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 | 5,355.30 | 5,355.30 | 5,348.40 | 5,348.40 | 10,420.0K |
| 10:01 | 5,340.30 | 5,340.30 | 5,336.50 | 5,336.50 | 3,347.1K |
| 10:02 | 5,326.70 | 5,326.70 | 5,324.80 | 5,324.80 | 2,212.0K |
| 10:03 | 5,320.70 | 5,326.70 | 5,320.70 | 5,326.70 | 2,445.2K |
| 10:04 | 5,327.30 | 5,327.30 | 5,324.40 | 5,324.40 | 2,336.2K |
| 10:05 | 5,323.30 | 5,323.30 | 5,323.00 | 5,323.00 | 1,526.6K |
| 10:06 | 5,326.50 | 5,326.50 | 5,325.10 | 5,325.10 | 1,797.5K |
| 10:07 | 5,329.80 | 5,329.80 | 5,329.20 | 5,329.20 | 2,957.6K |
| 10:08 | 5,329.20 | 5,332.40 | 5,329.20 | 5,332.40 | 1,437.1K |
| 10:09 | 5,331.50 | 5,331.50 | 5,330.20 | 5,330.20 | 749.5K |
| 10:10 | 5,331.20 | 5,331.20 | 5,328.10 | 5,328.10 | 1,479.2K |
| 10:11 | 5,328.40 | 5,328.40 | 5,327.10 | 5,327.10 | 588.3K |
| 10:12 | 5,331.00 | 5,333.10 | 5,331.00 | 5,333.10 | 584.1K |
| 10:13 | 5,332.60 | 5,333.40 | 5,332.60 | 5,333.40 | 925.2K |
| 10:14 | 5,334.70 | 5,335.70 | 5,334.70 | 5,335.70 | 662.5K |
| 10:15 | 5,335.30 | 5,335.50 | 5,335.30 | 5,335.50 | 1,609.7K |
| 10:16 | 5,335.80 | 5,335.80 | 5,335.30 | 5,335.30 | 907.0K |
| 10:17 | 5,331.70 | 5,332.90 | 5,331.70 | 5,332.90 | 749.2K |
| 10:18 | 5,329.40 | 5,330.50 | 5,329.40 | 5,330.50 | 1,162.1K |
| 10:19 | 5,332.40 | 5,333.60 | 5,332.40 | 5,333.60 | 1,492.5K |
| 10:20 | 5,331.80 | 5,331.80 | 5,331.30 | 5,331.30 | 938.6K |
| 10:21 | 5,331.70 | 5,331.70 | 5,329.70 | 5,329.70 | 1,337.8K |
| 10:22 | 5,328.20 | 5,328.30 | 5,328.20 | 5,328.30 | 741.3K |
| 10:23 | 5,330.30 | 5,331.80 | 5,330.30 | 5,331.80 | 540.7K |
| 10:24 | 5,333.20 | 5,333.20 | 5,332.90 | 5,332.90 | 593.1K |
| 10:25 | 5,335.20 | 5,335.20 | 5,334.00 | 5,334.00 | 419.0K |
| 10:26 | 5,334.30 | 5,335.40 | 5,334.30 | 5,335.40 | 411.1K |
| 10:27 | 5,336.70 | 5,337.30 | 5,336.70 | 5,337.30 | 1,201.3K |
| 10:28 | 5,336.00 | 5,336.40 | 5,336.00 | 5,336.40 | 571.7K |
| 10:29 | 5,335.60 | 5,335.60 | 5,333.90 | 5,333.90 | 834.3K |
| 10:30 | 5,335.10 | 5,336.20 | 5,335.10 | 5,336.20 | 1,182.4K |
| 10:31 | 5,335.10 | 5,337.50 | 5,335.10 | 5,337.50 | 436.2K |
| 10:32 | 5,337.60 | 5,337.60 | 5,333.30 | 5,333.30 | 932.1K |
| 10:33 | 5,335.80 | 5,336.30 | 5,335.80 | 5,336.30 | 612.9K |
| 10:34 | 5,337.10 | 5,337.80 | 5,337.10 | 5,337.80 | 1,309.7K |
| 10:35 | 5,339.20 | 5,339.30 | 5,339.20 | 5,339.30 | 247.0K |
| 10:36 | 5,337.00 | 5,338.40 | 5,337.00 | 5,338.40 | 404.4K |
| 10:37 | 5,338.40 | 5,339.30 | 5,338.40 | 5,339.30 | 679.9K |
| 10:38 | 5,338.30 | 5,338.40 | 5,338.30 | 5,338.40 | 336.9K |
| 10:39 | 5,338.00 | 5,339.00 | 5,338.00 | 5,339.00 | 730.6K |
| 10:40 | 5,335.20 | 5,335.20 | 5,334.80 | 5,334.80 | 5,091.4K |
| 10:41 | 5,334.30 | 5,334.30 | 5,331.50 | 5,331.50 | 450.7K |
| 10:42 | 5,330.70 | 5,331.50 | 5,330.70 | 5,331.50 | 129.1K |
| 10:43 | 5,331.10 | 5,331.60 | 5,331.10 | 5,331.60 | 249.1K |
| 10:44 | 5,332.60 | 5,332.60 | 5,332.20 | 5,332.20 | 259.2K |
| 10:45 | 5,330.30 | 5,330.60 | 5,330.30 | 5,330.60 | 1,351.4K |
| 10:46 | 5,331.30 | 5,331.30 | 5,330.90 | 5,330.90 | 188.6K |
| 10:47 | 5,330.90 | 5,331.20 | 5,330.90 | 5,331.20 | 142.1K |
| 10:48 | 5,332.10 | 5,335.00 | 5,332.10 | 5,335.00 | 511.2K |
| 10:49 | 5,335.00 | 5,336.10 | 5,335.00 | 5,336.10 | 717.5K |
| 10:50 | 5,335.10 | 5,335.10 | 5,334.50 | 5,334.50 | 822.6K |
| 10:51 | 5,337.30 | 5,339.50 | 5,337.30 | 5,339.50 | 622.3K |
| 10:52 | 5,340.20 | 5,340.20 | 5,340.00 | 5,340.00 | 357.9K |
| 10:53 | 5,339.30 | 5,339.60 | 5,339.30 | 5,339.60 | 557.7K |
| 10:54 | 5,339.20 | 5,339.20 | 5,339.10 | 5,339.10 | 327.7K |
| 10:55 | 5,339.20 | 5,340.00 | 5,339.20 | 5,340.00 | 302.3K |
| 10:56 | 5,337.80 | 5,337.80 | 5,337.10 | 5,337.10 | 424.1K |
| 10:57 | 5,336.80 | 5,336.80 | 5,336.80 | 5,336.80 | 833.1K |
| 10:58 | 5,336.30 | 5,336.30 | 5,333.60 | 5,333.60 | 559.3K |
| 10:59 | 5,333.90 | 5,333.90 | 5,333.30 | 5,333.30 | 343.0K |
| 11:00 | 5,332.60 | 5,332.60 | 5,332.60 | 5,332.60 | 431.3K |
| 11:01 | 5,333.10 | 5,333.10 | 5,332.20 | 5,332.20 | 441.9K |
| 11:02 | 5,333.00 | 5,333.00 | 5,332.50 | 5,332.50 | 268.3K |
| 11:03 | 5,332.90 | 5,332.90 | 5,332.60 | 5,332.60 | 524.4K |
| 11:04 | 5,333.20 | 5,334.20 | 5,333.20 | 5,334.20 | 383.5K |
| 11:05 | 5,335.70 | 5,336.70 | 5,335.70 | 5,336.70 | 558.9K |
| 11:06 | 5,336.00 | 5,336.40 | 5,336.00 | 5,336.40 | 128.1K |
| 11:07 | 5,335.10 | 5,335.60 | 5,335.10 | 5,335.60 | 484.4K |
| 11:08 | 5,336.40 | 5,336.40 | 5,336.10 | 5,336.10 | 427.5K |
| 11:09 | 5,337.80 | 5,337.80 | 5,337.00 | 5,337.00 | 217.2K |
| 11:10 | 5,336.10 | 5,336.90 | 5,336.10 | 5,336.90 | 407.1K |
| 11:11 | 5,338.50 | 5,338.60 | 5,338.50 | 5,338.60 | 623.7K |
| 11:12 | 5,341.10 | 5,342.50 | 5,341.10 | 5,342.50 | 789.1K |
| 11:13 | 5,342.70 | 5,343.60 | 5,342.70 | 5,343.60 | 509.3K |
| 11:14 | 5,343.70 | 5,344.00 | 5,343.70 | 5,344.00 | 736.8K |
| 11:15 | 5,346.10 | 5,346.30 | 5,346.10 | 5,346.30 | 492.6K |
| 11:16 | 5,345.50 | 5,345.50 | 5,344.80 | 5,344.80 | 471.2K |
| 11:17 | 5,343.10 | 5,343.10 | 5,343.10 | 5,343.10 | 300.1K |
| 11:18 | 5,343.20 | 5,344.30 | 5,343.20 | 5,344.30 | 249.0K |
| 11:19 | 5,344.20 | 5,344.50 | 5,344.20 | 5,344.50 | 366.7K |
| 11:20 | 5,344.70 | 5,346.30 | 5,344.70 | 5,346.30 | 277.2K |
| 11:21 | 5,348.50 | 5,348.50 | 5,348.10 | 5,348.10 | 796.3K |
| 11:22 | 5,349.40 | 5,349.40 | 5,349.40 | 5,349.40 | 250.7K |
| 11:23 | 5,348.60 | 5,348.60 | 5,348.60 | 5,348.60 | 238.6K |
| 11:24 | 5,348.10 | 5,349.40 | 5,348.10 | 5,349.40 | 435.0K |
| 11:25 | 5,346.60 | 5,346.60 | 5,344.40 | 5,344.40 | 636.9K |
| 11:26 | 5,343.90 | 5,343.90 | 5,343.10 | 5,343.10 | 527.2K |
| 11:27 | 5,343.10 | 5,343.30 | 5,343.10 | 5,343.30 | 327.7K |
| 11:28 | 5,341.90 | 5,342.60 | 5,341.90 | 5,342.60 | 353.1K |
| 11:29 | 5,342.70 | 5,343.30 | 5,342.70 | 5,343.30 | 96.1K |
| 11:30 | 5,343.70 | 5,344.20 | 5,343.70 | 5,344.20 | 353.4K |
| 11:31 | 5,345.20 | 5,345.20 | 5,344.40 | 5,344.40 | 407.5K |
| 11:32 | 5,345.10 | 5,346.00 | 5,345.10 | 5,346.00 | 217.3K |
| 11:33 | 5,346.00 | 5,346.00 | 5,345.80 | 5,345.80 | 213.6K |
| 11:34 | 5,345.50 | 5,345.50 | 5,345.00 | 5,345.00 | 149.1K |
| 11:35 | 5,346.30 | 5,346.30 | 5,345.60 | 5,345.60 | 240.8K |
| 11:36 | 5,344.80 | 5,344.80 | 5,344.10 | 5,344.10 | 361.0K |
| 11:37 | 5,342.50 | 5,342.70 | 5,342.50 | 5,342.70 | 456.7K |
| 11:38 | 5,343.20 | 5,343.20 | 5,342.60 | 5,342.60 | 159.7K |
| 11:39 | 5,343.40 | 5,343.40 | 5,343.20 | 5,343.20 | 469.0K |
| 11:40 | 5,347.00 | 5,347.00 | 5,346.60 | 5,346.60 | 520.5K |
| 11:41 | 5,345.10 | 5,345.10 | 5,344.70 | 5,344.70 | 294.9K |
| 11:42 | 5,343.60 | 5,344.50 | 5,343.60 | 5,344.50 | 705.4K |
| 11:43 | 5,345.10 | 5,345.10 | 5,344.90 | 5,344.90 | 201.0K |
| 11:44 | 5,346.90 | 5,346.90 | 5,346.40 | 5,346.40 | 333.6K |
| 11:45 | 5,347.80 | 5,350.20 | 5,347.80 | 5,350.20 | 693.4K |
| 11:46 | 5,346.60 | 5,350.20 | 5,346.60 | 5,350.20 | 200.5K |
| 11:47 | 5,351.90 | 5,351.90 | 5,351.40 | 5,351.40 | 417.6K |
| 11:48 | 5,351.00 | 5,351.00 | 5,350.40 | 5,350.40 | 315.9K |
| 11:49 | 5,351.50 | 5,351.50 | 5,351.10 | 5,351.10 | 344.4K |
| 11:50 | 5,351.10 | 5,352.70 | 5,351.10 | 5,352.70 | 353.2K |
| 11:51 | 5,353.30 | 5,355.10 | 5,353.30 | 5,355.10 | 869.3K |
| 11:52 | 5,356.40 | 5,358.20 | 5,356.40 | 5,358.20 | 350.7K |
| 11:53 | 5,356.40 | 5,356.70 | 5,356.40 | 5,356.70 | 756.6K |
| 11:54 | 5,355.10 | 5,356.30 | 5,355.10 | 5,356.30 | 347.8K |
| 11:55 | 5,355.80 | 5,355.80 | 5,354.50 | 5,354.50 | 166.9K |
| 11:56 | 5,353.90 | 5,353.90 | 5,352.00 | 5,352.00 | 142.3K |
| 11:57 | 5,352.40 | 5,352.40 | 5,350.20 | 5,350.20 | 218.3K |
| 11:58 | 5,350.70 | 5,351.30 | 5,350.70 | 5,351.30 | 137.0K |
| 11:59 | 5,352.40 | 5,352.40 | 5,351.30 | 5,351.30 | 382.9K |
| 12:00 | 5,352.60 | 5,354.40 | 5,352.60 | 5,354.40 | 266.8K |
| 12:01 | 5,356.00 | 5,356.00 | 5,355.50 | 5,355.50 | 162.8K |
| 12:02 | 5,355.00 | 5,355.00 | 5,353.20 | 5,353.20 | 113.9K |
| 12:03 | 5,353.50 | 5,356.20 | 5,353.50 | 5,356.20 | 217.1K |
| 12:04 | 5,354.20 | 5,354.20 | 5,354.10 | 5,354.10 | 85.3K |
| 12:05 | 5,354.10 | 5,354.10 | 5,353.00 | 5,353.00 | 608.7K |
| 12:06 | 5,353.80 | 5,353.80 | 5,353.60 | 5,353.60 | 293.5K |
| 12:07 | 5,354.30 | 5,354.80 | 5,354.30 | 5,354.80 | 114.3K |
| 12:08 | 5,355.30 | 5,355.50 | 5,355.30 | 5,355.50 | 177.5K |
| 12:09 | 5,356.90 | 5,357.80 | 5,356.90 | 5,357.80 | 93.5K |
| 12:10 | 5,358.10 | 5,360.90 | 5,358.10 | 5,360.90 | 730.2K |
| 12:11 | 5,360.30 | 5,362.10 | 5,360.30 | 5,362.10 | 196.7K |
| 12:12 | 5,362.20 | 5,365.50 | 5,362.20 | 5,365.50 | 881.5K |
| 12:13 | 5,364.00 | 5,364.00 | 5,362.70 | 5,362.70 | 1,181.2K |
| 12:14 | 5,361.90 | 5,361.90 | 5,361.30 | 5,361.30 | 1,247.7K |
| 12:15 | 5,360.10 | 5,360.10 | 5,359.30 | 5,359.30 | 447.5K |
| 12:16 | 5,359.10 | 5,359.10 | 5,357.50 | 5,357.50 | 310.6K |
| 12:17 | 5,356.20 | 5,356.20 | 5,350.80 | 5,350.80 | 173.3K |
| 12:18 | 5,348.30 | 5,348.30 | 5,347.70 | 5,347.70 | 1,525.5K |
| 12:19 | 5,347.90 | 5,349.90 | 5,347.90 | 5,349.90 | 336.3K |
| 12:20 | 5,348.10 | 5,348.10 | 5,345.30 | 5,345.30 | 849.1K |
| 12:21 | 5,343.70 | 5,343.70 | 5,342.90 | 5,342.90 | 472.7K |
| 12:22 | 5,341.90 | 5,342.70 | 5,341.90 | 5,342.70 | 596.4K |
| 12:23 | 5,344.10 | 5,345.80 | 5,344.10 | 5,345.80 | 876.4K |
| 12:24 | 5,347.20 | 5,349.30 | 5,347.20 | 5,349.30 | 420.9K |
| 12:25 | 5,348.50 | 5,348.60 | 5,348.50 | 5,348.60 | 220.2K |
| 12:26 | 5,349.10 | 5,349.20 | 5,349.10 | 5,349.20 | 597.4K |
| 12:27 | 5,349.20 | 5,350.40 | 5,349.20 | 5,350.40 | 77.8K |
| 12:28 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | 169.0K |
| 12:29 | 5,351.00 | 5,352.20 | 5,351.00 | 5,352.20 | 396.1K |
| 12:30 | 5,352.60 | 5,352.60 | 5,351.00 | 5,351.00 | 108.0K |
| 12:31 | 5,350.20 | 5,350.20 | 5,348.60 | 5,348.60 | 459.9K |
| 12:32 | 5,348.10 | 5,348.10 | 5,347.90 | 5,347.90 | 423.4K |
| 12:33 | 5,346.60 | 5,349.40 | 5,346.60 | 5,349.40 | 1,058.4K |
| 12:34 | 5,348.20 | 5,348.20 | 5,347.50 | 5,347.50 | 480.8K |
| 12:35 | 5,347.30 | 5,347.70 | 5,347.30 | 5,347.70 | 634.2K |
| 12:36 | 5,348.50 | 5,348.90 | 5,348.50 | 5,348.90 | 680.8K |
| 12:37 | 5,349.30 | 5,349.30 | 5,349.00 | 5,349.00 | 246.6K |
| 12:38 | 5,347.60 | 5,347.60 | 5,347.60 | 5,347.60 | 587.9K |
| 12:39 | 5,347.80 | 5,347.80 | 5,346.30 | 5,346.30 | 596.3K |
| 12:40 | 5,345.80 | 5,345.80 | 5,345.40 | 5,345.40 | 261.8K |
| 12:41 | 5,344.40 | 5,344.40 | 5,343.80 | 5,343.80 | 255.3K |
| 12:42 | 5,343.50 | 5,343.50 | 5,340.90 | 5,340.90 | 1,496.7K |
| 12:43 | 5,341.90 | 5,341.90 | 5,341.90 | 5,341.90 | 267.5K |
| 12:44 | 5,342.70 | 5,342.70 | 5,342.00 | 5,342.00 | 143.9K |
| 12:45 | 5,341.70 | 5,341.70 | 5,341.40 | 5,341.40 | 372.6K |
| 12:46 | 5,341.70 | 5,341.70 | 5,341.70 | 5,341.70 | 736.4K |
| 12:47 | 5,341.90 | 5,341.90 | 5,341.70 | 5,341.70 | 580.7K |
| 12:48 | 5,342.00 | 5,342.00 | 5,341.60 | 5,341.60 | 331.4K |
| 12:49 | 5,340.50 | 5,340.50 | 5,339.70 | 5,339.70 | 1,791.9K |
| 12:50 | 5,338.90 | 5,338.90 | 5,338.60 | 5,338.60 | 1,626.7K |
| 12:51 | 5,338.30 | 5,338.40 | 5,338.30 | 5,338.40 | 411.4K |
| 12:52 | 5,337.80 | 5,338.40 | 5,337.80 | 5,338.40 | 495.0K |
| 12:53 | 5,338.50 | 5,338.90 | 5,338.50 | 5,338.90 | 400.7K |
| 12:54 | 5,338.80 | 5,339.10 | 5,338.80 | 5,339.10 | 251.5K |
| 12:55 | 5,340.10 | 5,340.50 | 5,340.10 | 5,340.50 | 144.3K |
| 12:56 | 5,340.60 | 5,342.00 | 5,340.60 | 5,342.00 | 267.0K |
| 12:57 | 5,342.30 | 5,342.30 | 5,341.70 | 5,341.70 | 212.8K |
| 12:58 | 5,342.10 | 5,342.10 | 5,341.50 | 5,341.50 | 1,163.2K |
| 12:59 | 5,341.00 | 5,341.00 | 5,340.90 | 5,340.90 | 351.9K |
| 13:00 | 5,340.00 | 5,340.00 | 5,339.50 | 5,339.50 | 165.3K |
| 13:01 | 5,336.70 | 5,336.70 | 5,336.40 | 5,336.40 | 213.8K |
| 13:02 | 5,336.70 | 5,337.50 | 5,336.70 | 5,337.50 | 357.8K |
| 13:03 | 5,337.70 | 5,338.00 | 5,337.70 | 5,338.00 | 130.0K |
| 13:04 | 5,336.80 | 5,336.80 | 5,336.70 | 5,336.70 | 94.6K |
| 13:05 | 5,337.70 | 5,337.90 | 5,337.70 | 5,337.90 | 312.0K |
| 13:06 | 5,338.80 | 5,339.00 | 5,338.80 | 5,339.00 | 677.3K |
| 13:07 | 5,337.90 | 5,337.90 | 5,337.90 | 5,337.90 | 204.7K |
| 13:08 | 5,339.40 | 5,339.40 | 5,338.30 | 5,338.30 | 351.2K |
| 13:09 | 5,339.60 | 5,340.10 | 5,339.60 | 5,340.10 | 548.0K |
| 13:10 | 5,340.40 | 5,340.50 | 5,340.40 | 5,340.50 | 299.5K |
| 13:11 | 5,339.80 | 5,340.00 | 5,339.80 | 5,340.00 | 160.2K |
| 13:12 | 5,340.30 | 5,342.40 | 5,340.30 | 5,342.40 | 196.8K |
| 13:13 | 5,342.10 | 5,342.50 | 5,342.10 | 5,342.50 | 211.5K |
| 13:14 | 5,343.60 | 5,343.60 | 5,343.40 | 5,343.40 | 315.0K |
| 13:15 | 5,344.10 | 5,344.10 | 5,342.50 | 5,342.50 | 242.7K |
| 13:16 | 5,342.60 | 5,342.60 | 5,342.50 | 5,342.50 | 388.2K |
| 13:17 | 5,345.00 | 5,345.00 | 5,344.80 | 5,344.80 | 329.0K |
| 13:18 | 5,345.60 | 5,345.60 | 5,344.90 | 5,344.90 | 300.6K |
| 13:19 | 5,345.70 | 5,345.70 | 5,345.40 | 5,345.40 | 133.1K |
| 13:20 | 5,343.70 | 5,344.40 | 5,343.70 | 5,344.40 | 2,381.1K |
| 13:21 | 5,345.20 | 5,345.30 | 5,345.20 | 5,345.30 | 419.7K |
| 13:22 | 5,345.40 | 5,345.40 | 5,345.00 | 5,345.00 | 217.5K |
| 13:23 | 5,346.20 | 5,346.20 | 5,345.90 | 5,345.90 | 258.7K |
| 13:24 | 5,346.40 | 5,347.10 | 5,346.40 | 5,347.10 | 386.9K |
| 13:25 | 5,346.60 | 5,346.60 | 5,346.10 | 5,346.10 | 218.8K |
| 13:26 | 5,347.50 | 5,347.70 | 5,347.50 | 5,347.70 | 128.3K |
| 13:27 | 5,346.70 | 5,347.20 | 5,346.70 | 5,347.20 | 570.5K |
| 13:28 | 5,346.90 | 5,346.90 | 5,345.70 | 5,345.70 | 598.9K |
| 13:29 | 5,345.90 | 5,345.90 | 5,345.30 | 5,345.30 | 222.5K |
| 13:30 | 5,344.80 | 5,344.80 | 5,344.50 | 5,344.50 | 248.7K |
| 13:31 | 5,341.90 | 5,342.60 | 5,341.90 | 5,342.60 | 437.7K |
| 13:32 | 5,343.10 | 5,343.90 | 5,343.10 | 5,343.90 | 201.6K |
| 13:33 | 5,342.10 | 5,342.10 | 5,341.50 | 5,341.50 | 122.1K |
| 13:34 | 5,342.10 | 5,342.10 | 5,341.70 | 5,341.70 | 117.0K |
| 13:35 | 5,342.60 | 5,342.60 | 5,342.60 | 5,342.60 | 398.2K |
| 13:36 | 5,342.60 | 5,342.60 | 5,342.60 | 5,342.60 | 153.3K |
| 13:37 | 5,343.20 | 5,343.20 | 5,342.70 | 5,342.70 | 382.6K |
| 13:38 | 5,343.40 | 5,343.40 | 5,343.30 | 5,343.30 | 94.1K |
| 13:39 | 5,344.00 | 5,344.00 | 5,342.40 | 5,342.40 | 372.1K |
| 13:40 | 5,342.30 | 5,342.30 | 5,342.00 | 5,342.00 | 638.4K |
| 13:41 | 5,341.90 | 5,342.30 | 5,341.90 | 5,342.30 | 429.9K |
| 13:42 | 5,343.20 | 5,343.20 | 5,342.80 | 5,342.80 | 242.0K |
| 13:43 | 5,343.70 | 5,343.70 | 5,342.90 | 5,342.90 | 501.3K |
| 13:44 | 5,344.10 | 5,344.10 | 5,343.50 | 5,343.50 | 137.6K |
| 13:45 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 342.4K |
| 13:46 | 5,343.50 | 5,343.50 | 5,342.50 | 5,342.50 | 436.3K |
| 13:47 | 5,342.00 | 5,342.00 | 5,341.60 | 5,341.60 | 176.5K |
| 13:48 | 5,341.20 | 5,342.00 | 5,341.20 | 5,342.00 | 345.7K |
| 13:49 | 5,341.30 | 5,341.30 | 5,341.10 | 5,341.10 | 580.1K |
| 13:50 | 5,341.00 | 5,341.00 | 5,340.10 | 5,340.10 | 635.4K |
| 13:51 | 5,341.50 | 5,342.60 | 5,341.50 | 5,342.60 | 415.8K |
| 13:52 | 5,341.40 | 5,341.70 | 5,341.40 | 5,341.70 | 886.8K |
| 13:53 | 5,341.40 | 5,341.40 | 5,339.00 | 5,339.00 | 344.3K |
| 13:54 | 5,339.50 | 5,339.80 | 5,339.50 | 5,339.80 | 608.2K |
| 13:55 | 5,339.20 | 5,339.20 | 5,338.90 | 5,338.90 | 192.2K |
| 13:56 | 5,338.70 | 5,338.70 | 5,337.80 | 5,337.80 | 210.0K |
| 13:57 | 5,338.60 | 5,338.60 | 5,337.10 | 5,337.10 | 1,371.4K |
| 13:58 | 5,337.50 | 5,337.50 | 5,337.30 | 5,337.30 | 246.4K |
| 13:59 | 5,337.90 | 5,339.60 | 5,337.90 | 5,339.60 | 394.0K |
| 14:00 | 5,339.90 | 5,339.90 | 5,339.30 | 5,339.30 | 312.4K |
| 14:01 | 5,338.30 | 5,338.30 | 5,337.40 | 5,337.40 | 219.9K |
| 14:02 | 5,337.80 | 5,338.00 | 5,337.80 | 5,338.00 | 366.0K |
| 14:03 | 5,338.70 | 5,339.30 | 5,338.70 | 5,339.30 | 291.6K |
| 14:04 | 5,339.60 | 5,339.80 | 5,339.60 | 5,339.80 | 244.2K |
| 14:05 | 5,340.20 | 5,340.20 | 5,339.90 | 5,339.90 | 263.9K |
| 14:06 | 5,338.80 | 5,338.80 | 5,338.70 | 5,338.70 | 289.5K |
| 14:07 | 5,338.70 | 5,338.70 | 5,338.40 | 5,338.40 | 430.2K |
| 14:08 | 5,337.50 | 5,337.50 | 5,336.50 | 5,336.50 | 466.8K |
| 14:09 | 5,336.90 | 5,336.90 | 5,336.20 | 5,336.20 | 158.3K |
| 14:10 | 5,336.40 | 5,337.10 | 5,336.40 | 5,337.10 | 534.6K |
| 14:11 | 5,336.80 | 5,336.90 | 5,336.80 | 5,336.90 | 281.9K |
| 14:12 | 5,336.70 | 5,336.70 | 5,336.00 | 5,336.00 | 328.9K |
| 14:13 | 5,335.60 | 5,335.60 | 5,334.90 | 5,334.90 | 314.7K |
| 14:14 | 5,333.60 | 5,333.60 | 5,333.10 | 5,333.10 | 389.6K |
| 14:15 | 5,332.50 | 5,334.00 | 5,332.50 | 5,334.00 | 632.6K |
| 14:16 | 5,333.00 | 5,333.00 | 5,326.50 | 5,326.50 | 858.6K |
| 14:17 | 5,325.00 | 5,327.40 | 5,325.00 | 5,327.40 | 768.7K |
| 14:18 | 5,328.40 | 5,329.50 | 5,328.40 | 5,329.50 | 245.7K |
| 14:19 | 5,331.10 | 5,331.70 | 5,331.10 | 5,331.70 | 878.5K |
| 14:20 | 5,331.90 | 5,334.50 | 5,331.90 | 5,334.50 | 370.2K |
| 14:21 | 5,335.70 | 5,336.80 | 5,335.70 | 5,336.80 | 318.1K |
| 14:22 | 5,338.00 | 5,339.00 | 5,338.00 | 5,339.00 | 464.2K |
| 14:23 | 5,339.00 | 5,340.00 | 5,339.00 | 5,340.00 | 128.7K |
| 14:24 | 5,339.90 | 5,339.90 | 5,339.40 | 5,339.40 | 480.3K |
| 14:25 | 5,339.00 | 5,340.40 | 5,339.00 | 5,340.40 | 190.1K |
| 14:26 | 5,341.20 | 5,341.20 | 5,340.70 | 5,340.70 | 312.4K |
| 14:27 | 5,340.90 | 5,340.90 | 5,340.00 | 5,340.00 | 790.2K |
| 14:28 | 5,339.20 | 5,339.20 | 5,339.10 | 5,339.10 | 124.9K |
| 14:29 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 393.4K |
| 14:30 | 5,339.00 | 5,340.00 | 5,339.00 | 5,340.00 | 198.4K |
| 14:31 | 5,339.90 | 5,339.90 | 5,339.20 | 5,339.20 | 346.5K |
| 14:32 | 5,339.20 | 5,339.40 | 5,339.20 | 5,339.40 | 196.9K |
| 14:33 | 5,339.60 | 5,339.60 | 5,338.80 | 5,338.80 | 515.5K |
| 14:34 | 5,338.90 | 5,339.70 | 5,338.90 | 5,339.70 | 1,151.3K |
| 14:35 | 5,338.60 | 5,339.90 | 5,338.60 | 5,339.90 | 160.8K |
| 14:36 | 5,339.30 | 5,340.30 | 5,339.30 | 5,340.30 | 332.8K |
| 14:37 | 5,341.10 | 5,341.10 | 5,341.10 | 5,341.10 | 488.3K |
| 14:38 | 5,341.00 | 5,342.80 | 5,341.00 | 5,342.80 | 754.0K |
| 14:39 | 5,341.40 | 5,341.40 | 5,340.90 | 5,340.90 | 317.4K |
| 14:40 | 5,340.50 | 5,340.50 | 5,340.00 | 5,340.00 | 282.1K |
| 14:41 | 5,339.40 | 5,340.10 | 5,339.40 | 5,340.10 | 285.3K |
| 14:42 | 5,340.80 | 5,340.80 | 5,340.80 | 5,340.80 | 146.7K |
| 14:43 | 5,340.50 | 5,340.50 | 5,339.60 | 5,339.60 | 215.6K |
| 14:44 | 5,339.90 | 5,340.10 | 5,339.90 | 5,340.10 | 268.9K |
| 14:45 | 5,342.10 | 5,342.10 | 5,339.40 | 5,339.40 | 314.3K |
| 14:46 | 5,340.30 | 5,340.30 | 5,338.50 | 5,338.50 | 364.0K |
| 14:47 | 5,339.10 | 5,339.70 | 5,339.10 | 5,339.70 | 267.0K |
| 14:48 | 5,339.80 | 5,339.80 | 5,339.70 | 5,339.70 | 907.4K |
| 14:49 | 5,340.10 | 5,340.40 | 5,340.10 | 5,340.40 | 328.0K |
| 14:50 | 5,340.50 | 5,341.20 | 5,340.50 | 5,341.20 | 984.1K |
| 14:51 | 5,341.40 | 5,341.40 | 5,339.40 | 5,339.40 | 353.2K |
| 14:52 | 5,339.50 | 5,339.70 | 5,339.50 | 5,339.70 | 227.2K |
| 14:53 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 299.4K |
| 14:54 | 5,337.90 | 5,339.00 | 5,337.90 | 5,339.00 | 168.9K |
| 14:55 | 5,338.30 | 5,338.80 | 5,338.30 | 5,338.80 | 299.5K |
| 14:56 | 5,339.30 | 5,339.40 | 5,339.30 | 5,339.40 | 190.5K |
| 14:57 | 5,338.50 | 5,339.00 | 5,338.50 | 5,339.00 | 255.5K |
| 14:58 | 5,339.20 | 5,339.20 | 5,339.20 | 5,339.20 | 376.1K |
| 14:59 | 5,339.80 | 5,339.80 | 5,338.70 | 5,338.70 | 227.0K |
| 15:00 | 5,339.20 | 5,339.20 | 5,339.20 | 5,339.20 | 256.8K |
| 15:01 | 5,338.80 | 5,341.00 | 5,338.80 | 5,341.00 | 260.3K |
| 15:02 | 5,342.90 | 5,342.90 | 5,342.60 | 5,342.60 | 417.4K |
| 15:03 | 5,343.10 | 5,343.90 | 5,343.10 | 5,343.90 | 585.5K |
| 15:04 | 5,344.90 | 5,345.20 | 5,344.90 | 5,345.20 | 215.6K |
| 15:05 | 5,344.60 | 5,344.60 | 5,344.40 | 5,344.40 | 391.5K |
| 15:06 | 5,344.70 | 5,345.00 | 5,344.70 | 5,345.00 | 385.3K |
| 15:07 | 5,345.20 | 5,345.20 | 5,343.90 | 5,343.90 | 558.1K |
| 15:08 | 5,343.90 | 5,344.10 | 5,343.90 | 5,344.10 | 456.4K |
| 15:09 | 5,343.10 | 5,344.00 | 5,343.10 | 5,344.00 | 1,004.2K |
| 15:10 | 5,343.80 | 5,344.20 | 5,343.80 | 5,344.20 | 636.9K |
| 15:11 | 5,343.00 | 5,343.00 | 5,342.10 | 5,342.10 | 255.1K |
| 15:12 | 5,340.10 | 5,340.10 | 5,339.80 | 5,339.80 | 382.5K |
| 15:13 | 5,339.60 | 5,339.60 | 5,338.90 | 5,338.90 | 196.8K |
| 15:14 | 5,340.00 | 5,340.20 | 5,340.00 | 5,340.20 | 672.4K |
| 15:15 | 5,341.10 | 5,341.30 | 5,341.10 | 5,341.30 | 351.2K |
| 15:16 | 5,339.40 | 5,340.00 | 5,339.40 | 5,340.00 | 241.9K |
| 15:17 | 5,340.60 | 5,340.60 | 5,339.60 | 5,339.60 | 387.6K |
| 15:18 | 5,339.30 | 5,339.30 | 5,338.30 | 5,338.30 | 348.7K |
| 15:19 | 5,337.90 | 5,337.90 | 5,337.00 | 5,337.00 | 983.4K |
| 15:20 | 5,337.60 | 5,337.60 | 5,337.40 | 5,337.40 | 177.9K |
| 15:21 | 5,336.70 | 5,337.00 | 5,336.70 | 5,337.00 | 869.9K |
| 15:22 | 5,336.00 | 5,336.00 | 5,335.50 | 5,335.50 | 1,190.9K |
| 15:23 | 5,334.30 | 5,335.40 | 5,334.30 | 5,335.40 | 307.5K |
| 15:24 | 5,335.20 | 5,335.50 | 5,335.20 | 5,335.50 | 573.8K |
| 15:25 | 5,336.10 | 5,336.10 | 5,335.00 | 5,335.00 | 299.7K |
| 15:26 | 5,336.50 | 5,336.50 | 5,336.50 | 5,336.50 | 336.2K |
| 15:27 | 5,336.90 | 5,336.90 | 5,336.30 | 5,336.30 | 191.5K |
| 15:28 | 5,338.00 | 5,338.00 | 5,337.30 | 5,337.30 | 517.8K |
| 15:29 | 5,337.70 | 5,337.70 | 5,337.60 | 5,337.60 | 567.7K |
| 15:30 | 5,337.00 | 5,337.00 | 5,335.90 | 5,335.90 | 775.9K |
| 15:31 | 5,334.20 | 5,335.50 | 5,334.20 | 5,335.50 | 811.1K |
| 15:32 | 5,335.70 | 5,335.70 | 5,334.00 | 5,334.00 | 303.1K |
| 15:33 | 5,334.50 | 5,334.50 | 5,334.20 | 5,334.20 | 512.3K |
| 15:34 | 5,334.20 | 5,335.50 | 5,334.20 | 5,335.50 | 396.3K |
| 15:35 | 5,335.80 | 5,335.80 | 5,335.60 | 5,335.60 | 344.6K |
| 15:36 | 5,334.70 | 5,334.70 | 5,334.60 | 5,334.60 | 266.4K |
| 15:37 | 5,334.10 | 5,334.80 | 5,334.10 | 5,334.80 | 358.9K |
| 15:38 | 5,334.30 | 5,334.50 | 5,334.30 | 5,334.50 | 496.5K |
| 15:39 | 5,334.20 | 5,334.90 | 5,334.20 | 5,334.90 | 382.8K |
| 15:40 | 5,333.80 | 5,334.20 | 5,333.80 | 5,334.20 | 686.3K |
| 15:41 | 5,335.10 | 5,336.40 | 5,335.10 | 5,336.40 | 405.7K |
| 15:42 | 5,336.90 | 5,336.90 | 5,335.50 | 5,335.50 | 704.2K |
| 15:43 | 5,335.20 | 5,335.20 | 5,335.10 | 5,335.10 | 366.9K |
| 15:44 | 5,334.80 | 5,334.80 | 5,333.10 | 5,333.10 | 449.1K |
| 15:45 | 5,333.70 | 5,334.40 | 5,333.70 | 5,334.40 | 371.4K |
| 15:46 | 5,335.50 | 5,335.50 | 5,335.00 | 5,335.00 | 265.2K |
| 15:47 | 5,335.80 | 5,336.50 | 5,335.80 | 5,336.50 | 359.4K |
| 15:48 | 5,335.30 | 5,336.00 | 5,335.30 | 5,336.00 | 308.2K |
| 15:49 | 5,336.80 | 5,336.80 | 5,336.80 | 5,336.80 | 576.4K |
| 15:50 | 5,335.70 | 5,336.70 | 5,335.70 | 5,336.70 | 765.7K |
| 15:51 | 5,338.40 | 5,338.40 | 5,338.10 | 5,338.10 | 648.4K |
| 15:52 | 5,338.70 | 5,339.50 | 5,338.70 | 5,339.50 | 819.1K |
| 15:53 | 5,339.20 | 5,339.20 | 5,338.20 | 5,338.20 | 1,187.2K |
| 15:54 | 5,338.10 | 5,338.60 | 5,338.10 | 5,338.60 | 664.0K |
| 15:55 | 5,339.20 | 5,339.20 | 5,338.30 | 5,338.30 | 672.7K |
| 15:56 | 5,338.90 | 5,338.90 | 5,338.50 | 5,338.50 | 502.1K |
| 15:57 | 5,337.90 | 5,339.10 | 5,337.90 | 5,339.10 | 600.2K |
| 15:58 | 5,338.10 | 5,338.90 | 5,338.10 | 5,338.90 | 1,517.7K |
| 15:59 | 5,340.40 | 5,341.10 | 5,340.40 | 5,341.10 | 1,452.3K |
| 16:00 | 5,341.00 | 5,341.20 | 5,341.00 | 5,341.20 | 249.3K |
| 16:01 | 5,341.20 | 5,341.20 | 5,341.20 | 5,341.20 | 0.0K |
| 16:02 | 5,341.20 | 5,341.20 | 5,341.20 | 5,341.20 | 0.0K |
| 16:03 | 5,341.20 | 5,341.20 | 5,341.20 | 5,341.20 | 0.0K |
| 16:04 | 5,341.20 | 5,348.50 | 5,341.20 | 5,348.50 | 54,720.1K |