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 | 5,348.50 | 5,348.50 | 5,284.50 | 5,284.50 | 8,621.8K |
| 10:01 | 5,278.80 | 5,280.70 | 5,278.80 | 5,280.70 | 2,014.2K |
| 10:02 | 5,277.80 | 5,277.80 | 5,275.60 | 5,275.60 | 1,177.3K |
| 10:03 | 5,282.30 | 5,282.30 | 5,278.40 | 5,278.40 | 1,029.3K |
| 10:04 | 5,280.30 | 5,281.80 | 5,280.30 | 5,281.80 | 1,740.8K |
| 10:05 | 5,283.30 | 5,283.30 | 5,280.40 | 5,280.40 | 3,070.1K |
| 10:06 | 5,277.00 | 5,279.40 | 5,277.00 | 5,279.40 | 846.2K |
| 10:07 | 5,279.90 | 5,279.90 | 5,279.70 | 5,279.70 | 764.8K |
| 10:08 | 5,281.50 | 5,282.20 | 5,281.50 | 5,282.20 | 757.4K |
| 10:09 | 5,286.00 | 5,286.00 | 5,285.10 | 5,285.10 | 1,637.7K |
| 10:10 | 5,289.50 | 5,296.20 | 5,289.50 | 5,296.20 | 1,205.6K |
| 10:11 | 5,294.60 | 5,294.60 | 5,291.20 | 5,291.20 | 1,452.2K |
| 10:12 | 5,290.20 | 5,290.20 | 5,289.80 | 5,289.80 | 613.7K |
| 10:13 | 5,290.00 | 5,291.90 | 5,290.00 | 5,291.90 | 737.6K |
| 10:14 | 5,291.20 | 5,291.20 | 5,287.80 | 5,287.80 | 1,035.3K |
| 10:15 | 5,286.80 | 5,286.80 | 5,286.80 | 5,286.80 | 629.2K |
| 10:16 | 5,286.00 | 5,286.00 | 5,282.30 | 5,282.30 | 494.6K |
| 10:17 | 5,284.70 | 5,284.70 | 5,283.60 | 5,283.60 | 530.3K |
| 10:18 | 5,285.90 | 5,291.40 | 5,285.90 | 5,291.40 | 1,048.0K |
| 10:19 | 5,291.50 | 5,292.40 | 5,291.50 | 5,292.40 | 767.3K |
| 10:20 | 5,293.20 | 5,293.20 | 5,292.30 | 5,292.30 | 507.8K |
| 10:21 | 5,291.70 | 5,295.10 | 5,291.70 | 5,295.10 | 621.5K |
| 10:22 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | 394.7K |
| 10:23 | 5,295.40 | 5,295.40 | 5,294.30 | 5,294.30 | 450.2K |
| 10:24 | 5,297.20 | 5,299.20 | 5,297.20 | 5,299.20 | 2,424.1K |
| 10:25 | 5,296.50 | 5,297.40 | 5,296.50 | 5,297.40 | 672.2K |
| 10:26 | 5,298.60 | 5,298.80 | 5,298.60 | 5,298.80 | 945.7K |
| 10:27 | 5,297.40 | 5,298.30 | 5,297.40 | 5,298.30 | 345.6K |
| 10:28 | 5,297.20 | 5,297.20 | 5,297.20 | 5,297.20 | 440.9K |
| 10:29 | 5,297.70 | 5,299.00 | 5,297.70 | 5,299.00 | 2,667.3K |
| 10:30 | 5,298.60 | 5,300.50 | 5,298.60 | 5,300.50 | 340.2K |
| 10:31 | 5,299.50 | 5,299.50 | 5,297.50 | 5,297.50 | 569.8K |
| 10:32 | 5,300.60 | 5,300.60 | 5,299.60 | 5,299.60 | 409.9K |
| 10:33 | 5,302.90 | 5,304.80 | 5,302.90 | 5,304.80 | 360.2K |
| 10:34 | 5,303.70 | 5,304.60 | 5,303.70 | 5,304.60 | 549.5K |
| 10:35 | 5,303.00 | 5,303.00 | 5,301.60 | 5,301.60 | 555.2K |
| 10:36 | 5,302.70 | 5,302.70 | 5,302.10 | 5,302.10 | 1,837.2K |
| 10:37 | 5,298.00 | 5,298.00 | 5,295.40 | 5,295.40 | 568.5K |
| 10:38 | 5,295.40 | 5,297.50 | 5,295.40 | 5,297.50 | 402.9K |
| 10:39 | 5,298.10 | 5,298.80 | 5,298.10 | 5,298.80 | 406.7K |
| 10:40 | 5,297.80 | 5,298.70 | 5,297.80 | 5,298.70 | 372.6K |
| 10:41 | 5,298.80 | 5,298.80 | 5,297.30 | 5,297.30 | 311.4K |
| 10:42 | 5,298.30 | 5,298.30 | 5,297.70 | 5,297.70 | 564.1K |
| 10:43 | 5,297.90 | 5,297.90 | 5,297.60 | 5,297.60 | 355.5K |
| 10:44 | 5,297.70 | 5,298.50 | 5,297.70 | 5,298.50 | 303.1K |
| 10:45 | 5,297.50 | 5,297.50 | 5,295.10 | 5,295.10 | 443.9K |
| 10:46 | 5,294.60 | 5,294.60 | 5,293.50 | 5,293.50 | 793.9K |
| 10:47 | 5,294.60 | 5,294.60 | 5,294.30 | 5,294.30 | 251.0K |
| 10:48 | 5,294.10 | 5,294.60 | 5,294.10 | 5,294.60 | 548.4K |
| 10:49 | 5,293.40 | 5,293.40 | 5,290.90 | 5,290.90 | 305.9K |
| 10:50 | 5,289.50 | 5,289.80 | 5,289.50 | 5,289.80 | 199.0K |
| 10:51 | 5,291.50 | 5,291.50 | 5,290.40 | 5,290.40 | 392.6K |
| 10:52 | 5,289.10 | 5,289.10 | 5,288.70 | 5,288.70 | 258.2K |
| 10:53 | 5,290.30 | 5,290.70 | 5,290.30 | 5,290.70 | 221.6K |
| 10:54 | 5,289.60 | 5,289.80 | 5,289.60 | 5,289.80 | 1,329.2K |
| 10:55 | 5,287.00 | 5,287.00 | 5,286.20 | 5,286.20 | 727.0K |
| 10:56 | 5,286.20 | 5,287.10 | 5,286.20 | 5,287.10 | 388.5K |
| 10:57 | 5,288.10 | 5,288.10 | 5,287.80 | 5,287.80 | 487.1K |
| 10:58 | 5,286.10 | 5,288.30 | 5,286.10 | 5,288.30 | 391.4K |
| 10:59 | 5,289.90 | 5,291.50 | 5,289.90 | 5,291.50 | 648.2K |
| 11:00 | 5,289.70 | 5,291.20 | 5,289.70 | 5,291.20 | 594.1K |
| 11:01 | 5,291.20 | 5,291.20 | 5,290.40 | 5,290.40 | 398.6K |
| 11:02 | 5,289.40 | 5,290.20 | 5,289.40 | 5,290.20 | 198.8K |
| 11:03 | 5,290.10 | 5,290.10 | 5,289.20 | 5,289.20 | 345.5K |
| 11:04 | 5,289.10 | 5,289.80 | 5,289.10 | 5,289.80 | 218.4K |
| 11:05 | 5,289.40 | 5,290.30 | 5,289.40 | 5,290.30 | 349.6K |
| 11:06 | 5,290.00 | 5,290.30 | 5,290.00 | 5,290.30 | 245.4K |
| 11:07 | 5,288.80 | 5,289.70 | 5,288.80 | 5,289.70 | 491.2K |
| 11:08 | 5,290.10 | 5,290.10 | 5,289.30 | 5,289.30 | 335.0K |
| 11:09 | 5,289.40 | 5,289.40 | 5,288.10 | 5,288.10 | 425.9K |
| 11:10 | 5,288.10 | 5,288.10 | 5,287.00 | 5,287.00 | 411.2K |
| 11:11 | 5,288.20 | 5,288.20 | 5,287.70 | 5,287.70 | 222.1K |
| 11:12 | 5,288.20 | 5,288.40 | 5,288.20 | 5,288.40 | 209.3K |
| 11:13 | 5,287.60 | 5,288.20 | 5,287.60 | 5,288.20 | 490.6K |
| 11:14 | 5,286.20 | 5,286.90 | 5,286.20 | 5,286.90 | 283.0K |
| 11:15 | 5,286.90 | 5,286.90 | 5,286.50 | 5,286.50 | 272.3K |
| 11:16 | 5,286.90 | 5,287.20 | 5,286.90 | 5,287.20 | 337.5K |
| 11:17 | 5,288.80 | 5,292.70 | 5,288.80 | 5,292.70 | 1,030.5K |
| 11:18 | 5,291.70 | 5,292.80 | 5,291.70 | 5,292.80 | 438.4K |
| 11:19 | 5,292.00 | 5,292.60 | 5,292.00 | 5,292.60 | 915.7K |
| 11:20 | 5,290.30 | 5,290.30 | 5,290.00 | 5,290.00 | 1,191.8K |
| 11:21 | 5,291.20 | 5,291.20 | 5,290.20 | 5,290.20 | 396.4K |
| 11:22 | 5,291.50 | 5,291.60 | 5,291.50 | 5,291.60 | 447.4K |
| 11:23 | 5,293.50 | 5,293.50 | 5,292.50 | 5,292.50 | 332.0K |
| 11:24 | 5,291.00 | 5,291.00 | 5,290.50 | 5,290.50 | 602.5K |
| 11:25 | 5,292.70 | 5,292.70 | 5,291.40 | 5,291.40 | 507.0K |
| 11:26 | 5,292.10 | 5,292.10 | 5,291.30 | 5,291.30 | 398.6K |
| 11:27 | 5,290.80 | 5,290.80 | 5,290.40 | 5,290.40 | 194.8K |
| 11:28 | 5,290.90 | 5,290.90 | 5,290.50 | 5,290.50 | 372.4K |
| 11:29 | 5,291.60 | 5,291.70 | 5,291.60 | 5,291.70 | 361.9K |
| 11:30 | 5,291.00 | 5,291.20 | 5,291.00 | 5,291.20 | 918.7K |
| 11:31 | 5,293.20 | 5,294.40 | 5,293.20 | 5,294.40 | 736.1K |
| 11:32 | 5,295.30 | 5,295.30 | 5,295.30 | 5,295.30 | 980.4K |
| 11:33 | 5,294.60 | 5,295.50 | 5,294.60 | 5,295.50 | 418.3K |
| 11:34 | 5,294.00 | 5,295.20 | 5,294.00 | 5,295.20 | 390.5K |
| 11:35 | 5,294.20 | 5,296.10 | 5,294.20 | 5,296.10 | 311.1K |
| 11:36 | 5,294.80 | 5,294.80 | 5,293.60 | 5,293.60 | 477.1K |
| 11:37 | 5,294.00 | 5,294.80 | 5,294.00 | 5,294.80 | 688.9K |
| 11:38 | 5,295.80 | 5,295.80 | 5,295.20 | 5,295.20 | 816.1K |
| 11:39 | 5,296.50 | 5,296.60 | 5,296.50 | 5,296.60 | 345.7K |
| 11:40 | 5,298.00 | 5,298.00 | 5,297.70 | 5,297.70 | 698.9K |
| 11:41 | 5,296.80 | 5,296.80 | 5,296.30 | 5,296.30 | 509.3K |
| 11:42 | 5,296.80 | 5,296.80 | 5,296.80 | 5,296.80 | 176.2K |
| 11:43 | 5,296.60 | 5,296.60 | 5,295.60 | 5,295.60 | 195.8K |
| 11:44 | 5,297.20 | 5,299.80 | 5,297.20 | 5,299.80 | 987.1K |
| 11:45 | 5,302.50 | 5,304.20 | 5,302.50 | 5,304.20 | 596.5K |
| 11:46 | 5,305.10 | 5,306.40 | 5,305.10 | 5,306.40 | 509.3K |
| 11:47 | 5,307.90 | 5,308.40 | 5,307.90 | 5,308.40 | 319.4K |
| 11:48 | 5,306.70 | 5,306.70 | 5,306.20 | 5,306.20 | 333.5K |
| 11:49 | 5,305.90 | 5,307.20 | 5,305.90 | 5,307.20 | 395.4K |
| 11:50 | 5,307.50 | 5,307.80 | 5,307.50 | 5,307.80 | 245.6K |
| 11:51 | 5,308.70 | 5,308.70 | 5,308.30 | 5,308.30 | 394.1K |
| 11:52 | 5,308.60 | 5,308.60 | 5,306.90 | 5,306.90 | 269.2K |
| 11:53 | 5,307.60 | 5,308.20 | 5,307.60 | 5,308.20 | 569.3K |
| 11:54 | 5,308.50 | 5,308.50 | 5,307.60 | 5,307.60 | 626.7K |
| 11:55 | 5,308.70 | 5,308.70 | 5,308.30 | 5,308.30 | 594.6K |
| 11:56 | 5,307.70 | 5,307.70 | 5,306.90 | 5,306.90 | 306.8K |
| 11:57 | 5,307.50 | 5,307.50 | 5,305.50 | 5,305.50 | 1,022.8K |
| 11:58 | 5,305.30 | 5,306.70 | 5,305.30 | 5,306.70 | 314.9K |
| 11:59 | 5,305.60 | 5,305.90 | 5,305.60 | 5,305.90 | 480.8K |
| 12:00 | 5,307.80 | 5,307.80 | 5,306.30 | 5,306.30 | 0.0K |
| 12:01 | 5,306.40 | 5,306.40 | 5,304.40 | 5,304.40 | 226.2K |
| 12:02 | 5,305.30 | 5,305.30 | 5,304.30 | 5,304.30 | 102.3K |
| 12:03 | 5,304.70 | 5,305.70 | 5,304.70 | 5,305.70 | 74.7K |
| 12:04 | 5,304.60 | 5,305.50 | 5,304.60 | 5,305.50 | 443.9K |
| 12:05 | 5,301.40 | 5,301.40 | 5,300.90 | 5,300.90 | 129.1K |
| 12:06 | 5,300.90 | 5,301.10 | 5,300.90 | 5,301.10 | 112.2K |
| 12:07 | 5,301.40 | 5,301.40 | 5,300.70 | 5,300.70 | 354.2K |
| 12:08 | 5,300.00 | 5,300.00 | 5,299.90 | 5,299.90 | 222.0K |
| 12:09 | 5,299.00 | 5,299.00 | 5,297.90 | 5,297.90 | 562.0K |
| 12:10 | 5,296.50 | 5,296.60 | 5,296.50 | 5,296.60 | 240.3K |
| 12:11 | 5,296.70 | 5,296.70 | 5,294.10 | 5,294.10 | 396.1K |
| 12:12 | 5,294.50 | 5,295.40 | 5,294.50 | 5,295.40 | 1,285.3K |
| 12:13 | 5,295.80 | 5,296.20 | 5,295.80 | 5,296.20 | 1,215.6K |
| 12:14 | 5,295.70 | 5,295.70 | 5,294.10 | 5,294.10 | 329.2K |
| 12:15 | 5,295.30 | 5,295.70 | 5,295.30 | 5,295.70 | 1,668.8K |
| 12:16 | 5,295.60 | 5,295.60 | 5,295.00 | 5,295.00 | 206.9K |
| 12:17 | 5,296.30 | 5,296.40 | 5,296.30 | 5,296.40 | 218.4K |
| 12:18 | 5,297.30 | 5,297.30 | 5,296.60 | 5,296.60 | 352.4K |
| 12:19 | 5,295.40 | 5,295.40 | 5,295.40 | 5,295.40 | 574.1K |
| 12:20 | 5,295.20 | 5,295.50 | 5,295.20 | 5,295.50 | 485.6K |
| 12:21 | 5,295.80 | 5,296.10 | 5,295.80 | 5,296.10 | 269.3K |
| 12:22 | 5,295.30 | 5,295.40 | 5,295.30 | 5,295.40 | 359.2K |
| 12:23 | 5,295.80 | 5,295.80 | 5,295.10 | 5,295.10 | 458.5K |
| 12:24 | 5,294.20 | 5,294.20 | 5,293.80 | 5,293.80 | 183.6K |
| 12:25 | 5,293.00 | 5,293.00 | 5,292.50 | 5,292.50 | 708.5K |
| 12:26 | 5,292.40 | 5,292.40 | 5,290.40 | 5,290.40 | 625.2K |
| 12:27 | 5,290.10 | 5,290.10 | 5,290.00 | 5,290.00 | 914.9K |
| 12:28 | 5,290.10 | 5,290.70 | 5,290.10 | 5,290.70 | 185.8K |
| 12:29 | 5,291.30 | 5,291.30 | 5,290.70 | 5,290.70 | 170.6K |
| 12:30 | 5,290.50 | 5,292.30 | 5,290.50 | 5,292.30 | 351.9K |
| 12:31 | 5,290.80 | 5,291.50 | 5,290.80 | 5,291.50 | 336.2K |
| 12:32 | 5,291.10 | 5,291.10 | 5,289.50 | 5,289.50 | 559.8K |
| 12:33 | 5,290.50 | 5,290.50 | 5,290.50 | 5,290.50 | 576.0K |
| 12:34 | 5,288.50 | 5,288.50 | 5,287.60 | 5,287.60 | 301.0K |
| 12:35 | 5,287.90 | 5,287.90 | 5,287.30 | 5,287.30 | 82.1K |
| 12:36 | 5,287.60 | 5,287.60 | 5,286.50 | 5,286.50 | 708.5K |
| 12:37 | 5,286.30 | 5,286.30 | 5,286.30 | 5,286.30 | 722.6K |
| 12:38 | 5,286.00 | 5,286.10 | 5,286.00 | 5,286.10 | 285.4K |
| 12:39 | 5,285.80 | 5,285.80 | 5,285.70 | 5,285.70 | 192.8K |
| 12:40 | 5,285.30 | 5,285.30 | 5,285.30 | 5,285.30 | 163.6K |
| 12:41 | 5,285.20 | 5,285.90 | 5,285.20 | 5,285.90 | 247.6K |
| 12:42 | 5,286.70 | 5,286.70 | 5,286.50 | 5,286.50 | 195.1K |
| 12:43 | 5,286.60 | 5,286.60 | 5,286.00 | 5,286.00 | 99.7K |
| 12:44 | 5,286.00 | 5,287.40 | 5,286.00 | 5,287.40 | 639.3K |
| 12:45 | 5,287.40 | 5,287.40 | 5,287.10 | 5,287.10 | 292.1K |
| 12:46 | 5,287.60 | 5,287.60 | 5,287.60 | 5,287.60 | 268.1K |
| 12:47 | 5,288.60 | 5,288.60 | 5,287.30 | 5,287.30 | 333.9K |
| 12:48 | 5,288.60 | 5,288.60 | 5,288.60 | 5,288.60 | 303.6K |
| 12:49 | 5,288.90 | 5,288.90 | 5,288.40 | 5,288.40 | 364.6K |
| 12:50 | 5,288.10 | 5,288.10 | 5,287.90 | 5,287.90 | 459.0K |
| 12:51 | 5,287.70 | 5,287.80 | 5,287.70 | 5,287.80 | 197.6K |
| 12:52 | 5,288.20 | 5,288.20 | 5,288.00 | 5,288.00 | 462.9K |
| 12:53 | 5,288.90 | 5,289.60 | 5,288.90 | 5,289.60 | 81.5K |
| 12:54 | 5,290.00 | 5,290.00 | 5,289.90 | 5,289.90 | 166.1K |
| 12:55 | 5,290.20 | 5,290.20 | 5,290.00 | 5,290.00 | 141.4K |
| 12:56 | 5,290.10 | 5,290.10 | 5,290.10 | 5,290.10 | 445.0K |
| 12:57 | 5,291.00 | 5,291.00 | 5,290.50 | 5,290.50 | 375.0K |
| 12:58 | 5,290.30 | 5,290.30 | 5,289.90 | 5,289.90 | 104.9K |
| 12:59 | 5,289.30 | 5,289.30 | 5,288.60 | 5,288.60 | 692.9K |
| 13:00 | 5,289.40 | 5,289.40 | 5,288.40 | 5,288.40 | 166.1K |
| 13:01 | 5,289.40 | 5,290.10 | 5,289.40 | 5,290.10 | 595.9K |
| 13:02 | 5,289.70 | 5,289.70 | 5,288.60 | 5,288.60 | 232.8K |
| 13:03 | 5,289.20 | 5,289.60 | 5,289.20 | 5,289.60 | 273.7K |
| 13:04 | 5,290.50 | 5,290.60 | 5,290.50 | 5,290.60 | 98.2K |
| 13:05 | 5,290.70 | 5,291.00 | 5,290.70 | 5,291.00 | 189.0K |
| 13:06 | 5,291.20 | 5,292.20 | 5,291.20 | 5,292.20 | 1,368.8K |
| 13:07 | 5,291.20 | 5,291.40 | 5,291.20 | 5,291.40 | 1,061.7K |
| 13:08 | 5,292.00 | 5,292.00 | 5,291.30 | 5,291.30 | 130.6K |
| 13:09 | 5,291.90 | 5,291.90 | 5,290.90 | 5,290.90 | 208.1K |
| 13:10 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 146.8K |
| 13:11 | 5,291.60 | 5,292.40 | 5,291.60 | 5,292.40 | 114.3K |
| 13:12 | 5,292.20 | 5,292.80 | 5,292.20 | 5,292.80 | 288.4K |
| 13:13 | 5,291.90 | 5,292.00 | 5,291.90 | 5,292.00 | 803.0K |
| 13:14 | 5,292.10 | 5,292.10 | 5,292.10 | 5,292.10 | 675.3K |
| 13:15 | 5,292.20 | 5,293.30 | 5,292.20 | 5,293.30 | 266.8K |
| 13:16 | 5,294.10 | 5,294.10 | 5,293.20 | 5,293.20 | 516.3K |
| 13:17 | 5,293.40 | 5,293.40 | 5,293.10 | 5,293.10 | 329.2K |
| 13:18 | 5,293.90 | 5,293.90 | 5,293.60 | 5,293.60 | 459.9K |
| 13:19 | 5,292.70 | 5,292.80 | 5,292.70 | 5,292.80 | 324.2K |
| 13:20 | 5,292.70 | 5,293.40 | 5,292.70 | 5,293.40 | 274.7K |
| 13:21 | 5,294.20 | 5,294.20 | 5,293.90 | 5,293.90 | 178.3K |
| 13:22 | 5,293.60 | 5,293.60 | 5,293.30 | 5,293.30 | 136.9K |
| 13:23 | 5,291.00 | 5,291.30 | 5,291.00 | 5,291.30 | 504.9K |
| 13:24 | 5,291.70 | 5,292.10 | 5,291.70 | 5,292.10 | 394.1K |
| 13:25 | 5,292.70 | 5,293.40 | 5,292.70 | 5,293.40 | 205.0K |
| 13:26 | 5,295.10 | 5,295.70 | 5,295.10 | 5,295.70 | 363.6K |
| 13:27 | 5,296.20 | 5,297.10 | 5,296.20 | 5,297.10 | 171.1K |
| 13:28 | 5,296.10 | 5,296.40 | 5,296.10 | 5,296.40 | 274.5K |
| 13:29 | 5,295.40 | 5,296.30 | 5,295.40 | 5,296.30 | 191.3K |
| 13:30 | 5,296.50 | 5,297.70 | 5,296.50 | 5,297.70 | 540.2K |
| 13:31 | 5,298.20 | 5,298.20 | 5,297.70 | 5,297.70 | 525.5K |
| 13:32 | 5,297.50 | 5,297.50 | 5,297.40 | 5,297.40 | 97.7K |
| 13:33 | 5,297.40 | 5,297.40 | 5,296.90 | 5,296.90 | 292.6K |
| 13:34 | 5,296.30 | 5,296.30 | 5,296.10 | 5,296.10 | 135.2K |
| 13:35 | 5,295.70 | 5,295.80 | 5,295.70 | 5,295.80 | 122.9K |
| 13:36 | 5,295.50 | 5,295.50 | 5,294.80 | 5,294.80 | 233.5K |
| 13:37 | 5,295.30 | 5,295.30 | 5,295.10 | 5,295.10 | 147.8K |
| 13:38 | 5,297.10 | 5,297.20 | 5,297.10 | 5,297.20 | 105.2K |
| 13:39 | 5,297.20 | 5,297.40 | 5,297.20 | 5,297.40 | 120.8K |
| 13:40 | 5,297.60 | 5,298.30 | 5,297.60 | 5,298.30 | 141.5K |
| 13:41 | 5,298.50 | 5,298.50 | 5,298.20 | 5,298.20 | 163.4K |
| 13:42 | 5,298.30 | 5,298.90 | 5,298.30 | 5,298.90 | 1,174.0K |
| 13:43 | 5,300.00 | 5,300.00 | 5,299.70 | 5,299.70 | 332.3K |
| 13:44 | 5,299.70 | 5,300.50 | 5,299.70 | 5,300.50 | 223.1K |
| 13:45 | 5,300.50 | 5,301.10 | 5,300.50 | 5,301.10 | 146.2K |
| 13:46 | 5,301.20 | 5,301.20 | 5,300.90 | 5,300.90 | 248.3K |
| 13:47 | 5,300.70 | 5,300.70 | 5,299.70 | 5,299.70 | 148.9K |
| 13:48 | 5,300.70 | 5,301.60 | 5,300.70 | 5,301.60 | 104.2K |
| 13:49 | 5,301.10 | 5,301.10 | 5,300.20 | 5,300.20 | 306.2K |
| 13:50 | 5,298.60 | 5,299.40 | 5,298.60 | 5,299.40 | 259.8K |
| 13:51 | 5,299.50 | 5,300.10 | 5,299.50 | 5,300.10 | 190.2K |
| 13:52 | 5,300.30 | 5,300.30 | 5,299.80 | 5,299.80 | 153.9K |
| 13:53 | 5,300.10 | 5,300.10 | 5,300.10 | 5,300.10 | 64.9K |
| 13:54 | 5,299.40 | 5,299.90 | 5,299.40 | 5,299.90 | 392.2K |
| 13:55 | 5,298.30 | 5,299.20 | 5,298.30 | 5,299.20 | 178.1K |
| 13:56 | 5,298.90 | 5,298.90 | 5,298.40 | 5,298.40 | 231.3K |
| 13:57 | 5,297.90 | 5,298.90 | 5,297.90 | 5,298.90 | 380.4K |
| 13:58 | 5,298.40 | 5,298.40 | 5,297.10 | 5,297.10 | 1,267.1K |
| 13:59 | 5,296.90 | 5,298.00 | 5,296.90 | 5,298.00 | 725.2K |
| 14:00 | 5,299.90 | 5,300.30 | 5,299.90 | 5,300.30 | 278.3K |
| 14:01 | 5,300.10 | 5,300.10 | 5,299.30 | 5,299.30 | 132.0K |
| 14:02 | 5,299.30 | 5,299.30 | 5,298.60 | 5,298.60 | 1,116.4K |
| 14:03 | 5,297.90 | 5,298.60 | 5,297.90 | 5,298.60 | 428.5K |
| 14:04 | 5,299.90 | 5,299.90 | 5,299.20 | 5,299.20 | 205.3K |
| 14:05 | 5,298.70 | 5,299.80 | 5,298.70 | 5,299.80 | 179.2K |
| 14:06 | 5,299.50 | 5,300.30 | 5,299.50 | 5,300.30 | 78.0K |
| 14:07 | 5,301.70 | 5,301.70 | 5,301.40 | 5,301.40 | 1,818.5K |
| 14:08 | 5,301.70 | 5,302.40 | 5,301.70 | 5,302.40 | 485.3K |
| 14:09 | 5,301.10 | 5,301.50 | 5,301.10 | 5,301.50 | 316.9K |
| 14:10 | 5,300.60 | 5,300.60 | 5,300.60 | 5,300.60 | 1,633.7K |
| 14:11 | 5,300.50 | 5,300.50 | 5,299.50 | 5,299.50 | 434.3K |
| 14:12 | 5,299.00 | 5,299.50 | 5,299.00 | 5,299.50 | 237.9K |
| 14:13 | 5,299.80 | 5,300.80 | 5,299.80 | 5,300.80 | 131.1K |
| 14:14 | 5,300.80 | 5,300.80 | 5,299.90 | 5,299.90 | 226.7K |
| 14:15 | 5,299.60 | 5,299.60 | 5,299.20 | 5,299.20 | 171.3K |
| 14:16 | 5,299.90 | 5,299.90 | 5,299.90 | 5,299.90 | 145.4K |
| 14:17 | 5,299.20 | 5,299.20 | 5,298.80 | 5,298.80 | 1,656.5K |
| 14:18 | 5,298.00 | 5,298.00 | 5,297.90 | 5,297.90 | 93.2K |
| 14:19 | 5,297.50 | 5,297.50 | 5,297.20 | 5,297.20 | 689.8K |
| 14:20 | 5,296.20 | 5,296.20 | 5,295.60 | 5,295.60 | 653.7K |
| 14:21 | 5,295.10 | 5,295.10 | 5,294.70 | 5,294.70 | 323.1K |
| 14:22 | 5,295.10 | 5,295.10 | 5,294.40 | 5,294.40 | 138.4K |
| 14:23 | 5,294.30 | 5,294.30 | 5,294.30 | 5,294.30 | 155.1K |
| 14:24 | 5,294.20 | 5,294.20 | 5,294.10 | 5,294.10 | 112.2K |
| 14:25 | 5,293.70 | 5,293.70 | 5,293.30 | 5,293.30 | 176.3K |
| 14:26 | 5,294.20 | 5,294.30 | 5,294.20 | 5,294.30 | 681.0K |
| 14:27 | 5,294.70 | 5,295.10 | 5,294.70 | 5,295.10 | 323.2K |
| 14:28 | 5,294.70 | 5,294.70 | 5,294.70 | 5,294.70 | 837.8K |
| 14:29 | 5,295.30 | 5,295.30 | 5,295.30 | 5,295.30 | 199.5K |
| 14:30 | 5,295.60 | 5,295.60 | 5,295.10 | 5,295.10 | 106.5K |
| 14:31 | 5,296.20 | 5,296.90 | 5,296.20 | 5,296.90 | 509.0K |
| 14:32 | 5,296.40 | 5,296.40 | 5,294.50 | 5,294.50 | 297.3K |
| 14:33 | 5,294.90 | 5,294.90 | 5,294.80 | 5,294.80 | 187.3K |
| 14:34 | 5,295.20 | 5,295.20 | 5,294.90 | 5,294.90 | 244.8K |
| 14:35 | 5,294.90 | 5,294.90 | 5,294.30 | 5,294.30 | 796.4K |
| 14:36 | 5,294.10 | 5,294.10 | 5,293.30 | 5,293.30 | 295.4K |
| 14:37 | 5,292.50 | 5,293.30 | 5,292.50 | 5,293.30 | 471.3K |
| 14:38 | 5,292.60 | 5,293.10 | 5,292.60 | 5,293.10 | 132.2K |
| 14:39 | 5,292.70 | 5,292.70 | 5,292.60 | 5,292.60 | 341.7K |
| 14:40 | 5,292.50 | 5,292.70 | 5,292.50 | 5,292.70 | 108.3K |
| 14:41 | 5,292.30 | 5,292.30 | 5,292.00 | 5,292.00 | 146.3K |
| 14:42 | 5,292.80 | 5,292.80 | 5,292.60 | 5,292.60 | 211.8K |
| 14:43 | 5,292.40 | 5,293.30 | 5,292.40 | 5,293.30 | 166.0K |
| 14:44 | 5,292.60 | 5,292.60 | 5,292.50 | 5,292.50 | 102.5K |
| 14:45 | 5,292.70 | 5,292.70 | 5,292.50 | 5,292.50 | 449.3K |
| 14:46 | 5,292.90 | 5,292.90 | 5,291.80 | 5,291.80 | 263.2K |
| 14:47 | 5,293.10 | 5,293.70 | 5,293.10 | 5,293.70 | 318.9K |
| 14:48 | 5,294.30 | 5,294.30 | 5,293.50 | 5,293.50 | 246.3K |
| 14:49 | 5,292.30 | 5,292.40 | 5,292.30 | 5,292.40 | 506.0K |
| 14:50 | 5,291.40 | 5,291.40 | 5,291.00 | 5,291.00 | 383.1K |
| 14:51 | 5,291.30 | 5,291.30 | 5,290.80 | 5,290.80 | 355.3K |
| 14:52 | 5,290.90 | 5,290.90 | 5,290.90 | 5,290.90 | 307.4K |
| 14:53 | 5,292.30 | 5,292.50 | 5,292.30 | 5,292.50 | 762.8K |
| 14:54 | 5,293.50 | 5,294.40 | 5,293.50 | 5,294.40 | 369.2K |
| 14:55 | 5,295.40 | 5,295.60 | 5,295.40 | 5,295.60 | 384.5K |
| 14:56 | 5,295.00 | 5,295.00 | 5,294.60 | 5,294.60 | 102.1K |
| 14:57 | 5,293.90 | 5,294.50 | 5,293.90 | 5,294.50 | 158.2K |
| 14:58 | 5,294.20 | 5,294.80 | 5,294.20 | 5,294.80 | 210.6K |
| 14:59 | 5,294.30 | 5,294.30 | 5,293.30 | 5,293.30 | 221.2K |
| 15:00 | 5,293.00 | 5,293.70 | 5,293.00 | 5,293.70 | 873.4K |
| 15:01 | 5,291.90 | 5,291.90 | 5,291.80 | 5,291.80 | 441.0K |
| 15:02 | 5,291.30 | 5,292.00 | 5,291.30 | 5,292.00 | 715.9K |
| 15:03 | 5,289.80 | 5,289.80 | 5,289.00 | 5,289.00 | 908.4K |
| 15:04 | 5,288.70 | 5,289.20 | 5,288.70 | 5,289.20 | 858.9K |
| 15:05 | 5,289.30 | 5,290.80 | 5,289.30 | 5,290.80 | 498.4K |
| 15:06 | 5,290.30 | 5,290.90 | 5,290.30 | 5,290.90 | 255.5K |
| 15:07 | 5,291.10 | 5,292.60 | 5,291.10 | 5,292.60 | 666.3K |
| 15:08 | 5,294.30 | 5,295.30 | 5,294.30 | 5,295.30 | 938.0K |
| 15:09 | 5,294.70 | 5,295.60 | 5,294.70 | 5,295.60 | 398.2K |
| 15:10 | 5,295.80 | 5,296.30 | 5,295.80 | 5,296.30 | 230.6K |
| 15:11 | 5,297.70 | 5,297.70 | 5,297.70 | 5,297.70 | 361.8K |
| 15:12 | 5,297.90 | 5,297.90 | 5,297.40 | 5,297.40 | 208.2K |
| 15:13 | 5,296.80 | 5,297.70 | 5,296.80 | 5,297.70 | 164.6K |
| 15:14 | 5,297.50 | 5,297.70 | 5,297.50 | 5,297.70 | 383.6K |
| 15:15 | 5,296.80 | 5,297.50 | 5,296.80 | 5,297.50 | 182.9K |
| 15:16 | 5,297.80 | 5,297.80 | 5,297.10 | 5,297.10 | 191.9K |
| 15:17 | 5,298.10 | 5,298.10 | 5,298.10 | 5,298.10 | 343.0K |
| 15:18 | 5,296.90 | 5,297.90 | 5,296.90 | 5,297.90 | 175.9K |
| 15:19 | 5,297.40 | 5,297.40 | 5,297.40 | 5,297.40 | 319.1K |
| 15:20 | 5,297.20 | 5,297.90 | 5,297.20 | 5,297.90 | 400.9K |
| 15:21 | 5,298.40 | 5,298.80 | 5,298.40 | 5,298.80 | 1,006.2K |
| 15:22 | 5,298.40 | 5,298.40 | 5,297.50 | 5,297.50 | 267.9K |
| 15:23 | 5,299.30 | 5,299.30 | 5,297.70 | 5,297.70 | 249.2K |
| 15:24 | 5,298.10 | 5,300.10 | 5,298.10 | 5,300.10 | 695.8K |
| 15:25 | 5,300.70 | 5,300.90 | 5,300.70 | 5,300.90 | 477.8K |
| 15:26 | 5,300.40 | 5,302.00 | 5,300.40 | 5,302.00 | 391.7K |
| 15:27 | 5,303.60 | 5,305.20 | 5,303.60 | 5,305.20 | 614.5K |
| 15:28 | 5,307.30 | 5,307.90 | 5,307.30 | 5,307.90 | 392.5K |
| 15:29 | 5,310.00 | 5,310.00 | 5,309.10 | 5,309.10 | 311.7K |
| 15:30 | 5,307.80 | 5,308.60 | 5,307.80 | 5,308.60 | 559.4K |
| 15:31 | 5,309.60 | 5,309.60 | 5,308.20 | 5,308.20 | 283.0K |
| 15:32 | 5,308.60 | 5,308.60 | 5,308.30 | 5,308.30 | 422.5K |
| 15:33 | 5,308.90 | 5,309.00 | 5,308.90 | 5,309.00 | 524.4K |
| 15:34 | 5,308.80 | 5,308.80 | 5,307.60 | 5,307.60 | 479.7K |
| 15:35 | 5,307.70 | 5,307.70 | 5,307.60 | 5,307.60 | 352.5K |
| 15:36 | 5,306.80 | 5,308.00 | 5,306.80 | 5,308.00 | 249.2K |
| 15:37 | 5,307.40 | 5,307.90 | 5,307.40 | 5,307.90 | 325.1K |
| 15:38 | 5,309.00 | 5,309.00 | 5,308.50 | 5,308.50 | 454.3K |
| 15:39 | 5,308.70 | 5,309.10 | 5,308.70 | 5,309.10 | 452.2K |
| 15:40 | 5,309.10 | 5,309.10 | 5,308.20 | 5,308.20 | 800.8K |
| 15:41 | 5,309.00 | 5,309.00 | 5,307.40 | 5,307.40 | 748.4K |
| 15:42 | 5,307.30 | 5,307.30 | 5,306.50 | 5,306.50 | 586.3K |
| 15:43 | 5,307.30 | 5,307.30 | 5,305.70 | 5,305.70 | 1,047.6K |
| 15:44 | 5,305.40 | 5,305.40 | 5,305.30 | 5,305.30 | 420.4K |
| 15:45 | 5,306.10 | 5,306.70 | 5,306.10 | 5,306.70 | 1,104.0K |
| 15:46 | 5,305.90 | 5,306.80 | 5,305.90 | 5,306.80 | 541.5K |
| 15:47 | 5,306.80 | 5,307.50 | 5,306.80 | 5,307.50 | 539.6K |
| 15:48 | 5,306.90 | 5,307.00 | 5,306.90 | 5,307.00 | 522.2K |
| 15:49 | 5,306.70 | 5,307.50 | 5,306.70 | 5,307.50 | 625.2K |
| 15:50 | 5,307.50 | 5,307.60 | 5,307.50 | 5,307.60 | 662.3K |
| 15:51 | 5,305.90 | 5,305.90 | 5,305.30 | 5,305.30 | 405.6K |
| 15:52 | 5,305.20 | 5,305.20 | 5,304.30 | 5,304.30 | 721.4K |
| 15:53 | 5,304.20 | 5,304.40 | 5,304.20 | 5,304.40 | 469.2K |
| 15:54 | 5,304.20 | 5,304.20 | 5,304.20 | 5,304.20 | 576.1K |
| 15:55 | 5,303.50 | 5,303.90 | 5,303.50 | 5,303.90 | 450.6K |
| 15:56 | 5,303.70 | 5,305.00 | 5,303.70 | 5,305.00 | 540.7K |
| 15:57 | 5,305.40 | 5,305.60 | 5,305.40 | 5,305.60 | 553.5K |
| 15:58 | 5,305.40 | 5,305.40 | 5,304.40 | 5,304.40 | 614.8K |
| 15:59 | 5,304.80 | 5,306.40 | 5,304.80 | 5,306.40 | 1,220.9K |
| 16:00 | 5,307.40 | 5,307.40 | 5,307.20 | 5,307.20 | 579.6K |
| 16:01 | 5,307.20 | 5,307.20 | 5,307.20 | 5,307.20 | 0.0K |
| 16:02 | 5,307.20 | 5,307.20 | 5,307.20 | 5,307.20 | 0.0K |
| 16:03 | 5,307.20 | 5,307.20 | 5,307.20 | 5,307.20 | 0.0K |
| 16:04 | 5,307.20 | 5,307.20 | 5,304.30 | 5,304.30 | 66,389.6K |