3K |
| 13:05 | 5,225.40 | 5,227.10 | 5,225.40 | 5,227.10 | 734.8K |
| 13:06 | 5,226.70 | 5,226.80 | 5,226.70 | 5,226.80 | 242.9K |
| 13:07 | 5,226.30 | 5,226.40 | 5,226.30 | 5,226.40 | 204.8K |
| 13:08 | 5,224.70 | 5,224.70 | 5,224.20 | 5,224.20 | 456.1K |
| 13:09 | 5,224.20 | 5,224.20 | 5,223.00 | 5,223.00 | 453.1K |
| 13:10 | 5,221.60 | 5,221.60 | 5,220.70 | 5,220.70 | 218.0K |
| 13:11 | 5,220.30 | 5,220.30 | 5,220.20 | 5,220.20 | 157.4K |
| 13:12 | 5,220.50 | 5,220.70 | 5,220.50 | 5,220.70 | 179.5K |
| 13:13 | 5,220.50 | 5,220.70 | 5,220.50 | 5,220.70 | 519.3K |
| 13:14 | 5,219.60 | 5,220.40 | 5,219.60 | 5,220.40 | 446.0K |
| 13:15 | 5,220.60 | 5,222.00 | 5,220.60 | 5,222.00 | 199.3K |
| 13:16 | 5,222.00 | 5,222.00 | 5,220.90 | 5,220.90 | 316.1K |
| 13:17 | 5,220.50 | 5,220.60 | 5,220.50 | 5,220.60 | 327.3K |
| 13:18 | 5,221.90 | 5,221.90 | 5,221.80 | 5,221.80 | 127.3K |
| 13:19 | 5,222.00 | 5,222.20 | 5,222.00 | 5,222.20 | 553.1K |
| 13:20 | 5,221.90 | 5,222.10 | 5,221.90 | 5,222.10 | 519.0K |
| 13:21 | 5,226.60 | 5,226.60 | 5,224.40 | 5,224.40 | 1,297.0K |
| 13:22 | 5,224.00 | 5,224.80 | 5,224.00 | 5,224.80 | 129.8K |
| 13:23 | 5,224.20 | 5,224.90 | 5,224.20 | 5,224.90 | 280.0K |
| 13:24 | 5,223.40 | 5,223.40 | 5,222.40 | 5,222.40 | 299.0K |
| 13:25 | 5,221.50 | 5,221.60 | 5,221.50 | 5,221.60 | 317.3K |
| 13:26 | 5,221.30 | 5,221.30 | 5,220.00 | 5,220.00 | 355.4K |
| 13:27 | 5,221.40 | 5,222.00 | 5,221.40 | 5,222.00 | 270.8K |
| 13:28 | 5,221.80 | 5,223.80 | 5,221.80 | 5,223.80 | 570.4K |
| 13:29 | 5,224.60 | 5,224.60 | 5,224.00 | 5,224.00 | 246.7K |
| 13:30 | 5,224.70 | 5,225.00 | 5,224.70 | 5,225.00 | 254.8K |
| 13:31 | 5,224.70 | 5,224.80 | 5,224.70 | 5,224.80 | 124.7K |
| 13:32 | 5,224.30 | 5,224.30 | 5,224.00 | 5,224.00 | 282.5K |
| 13:33 | 5,224.40 | 5,224.40 | 5,222.90 | 5,222.90 | 347.4K |
| 13:34 | 5,222.20 | 5,222.30 | 5,222.20 | 5,222.30 | 279.1K |
| 13:35 | 5,221.90 | 5,222.10 | 5,221.90 | 5,222.10 | 115.0K |
| 13:36 | 5,221.90 | 5,221.90 | 5,221.60 | 5,221.60 | 160.1K |
| 13:37 | 5,220.60 | 5,220.60 | 5,220.30 | 5,220.30 | 239.2K |
| 13:38 | 5,221.00 | 5,221.80 | 5,221.00 | 5,221.80 | 294.5K |
| 13:39 | 5,221.40 | 5,221.60 | 5,221.40 | 5,221.60 | 338.2K |
| 13:40 | 5,220.10 | 5,220.20 | 5,220.10 | 5,220.20 | 269.4K |
| 13:41 | 5,220.00 | 5,220.00 | 5,219.90 | 5,219.90 | 174.7K |
| 13:42 | 5,219.20 | 5,219.90 | 5,219.20 | 5,219.90 | 282.5K |
| 13:43 | 5,219.30 | 5,219.40 | 5,219.30 | 5,219.40 | 137.8K |
| 13:44 | 5,220.20 | 5,220.40 | 5,220.20 | 5,220.40 | 127.9K |
| 13:45 | 5,221.10 | 5,221.30 | 5,221.10 | 5,221.30 | 689.0K |
| 13:46 | 5,221.60 | 5,221.80 | 5,221.60 | 5,221.80 | 759.0K |
| 13:47 | 5,222.00 | 5,222.30 | 5,222.00 | 5,222.30 | 143.1K |
| 13:48 | 5,222.90 | 5,222.90 | 5,222.40 | 5,222.40 | 467.0K |
| 13:49 | 5,221.90 | 5,223.70 | 5,221.90 | 5,223.70 | 772.4K |
| 13:50 | 5,223.50 | 5,224.60 | 5,223.50 | 5,224.60 | 223.5K |
| 13:51 | 5,224.10 | 5,224.10 | 5,223.60 | 5,223.60 | 65.3K |
| 13:52 | 5,223.20 | 5,223.20 | 5,221.60 | 5,221.60 | 154.7K |
| 13:53 | 5,220.50 | 5,220.70 | 5,220.50 | 5,220.70 | 104.5K |
| 13:54 | 5,219.80 | 5,219.90 | 5,219.80 | 5,219.90 | 395.4K |
| 13:55 | 5,220.30 | 5,220.30 | 5,219.10 | 5,219.10 | 346.7K |
| 13:56 | 5,218.90 | 5,220.40 | 5,218.90 | 5,220.40 | 330.6K |
| 13:57 | 5,220.60 | 5,220.90 | 5,220.60 | 5,220.90 | 211.9K |
| 13:58 | 5,220.70 | 5,220.70 | 5,220.50 | 5,220.50 | 130.4K |
| 13:59 | 5,220.70 | 5,220.80 | 5,220.70 | 5,220.80 | 160.6K |
| 14:00 | 5,220.90 | 5,223.50 | 5,220.90 | 5,223.50 | 1,142.5K |
| 14:01 | 5,222.20 | 5,224.40 | 5,222.20 | 5,224.40 | 986.1K |
| 14:02 | 5,227.00 | 5,228.00 | 5,227.00 | 5,228.00 | 318.1K |
| 14:03 | 5,227.60 | 5,227.60 | 5,227.40 | 5,227.40 | 162.8K |
| 14:04 | 5,228.70 | 5,228.70 | 5,228.70 | 5,228.70 | 217.0K |
| 14:05 | 5,227.60 | 5,227.60 | 5,226.50 | 5,226.50 | 225.6K |
| 14:06 | 5,226.60 | 5,226.60 | 5,226.20 | 5,226.20 | 1,155.1K |
| 14:07 | 5,226.60 | 5,226.60 | 5,226.30 | 5,226.30 | 200.5K |
| 14:08 | 5,227.40 | 5,229.20 | 5,227.40 | 5,229.20 | 793.6K |
| 14:09 | 5,230.90 | 5,230.90 | 5,230.00 | 5,230.00 | 433.5K |
| 14:10 | 5,230.70 | 5,231.90 | 5,230.70 | 5,231.90 | 310.0K |
| 14:11 | 5,232.10 | 5,232.10 | 5,231.10 | 5,231.10 | 1,120.4K |
| 14:12 | 5,234.00 | 5,234.00 | 5,232.70 | 5,232.70 | 511.0K |
| 14:13 | 5,233.20 | 5,233.20 | 5,233.10 | 5,233.10 | 1,322.0K |
| 14:14 | 5,233.60 | 5,234.40 | 5,233.60 | 5,234.40 | 743.7K |
| 14:15 | 5,232.80 | 5,232.80 | 5,232.70 | 5,232.70 | 149.2K |
| 14:16 | 5,232.20 | 5,232.90 | 5,232.20 | 5,232.90 | 252.5K |
| 14:17 | 5,232.30 | 5,232.90 | 5,232.30 | 5,232.90 | 551.9K |
| 14:18 | 5,234.00 | 5,234.00 | 5,233.20 | 5,233.20 | 571.9K |
| 14:19 | 5,235.20 | 5,236.30 | 5,235.20 | 5,236.30 | 356.2K |
| 14:20 | 5,237.40 | 5,237.40 | 5,236.70 | 5,236.70 | 1,005.4K |
| 14:21 | 5,237.60 | 5,237.60 | 5,236.70 | 5,236.70 | 1,136.2K |
| 14:22 | 5,235.90 | 5,235.90 | 5,235.50 | 5,235.50 | 268.7K |
| 14:23 | 5,235.30 | 5,235.30 | 5,234.50 | 5,234.50 | 411.3K |
| 14:24 | 5,235.50 | 5,235.50 | 5,234.40 | 5,234.40 | 459.7K |
| 14:25 | 5,233.90 | 5,234.70 | 5,233.90 | 5,234.70 | 649.2K |
| 14:26 | 5,234.30 | 5,235.30 | 5,234.30 | 5,235.30 | 466.6K |
| 14:27 | 5,234.90 | 5,234.90 | 5,234.10 | 5,234.10 | 313.9K |
| 14:28 | 5,233.90 | 5,233.90 | 5,233.60 | 5,233.60 | 344.8K |
| 14:29 | 5,233.30 | 5,233.30 | 5,232.80 | 5,232.80 | 304.7K |
| 14:30 | 5,232.30 | 5,232.80 | 5,232.30 | 5,232.80 | 403.2K |
| 14:31 | 5,232.80 | 5,234.00 | 5,232.80 | 5,234.00 | 230.0K |
| 14:32 | 5,236.30 | 5,236.30 | 5,236.30 | 5,236.30 | 643.1K |
| 14:33 | 5,235.80 | 5,235.80 | 5,234.80 | 5,234.80 | 276.3K |
| 14:34 | 5,235.70 | 5,235.70 | 5,235.30 | 5,235.30 | 399.8K |
| 14:35 | 5,235.30 | 5,235.30 | 5,235.20 | 5,235.20 | 248.3K |
| 14:36 | 5,234.30 | 5,234.30 | 5,234.30 | 5,234.30 | 298.7K |
| 14:37 | 5,234.90 | 5,234.90 | 5,234.00 | 5,234.00 | 380.0K |
| 14:38 | 5,234.30 | 5,234.60 | 5,234.30 | 5,234.60 | 232.6K |
| 14:39 | 5,234.40 | 5,234.40 | 5,234.20 | 5,234.20 | 816.0K |
| 14:40 | 5,235.90 | 5,235.90 | 5,235.40 | 5,235.40 | 433.5K |
| 14:41 | 5,235.30 | 5,235.30 | 5,234.40 | 5,234.40 | 1,496.5K |
| 14:42 | 5,233.50 | 5,234.00 | 5,233.50 | 5,234.00 | 500.2K |
| 14:43 | 5,234.70 | 5,234.70 | 5,234.50 | 5,234.50 | 343.7K |
| 14:44 | 5,232.90 | 5,232.90 | 5,230.10 | 5,230.10 | 376.2K |
| 14:45 | 5,231.50 | 5,231.50 | 5,230.40 | 5,230.40 | 248.2K |
| 14:46 | 5,231.30 | 5,231.30 | 5,231.30 | 5,231.30 | 591.5K |
| 14:47 | 5,231.80 | 5,232.70 | 5,231.80 | 5,232.70 | 463.3K |
| 14:48 | 5,230.50 | 5,231.80 | 5,230.50 | 5,231.80 | 633.6K |
| 14:49 | 5,232.50 | 5,234.00 | 5,232.50 | 5,234.00 | 244.4K |
| 14:50 | 5,233.20 | 5,233.80 | 5,233.20 | 5,233.80 | 456.8K |
| 14:51 | 5,234.40 | 5,234.50 | 5,234.40 | 5,234.50 | 377.4K |
| 14:52 | 5,233.90 | 5,233.90 | 5,233.40 | 5,233.40 | 509.6K |
| 14:53 | 5,233.40 | 5,233.40 | 5,232.20 | 5,232.20 | 130.5K |
| 14:54 | 5,231.70 | 5,231.90 | 5,231.70 | 5,231.90 | 333.2K |
| 14:55 | 5,231.50 | 5,232.20 | 5,231.50 | 5,232.20 | 283.7K |
| 14:56 | 5,231.80 | 5,233.00 | 5,231.80 | 5,233.00 | 405.0K |
| 14:57 | 5,233.30 | 5,233.90 | 5,233.30 | 5,233.90 | 89.7K |
| 14:58 | 5,233.90 | 5,233.90 | 5,233.40 | 5,233.40 | 347.4K |
| 14:59 | 5,233.40 | 5,233.40 | 5,231.70 | 5,231.70 | 234.0K |
| 15:00 | 5,232.20 | 5,232.20 | 5,231.60 | 5,231.60 | 510.7K |
| 15:01 | 5,231.00 | 5,231.00 | 5,230.40 | 5,230.40 | 258.3K |
| 15:02 | 5,230.70 | 5,230.70 | 5,230.30 | 5,230.30 | 263.1K |
| 15:03 | 5,231.50 | 5,232.40 | 5,231.50 | 5,232.40 | 450.6K |
| 15:04 | 5,231.50 | 5,231.50 | 5,231.50 | 5,231.50 | 219.5K |
| 15:05 | 5,231.40 | 5,231.40 | 5,230.30 | 5,230.30 | 407.3K |
| 15:06 | 5,231.10 | 5,231.10 | 5,230.50 | 5,230.50 | 367.2K |
| 15:07 | 5,229.40 | 5,229.40 | 5,228.80 | 5,228.80 | 317.8K |
| 15:08 | 5,228.10 | 5,228.10 | 5,227.60 | 5,227.60 | 278.8K |
| 15:09 | 5,227.30 | 5,228.00 | 5,227.30 | 5,228.00 | 285.8K |
| 15:10 | 5,228.10 | 5,228.10 | 5,228.10 | 5,228.10 | 348.4K |
| 15:11 | 5,228.50 | 5,229.00 | 5,228.50 | 5,229.00 | 323.5K |
| 15:12 | 5,229.30 | 5,229.30 | 5,229.30 | 5,229.30 | 449.2K |
| 15:13 | 5,230.00 | 5,230.00 | 5,229.90 | 5,229.90 | 1,277.7K |
| 15:14 | 5,230.50 | 5,230.50 | 5,229.00 | 5,229.00 | 543.8K |
| 15:15 | 5,229.30 | 5,229.60 | 5,229.30 | 5,229.60 | 212.9K |
| 15:16 | 5,228.80 | 5,228.80 | 5,227.90 | 5,227.90 | 844.7K |
| 15:17 | 5,227.60 | 5,228.70 | 5,227.60 | 5,228.70 | 278.0K |
| 15:18 | 5,227.80 | 5,227.80 | 5,227.50 | 5,227.50 | 220.1K |
| 15:19 | 5,228.60 | 5,228.70 | 5,228.60 | 5,228.70 | 227.1K |
| 15:20 | 5,228.80 | 5,229.50 | 5,228.80 | 5,229.50 | 229.3K |
| 15:21 | 5,229.70 | 5,230.00 | 5,229.70 | 5,230.00 | 350.9K |
| 15:22 | 5,228.90 | 5,228.90 | 5,228.90 | 5,228.90 | 231.5K |
| 15:23 | 5,227.80 | 5,228.10 | 5,227.80 | 5,228.10 | 378.1K |
| 15:24 | 5,227.30 | 5,227.40 | 5,227.30 | 5,227.40 | 481.4K |
| 15:25 | 5,226.20 | 5,226.20 | 5,225.80 | 5,225.80 | 458.6K |
| 15:26 | 5,225.20 | 5,226.00 | 5,225.20 | 5,226.00 | 336.0K |
| 15:27 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 162.3K |
| 15:28 | 5,226.40 | 5,226.40 | 5,225.20 | 5,225.20 | 195.3K |
| 15:29 | 5,224.80 | 5,225.00 | 5,224.80 | 5,225.00 | 793.7K |
| 15:30 | 5,224.60 | 5,224.60 | 5,224.40 | 5,224.40 | 523.1K |
| 15:31 | 5,225.30 | 5,225.60 | 5,225.30 | 5,225.60 | 193.5K |
| 15:32 | 5,225.60 | 5,225.60 | 5,224.20 | 5,224.20 | 607.8K |
| 15:33 | 5,225.40 | 5,225.40 | 5,225.40 | 5,225.40 | 212.6K |
| 15:34 | 5,225.80 | 5,226.20 | 5,225.80 | 5,226.20 | 229.5K |
| 15:35 | 5,226.10 | 5,226.10 | 5,226.10 | 5,226.10 | 330.5K |
| 15:36 | 5,226.40 | 5,226.80 | 5,226.40 | 5,226.80 | 362.2K |
| 15:37 | 5,227.20 | 5,227.20 | 5,226.90 | 5,226.90 | 605.1K |
| 15:38 | 5,226.60 | 5,228.50 | 5,226.60 | 5,228.50 | 561.1K |
| 15:39 | 5,229.00 | 5,229.00 | 5,228.00 | 5,228.00 | 658.5K |
| 15:40 | 5,228.60 | 5,229.10 | 5,228.60 | 5,229.10 | 630.3K |
| 15:41 | 5,228.80 | 5,228.80 | 5,227.40 | 5,227.40 | 895.2K |
| 15:42 | 5,228.30 | 5,228.70 | 5,228.30 | 5,228.70 | 268.1K |
| 15:43 | 5,227.40 | 5,227.60 | 5,227.40 | 5,227.60 | 720.0K |
| 15:44 | 5,227.20 | 5,228.40 | 5,227.20 | 5,228.40 | 356.0K |
| 15:45 | 5,228.80 | 5,229.50 | 5,228.80 | 5,229.50 | 688.5K |
| 15:46 | 5,229.10 | 5,229.60 | 5,229.10 | 5,229.60 | 577.1K |
| 15:47 | 5,228.70 | 5,228.70 | 5,228.50 | 5,228.50 | 372.6K |
| 15:48 | 5,228.40 | 5,228.40 | 5,227.90 | 5,227.90 | 274.2K |
| 15:49 | 5,229.70 | 5,229.70 | 5,229.50 | 5,229.50 | 1,201.6K |
| 15:50 | 5,230.20 | 5,230.20 | 5,229.60 | 5,229.60 | 502.2K |
| 15:51 | 5,229.00 | 5,229.00 | 5,228.00 | 5,228.00 | 1,247.2K |
| 15:52 | 5,227.30 | 5,227.80 | 5,227.30 | 5,227.80 | 1,074.8K |
| 15:53 | 5,227.40 | 5,227.90 | 5,227.40 | 5,227.90 | 563.4K |
| 15:54 | 5,227.30 | 5,227.60 | 5,227.30 | 5,227.60 | 1,008.8K |
| 15:55 | 5,227.80 | 5,227.80 | 5,227.80 | 5,227.80 | 758.5K |
| 15:56 | 5,227.90 | 5,227.90 | 5,227.80 | 5,227.80 | 667.8K |
| 15:57 | 5,227.70 | 5,228.60 | 5,227.70 | 5,228.60 | 744.2K |
| 15:58 | 5,228.10 | 5,228.10 | 5,227.70 | 5,227.70 | 833.9K |
| 15:59 | 5,227.10 | 5,227.10 | 5,226.90 | 5,226.90 | 1,217.2K |
| 16:00 | 5,227.50 | 5,228.00 | 5,227.50 | 5,228.00 | 215.3K |
| 16:01 | 5,228.00 | 5,228.00 | 5,228.00 | 5,228.00 | 0.0K |
| 16:02 | 5,228.00 | 5,228.00 | 5,228.00 | 5,228.00 | 0.0K |
| 16:03 | 5,228.00 | 5,228.00 | 5,228.00 | 5,228.00 | 0.0K |
| 16:04 | 5,228.00 | 5,229.60 | 5,228.00 | 5,229.60 | 49,866.6K |