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 | 5,308.00 | 5,371.50 | 5,308.00 | 5,371.50 | 40,760.3K |
| 10:01 | 5,379.90 | 5,380.30 | 5,379.90 | 5,380.30 | 2,476.8K |
| 10:02 | 5,376.70 | 5,376.70 | 5,373.20 | 5,373.20 | 4,294.4K |
| 10:03 | 5,367.00 | 5,368.70 | 5,367.00 | 5,368.70 | 2,146.0K |
| 10:04 | 5,367.20 | 5,368.40 | 5,367.20 | 5,368.40 | 2,691.2K |
| 10:05 | 5,363.20 | 5,363.20 | 5,361.00 | 5,361.00 | 1,602.3K |
| 10:06 | 5,363.20 | 5,363.20 | 5,361.50 | 5,361.50 | 1,613.9K |
| 10:07 | 5,360.90 | 5,360.90 | 5,359.00 | 5,359.00 | 1,627.4K |
| 10:08 | 5,357.10 | 5,358.20 | 5,357.10 | 5,358.20 | 774.5K |
| 10:09 | 5,360.90 | 5,360.90 | 5,360.10 | 5,360.10 | 1,981.0K |
| 10:10 | 5,360.10 | 5,360.10 | 5,358.60 | 5,358.60 | 3,109.7K |
| 10:11 | 5,358.10 | 5,362.50 | 5,358.10 | 5,362.50 | 1,871.1K |
| 10:12 | 5,363.70 | 5,363.70 | 5,363.10 | 5,363.10 | 2,006.9K |
| 10:13 | 5,362.10 | 5,365.00 | 5,362.10 | 5,365.00 | 1,054.3K |
| 10:14 | 5,367.80 | 5,368.10 | 5,367.80 | 5,368.10 | 778.5K |
| 10:15 | 5,368.10 | 5,368.10 | 5,365.70 | 5,365.70 | 1,625.8K |
| 10:16 | 5,364.80 | 5,368.80 | 5,364.80 | 5,368.80 | 1,280.2K |
| 10:17 | 5,369.00 | 5,369.60 | 5,369.00 | 5,369.60 | 1,210.9K |
| 10:18 | 5,371.90 | 5,372.20 | 5,371.90 | 5,372.20 | 1,485.1K |
| 10:19 | 5,372.30 | 5,372.30 | 5,372.30 | 5,372.30 | 779.1K |
| 10:20 | 5,373.20 | 5,373.20 | 5,371.10 | 5,371.10 | 2,820.5K |
| 10:21 | 5,373.10 | 5,373.10 | 5,370.90 | 5,370.90 | 908.3K |
| 10:22 | 5,373.30 | 5,373.80 | 5,373.30 | 5,373.80 | 463.7K |
| 10:23 | 5,373.90 | 5,373.90 | 5,373.60 | 5,373.60 | 1,444.2K |
| 10:24 | 5,373.60 | 5,373.60 | 5,372.20 | 5,372.20 | 311.5K |
| 10:25 | 5,372.80 | 5,372.80 | 5,372.50 | 5,372.50 | 1,409.2K |
| 10:26 | 5,372.20 | 5,372.90 | 5,372.20 | 5,372.90 | 983.1K |
| 10:27 | 5,373.10 | 5,373.10 | 5,373.00 | 5,373.00 | 556.2K |
| 10:28 | 5,374.40 | 5,374.40 | 5,373.40 | 5,373.40 | 1,080.8K |
| 10:29 | 5,374.10 | 5,374.10 | 5,372.30 | 5,372.30 | 747.3K |
| 10:30 | 5,372.00 | 5,372.60 | 5,372.00 | 5,372.60 | 2,156.8K |
| 10:31 | 5,372.50 | 5,373.80 | 5,372.50 | 5,373.80 | 430.1K |
| 10:32 | 5,371.20 | 5,371.60 | 5,371.20 | 5,371.60 | 731.3K |
| 10:33 | 5,367.80 | 5,368.10 | 5,367.80 | 5,368.10 | 1,237.3K |
| 10:34 | 5,367.10 | 5,367.50 | 5,367.10 | 5,367.50 | 534.5K |
| 10:35 | 5,367.70 | 5,367.70 | 5,367.60 | 5,367.60 | 691.0K |
| 10:36 | 5,366.10 | 5,366.10 | 5,365.90 | 5,365.90 | 474.9K |
| 10:37 | 5,365.20 | 5,366.00 | 5,365.20 | 5,366.00 | 1,039.0K |
| 10:38 | 5,367.80 | 5,367.80 | 5,366.70 | 5,366.70 | 412.3K |
| 10:39 | 5,367.80 | 5,367.80 | 5,367.80 | 5,367.80 | 2,490.0K |
| 10:40 | 5,366.90 | 5,366.90 | 5,366.20 | 5,366.20 | 1,298.3K |
| 10:41 | 5,365.50 | 5,366.20 | 5,365.50 | 5,366.20 | 556.2K |
| 10:42 | 5,366.70 | 5,366.70 | 5,366.70 | 5,366.70 | 509.7K |
| 10:43 | 5,366.60 | 5,369.50 | 5,366.60 | 5,369.50 | 423.6K |
| 10:44 | 5,368.70 | 5,368.70 | 5,368.30 | 5,368.30 | 1,040.0K |
| 10:45 | 5,368.70 | 5,368.90 | 5,368.70 | 5,368.90 | 484.5K |
| 10:46 | 5,369.90 | 5,371.30 | 5,369.90 | 5,371.30 | 435.2K |
| 10:47 | 5,373.60 | 5,373.60 | 5,371.70 | 5,371.70 | 409.6K |
| 10:48 | 5,372.20 | 5,372.20 | 5,371.20 | 5,371.20 | 822.7K |
| 10:49 | 5,371.20 | 5,372.30 | 5,371.20 | 5,372.30 | 435.4K |
| 10:50 | 5,372.70 | 5,374.40 | 5,372.70 | 5,374.40 | 473.6K |
| 10:51 | 5,376.20 | 5,377.80 | 5,376.20 | 5,377.80 | 383.5K |
| 10:52 | 5,378.80 | 5,378.80 | 5,377.60 | 5,377.60 | 556.4K |
| 10:53 | 5,374.40 | 5,374.70 | 5,374.40 | 5,374.70 | 1,025.1K |
| 10:54 | 5,378.70 | 5,378.70 | 5,378.70 | 5,378.70 | 879.0K |
| 10:55 | 5,377.90 | 5,377.90 | 5,377.70 | 5,377.70 | 629.9K |
| 10:56 | 5,374.10 | 5,375.70 | 5,374.10 | 5,375.70 | 825.7K |
| 10:57 | 5,377.30 | 5,377.30 | 5,377.00 | 5,377.00 | 375.6K |
| 10:58 | 5,377.70 | 5,377.70 | 5,376.40 | 5,376.40 | 378.4K |
| 10:59 | 5,377.20 | 5,379.20 | 5,377.20 | 5,379.20 | 574.4K |
| 11:00 | 5,381.30 | 5,381.30 | 5,378.90 | 5,378.90 | 1,126.3K |
| 11:01 | 5,381.60 | 5,385.10 | 5,381.60 | 5,385.10 | 1,003.9K |
| 11:02 | 5,387.70 | 5,387.70 | 5,385.70 | 5,385.70 | 1,337.7K |
| 11:03 | 5,388.20 | 5,389.50 | 5,388.20 | 5,389.50 | 578.2K |
| 11:04 | 5,391.70 | 5,391.70 | 5,391.00 | 5,391.00 | 1,137.3K |
| 11:05 | 5,392.20 | 5,392.20 | 5,392.20 | 5,392.20 | 539.1K |
| 11:06 | 5,392.90 | 5,392.90 | 5,392.20 | 5,392.20 | 204.6K |
| 11:07 | 5,390.60 | 5,390.60 | 5,388.70 | 5,388.70 | 1,891.0K |
| 11:08 | 5,386.00 | 5,386.00 | 5,385.50 | 5,385.50 | 353.3K |
| 11:09 | 5,384.70 | 5,384.70 | 5,384.40 | 5,384.40 | 266.4K |
| 11:10 | 5,384.60 | 5,384.60 | 5,383.80 | 5,383.80 | 1,276.4K |
| 11:11 | 5,380.50 | 5,382.20 | 5,380.50 | 5,382.20 | 593.8K |
| 11:12 | 5,383.00 | 5,383.60 | 5,383.00 | 5,383.60 | 579.2K |
| 11:13 | 5,383.40 | 5,383.50 | 5,383.40 | 5,383.50 | 168.6K |
| 11:14 | 5,381.30 | 5,381.30 | 5,381.20 | 5,381.20 | 1,143.2K |
| 11:15 | 5,382.40 | 5,383.60 | 5,382.40 | 5,383.60 | 682.1K |
| 11:16 | 5,381.30 | 5,382.40 | 5,381.30 | 5,382.40 | 566.3K |
| 11:17 | 5,383.20 | 5,383.20 | 5,382.90 | 5,382.90 | 390.9K |
| 11:18 | 5,382.90 | 5,382.90 | 5,382.80 | 5,382.80 | 450.2K |
| 11:19 | 5,382.70 | 5,384.90 | 5,382.70 | 5,384.90 | 374.1K |
| 11:20 | 5,383.10 | 5,383.10 | 5,381.50 | 5,381.50 | 495.4K |
| 11:21 | 5,380.80 | 5,380.80 | 5,380.60 | 5,380.60 | 291.6K |
| 11:22 | 5,379.30 | 5,379.70 | 5,379.30 | 5,379.70 | 300.7K |
| 11:23 | 5,380.70 | 5,382.00 | 5,380.70 | 5,382.00 | 1,158.2K |
| 11:24 | 5,382.70 | 5,382.80 | 5,382.70 | 5,382.80 | 579.6K |
| 11:25 | 5,383.40 | 5,383.40 | 5,381.70 | 5,381.70 | 386.1K |
| 11:26 | 5,381.70 | 5,381.80 | 5,381.70 | 5,381.80 | 394.1K |
| 11:27 | 5,381.50 | 5,382.20 | 5,381.50 | 5,382.20 | 576.4K |
| 11:28 | 5,381.60 | 5,381.60 | 5,380.80 | 5,380.80 | 559.8K |
| 11:29 | 5,380.00 | 5,380.00 | 5,376.30 | 5,376.30 | 470.4K |
| 11:30 | 5,376.90 | 5,376.90 | 5,374.40 | 5,374.40 | 713.6K |
| 11:31 | 5,376.50 | 5,376.50 | 5,375.30 | 5,375.30 | 339.7K |
| 11:32 | 5,373.80 | 5,376.10 | 5,373.80 | 5,376.10 | 1,414.9K |
| 11:33 | 5,377.90 | 5,378.10 | 5,377.90 | 5,378.10 | 319.7K |
| 11:34 | 5,378.80 | 5,378.80 | 5,377.10 | 5,377.10 | 714.6K |
| 11:35 | 5,376.80 | 5,378.00 | 5,376.80 | 5,378.00 | 237.3K |
| 11:36 | 5,376.10 | 5,377.20 | 5,376.10 | 5,377.20 | 1,207.5K |
| 11:37 | 5,377.00 | 5,377.00 | 5,374.60 | 5,374.60 | 400.8K |
| 11:38 | 5,374.50 | 5,375.90 | 5,374.50 | 5,375.90 | 914.1K |
| 11:39 | 5,376.20 | 5,376.20 | 5,375.50 | 5,375.50 | 520.5K |
| 11:40 | 5,375.70 | 5,377.80 | 5,375.70 | 5,377.80 | 291.9K |
| 11:41 | 5,378.30 | 5,379.00 | 5,378.30 | 5,379.00 | 531.2K |
| 11:42 | 5,382.30 | 5,385.10 | 5,382.30 | 5,385.10 | 1,295.1K |
| 11:43 | 5,385.10 | 5,385.10 | 5,384.10 | 5,384.10 | 412.1K |
| 11:44 | 5,385.80 | 5,385.80 | 5,382.60 | 5,382.60 | 232.5K |
| 11:45 | 5,380.70 | 5,381.40 | 5,380.70 | 5,381.40 | 876.6K |
| 11:46 | 5,381.60 | 5,381.60 | 5,380.60 | 5,380.60 | 388.6K |
| 11:47 | 5,380.60 | 5,380.60 | 5,379.80 | 5,379.80 | 171.0K |
| 11:48 | 5,378.70 | 5,378.90 | 5,378.70 | 5,378.90 | 241.0K |
| 11:49 | 5,379.40 | 5,380.10 | 5,379.40 | 5,380.10 | 163.0K |
| 11:50 | 5,380.90 | 5,380.90 | 5,379.60 | 5,379.60 | 242.0K |
| 11:51 | 5,378.30 | 5,379.00 | 5,378.30 | 5,379.00 | 200.1K |
| 11:52 | 5,377.40 | 5,378.40 | 5,377.40 | 5,378.40 | 159.4K |
| 11:53 | 5,376.20 | 5,377.80 | 5,376.20 | 5,377.80 | 336.4K |
| 11:54 | 5,377.30 | 5,378.30 | 5,377.30 | 5,378.30 | 273.7K |
| 11:55 | 5,377.70 | 5,377.70 | 5,377.60 | 5,377.60 | 235.9K |
| 11:56 | 5,377.80 | 5,378.10 | 5,377.80 | 5,378.10 | 297.6K |
| 11:57 | 5,378.40 | 5,378.40 | 5,378.00 | 5,378.00 | 231.3K |
| 11:58 | 5,378.50 | 5,378.70 | 5,378.50 | 5,378.70 | 930.1K |
| 11:59 | 5,376.70 | 5,376.90 | 5,376.70 | 5,376.90 | 195.8K |
| 12:00 | 5,377.00 | 5,377.50 | 5,377.00 | 5,377.50 | 79.3K |
| 12:01 | 5,376.30 | 5,376.30 | 5,375.90 | 5,375.90 | 217.1K |
| 12:02 | 5,375.80 | 5,376.10 | 5,375.80 | 5,376.10 | 484.8K |
| 12:03 | 5,375.90 | 5,376.00 | 5,375.90 | 5,376.00 | 267.4K |
| 12:04 | 5,375.10 | 5,375.40 | 5,375.10 | 5,375.40 | 100.2K |
| 12:05 | 5,376.40 | 5,379.20 | 5,376.40 | 5,379.20 | 314.8K |
| 12:06 | 5,379.10 | 5,379.90 | 5,379.10 | 5,379.90 | 332.5K |
| 12:07 | 5,380.40 | 5,381.70 | 5,380.40 | 5,381.70 | 947.3K |
| 12:08 | 5,383.90 | 5,384.50 | 5,383.90 | 5,384.50 | 577.7K |
| 12:09 | 5,384.90 | 5,385.60 | 5,384.90 | 5,385.60 | 215.2K |
| 12:10 | 5,386.60 | 5,386.60 | 5,385.20 | 5,385.20 | 290.0K |
| 12:11 | 5,386.80 | 5,386.80 | 5,386.10 | 5,386.10 | 186.3K |
| 12:12 | 5,387.90 | 5,389.10 | 5,387.90 | 5,389.10 | 818.1K |
| 12:13 | 5,389.30 | 5,390.60 | 5,389.30 | 5,390.60 | 1,284.4K |
| 12:14 | 5,392.90 | 5,393.00 | 5,392.90 | 5,393.00 | 701.0K |
| 12:15 | 5,395.30 | 5,395.30 | 5,394.50 | 5,394.50 | 297.6K |
| 12:16 | 5,395.00 | 5,397.40 | 5,395.00 | 5,397.40 | 1,043.2K |
| 12:17 | 5,397.20 | 5,397.20 | 5,396.60 | 5,396.60 | 1,940.2K |
| 12:18 | 5,398.60 | 5,401.90 | 5,398.60 | 5,401.90 | 2,893.5K |
| 12:19 | 5,400.90 | 5,400.90 | 5,400.60 | 5,400.60 | 2,636.8K |
| 12:20 | 5,402.10 | 5,402.90 | 5,402.10 | 5,402.90 | 2,216.2K |
| 12:21 | 5,402.20 | 5,403.40 | 5,402.20 | 5,403.40 | 514.8K |
| 12:22 | 5,402.50 | 5,403.50 | 5,402.50 | 5,403.50 | 740.5K |
| 12:23 | 5,403.40 | 5,403.40 | 5,402.50 | 5,402.50 | 242.0K |
| 12:24 | 5,404.10 | 5,405.70 | 5,404.10 | 5,405.70 | 694.1K |
| 12:25 | 5,406.80 | 5,406.80 | 5,405.50 | 5,405.50 | 383.3K |
| 12:26 | 5,407.90 | 5,407.90 | 5,407.50 | 5,407.50 | 853.6K |
| 12:27 | 5,407.80 | 5,407.80 | 5,403.70 | 5,403.70 | 5,347.9K |
| 12:28 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 296.3K |
| 12:29 | 5,404.20 | 5,404.80 | 5,404.20 | 5,404.80 | 1,759.1K |
| 12:30 | 5,406.70 | 5,406.70 | 5,406.10 | 5,406.10 | 468.5K |
| 12:31 | 5,407.40 | 5,408.50 | 5,407.40 | 5,408.50 | 609.9K |
| 12:32 | 5,408.40 | 5,409.00 | 5,408.40 | 5,409.00 | 554.0K |
| 12:33 | 5,410.00 | 5,411.80 | 5,410.00 | 5,411.80 | 505.9K |
| 12:34 | 5,414.50 | 5,414.50 | 5,412.20 | 5,412.20 | 1,322.8K |
| 12:35 | 5,414.10 | 5,414.10 | 5,413.90 | 5,413.90 | 1,058.2K |
| 12:36 | 5,414.50 | 5,414.70 | 5,414.50 | 5,414.70 | 787.7K |
| 12:37 | 5,413.90 | 5,413.90 | 5,413.90 | 5,413.90 | 513.8K |
| 12:38 | 5,411.00 | 5,411.00 | 5,410.00 | 5,410.00 | 714.3K |
| 12:39 | 5,408.70 | 5,410.10 | 5,408.70 | 5,410.10 | 462.4K |
| 12:40 | 5,411.00 | 5,411.10 | 5,411.00 | 5,411.10 | 459.4K |
| 12:41 | 5,411.50 | 5,411.50 | 5,410.70 | 5,410.70 | 610.5K |
| 12:42 | 5,410.60 | 5,412.20 | 5,410.60 | 5,412.20 | 197.5K |
| 12:43 | 5,409.70 | 5,409.70 | 5,409.50 | 5,409.50 | 411.7K |
| 12:44 | 5,410.60 | 5,410.60 | 5,409.10 | 5,409.10 | 790.2K |
| 12:45 | 5,407.90 | 5,407.90 | 5,407.00 | 5,407.00 | 443.7K |
| 12:46 | 5,407.00 | 5,407.00 | 5,406.80 | 5,406.80 | 641.3K |
| 12:47 | 5,406.10 | 5,407.10 | 5,406.10 | 5,407.10 | 206.9K |
| 12:48 | 5,408.30 | 5,408.40 | 5,408.30 | 5,408.40 | 2,822.2K |
| 12:49 | 5,407.10 | 5,408.10 | 5,407.10 | 5,408.10 | 1,092.2K |
| 12:50 | 5,408.00 | 5,408.00 | 5,407.50 | 5,407.50 | 611.1K |
| 12:51 | 5,407.80 | 5,407.80 | 5,406.10 | 5,406.10 | 1,295.5K |
| 12:52 | 5,405.10 | 5,405.10 | 5,404.40 | 5,404.40 | 194.8K |
| 12:53 | 5,406.20 | 5,406.20 | 5,406.20 | 5,406.20 | 1,021.8K |
| 12:54 | 5,405.70 | 5,405.70 | 5,404.60 | 5,404.60 | 415.7K |
| 12:55 | 5,404.50 | 5,404.50 | 5,404.40 | 5,404.40 | 608.3K |
| 12:56 | 5,403.40 | 5,404.70 | 5,403.40 | 5,404.70 | 203.1K |
| 12:57 | 5,405.70 | 5,405.70 | 5,404.60 | 5,404.60 | 297.7K |
| 12:58 | 5,403.20 | 5,403.20 | 5,401.60 | 5,401.60 | 559.9K |
| 12:59 | 5,400.00 | 5,400.00 | 5,399.80 | 5,399.80 | 390.6K |
| 13:00 | 5,399.10 | 5,400.20 | 5,399.10 | 5,400.20 | 327.0K |
| 13:01 | 5,400.90 | 5,401.00 | 5,400.90 | 5,401.00 | 1,070.3K |
| 13:02 | 5,400.40 | 5,401.30 | 5,400.40 | 5,401.30 | 309.5K |
| 13:03 | 5,402.40 | 5,402.70 | 5,402.40 | 5,402.70 | 337.5K |
| 13:04 | 5,404.10 | 5,404.10 | 5,404.00 | 5,404.00 | 622.0K |
| 13:05 | 5,404.90 | 5,404.90 | 5,404.30 | 5,404.30 | 601.6K |
| 13:06 | 5,406.20 | 5,406.20 | 5,405.30 | 5,405.30 | 260.8K |
| 13:07 | 5,406.20 | 5,407.90 | 5,406.20 | 5,407.90 | 345.7K |
| 13:08 | 5,407.70 | 5,407.70 | 5,407.70 | 5,407.70 | 176.5K |
| 13:09 | 5,406.30 | 5,406.30 | 5,405.90 | 5,405.90 | 329.7K |
| 13:10 | 5,406.10 | 5,406.20 | 5,406.10 | 5,406.20 | 296.4K |
| 13:11 | 5,405.50 | 5,405.50 | 5,403.60 | 5,403.60 | 527.5K |
| 13:12 | 5,403.80 | 5,404.30 | 5,403.80 | 5,404.30 | 541.7K |
| 13:13 | 5,403.90 | 5,403.90 | 5,403.70 | 5,403.70 | 484.2K |
| 13:14 | 5,404.00 | 5,405.00 | 5,404.00 | 5,405.00 | 374.4K |
| 13:15 | 5,404.90 | 5,405.80 | 5,404.90 | 5,405.80 | 496.7K |
| 13:16 | 5,403.80 | 5,403.80 | 5,403.40 | 5,403.40 | 694.5K |
| 13:17 | 5,403.10 | 5,403.10 | 5,401.70 | 5,401.70 | 491.0K |
| 13:18 | 5,403.10 | 5,403.10 | 5,402.20 | 5,402.20 | 124.4K |
| 13:19 | 5,402.10 | 5,402.20 | 5,402.10 | 5,402.20 | 421.7K |
| 13:20 | 5,401.70 | 5,402.20 | 5,401.70 | 5,402.20 | 268.5K |
| 13:21 | 5,403.60 | 5,403.60 | 5,403.30 | 5,403.30 | 291.1K |
| 13:22 | 5,402.20 | 5,402.40 | 5,402.20 | 5,402.40 | 982.6K |
| 13:23 | 5,403.00 | 5,403.00 | 5,401.80 | 5,401.80 | 437.0K |
| 13:24 | 5,405.20 | 5,405.20 | 5,404.70 | 5,404.70 | 389.0K |
| 13:25 | 5,405.30 | 5,409.70 | 5,405.30 | 5,409.70 | 486.3K |
| 13:26 | 5,409.00 | 5,409.00 | 5,408.70 | 5,408.70 | 193.3K |
| 13:27 | 5,408.20 | 5,408.20 | 5,408.20 | 5,408.20 | 498.2K |
| 13:28 | 5,409.60 | 5,409.60 | 5,409.50 | 5,409.50 | 541.5K |
| 13:29 | 5,410.40 | 5,410.40 | 5,409.00 | 5,409.00 | 925.9K |
| 13:30 | 5,406.90 | 5,406.90 | 5,404.00 | 5,404.00 | 1,164.2K |
| 13:31 | 5,404.90 | 5,405.00 | 5,404.90 | 5,405.00 | 170.2K |
| 13:32 | 5,405.40 | 5,408.90 | 5,405.40 | 5,408.90 | 815.2K |
| 13:33 | 5,408.80 | 5,408.80 | 5,408.20 | 5,408.20 | 445.1K |
| 13:34 | 5,408.00 | 5,409.70 | 5,408.00 | 5,409.70 | 411.1K |
| 13:35 | 5,407.90 | 5,407.90 | 5,407.00 | 5,407.00 | 324.7K |
| 13:36 | 5,405.90 | 5,406.00 | 5,405.90 | 5,406.00 | 955.6K |
| 13:37 | 5,405.20 | 5,406.00 | 5,405.20 | 5,406.00 | 362.9K |
| 13:38 | 5,404.60 | 5,405.30 | 5,404.60 | 5,405.30 | 311.1K |
| 13:39 | 5,405.70 | 5,405.80 | 5,405.70 | 5,405.80 | 175.0K |
| 13:40 | 5,406.70 | 5,406.70 | 5,405.20 | 5,405.20 | 250.8K |
| 13:41 | 5,405.50 | 5,406.60 | 5,405.50 | 5,406.60 | 604.6K |
| 13:42 | 5,409.60 | 5,409.90 | 5,409.60 | 5,409.90 | 216.9K |
| 13:43 | 5,410.10 | 5,410.10 | 5,409.80 | 5,409.80 | 170.9K |
| 13:44 | 5,410.50 | 5,410.50 | 5,410.20 | 5,410.20 | 317.7K |
| 13:45 | 5,409.00 | 5,409.10 | 5,409.00 | 5,409.10 | 741.2K |
| 13:46 | 5,410.60 | 5,410.60 | 5,409.70 | 5,409.70 | 275.5K |
| 13:47 | 5,409.40 | 5,409.40 | 5,408.90 | 5,408.90 | 277.7K |
| 13:48 | 5,409.10 | 5,409.10 | 5,409.10 | 5,409.10 | 121.2K |
| 13:49 | 5,407.70 | 5,408.00 | 5,407.70 | 5,408.00 | 546.3K |
| 13:50 | 5,408.00 | 5,408.00 | 5,407.90 | 5,407.90 | 302.1K |
| 13:51 | 5,407.90 | 5,410.10 | 5,407.90 | 5,410.10 | 299.1K |
| 13:52 | 5,409.60 | 5,409.60 | 5,408.80 | 5,408.80 | 691.4K |
| 13:53 | 5,408.70 | 5,408.70 | 5,408.20 | 5,408.20 | 360.5K |
| 13:54 | 5,406.40 | 5,407.70 | 5,406.40 | 5,407.70 | 446.5K |
| 13:55 | 5,407.60 | 5,407.60 | 5,407.50 | 5,407.50 | 367.0K |
| 13:56 | 5,407.60 | 5,408.30 | 5,407.60 | 5,408.30 | 514.3K |
| 13:57 | 5,407.10 | 5,407.40 | 5,407.10 | 5,407.40 | 163.3K |
| 13:58 | 5,406.80 | 5,407.60 | 5,406.80 | 5,407.60 | 328.6K |
| 13:59 | 5,407.40 | 5,407.60 | 5,407.40 | 5,407.60 | 265.0K |
| 14:00 | 5,406.50 | 5,406.70 | 5,406.50 | 5,406.70 | 1,560.8K |
| 14:01 | 5,407.90 | 5,407.90 | 5,407.20 | 5,407.20 | 293.3K |
| 14:02 | 5,407.30 | 5,407.30 | 5,406.60 | 5,406.60 | 395.8K |
| 14:03 | 5,405.00 | 5,407.40 | 5,405.00 | 5,407.40 | 978.2K |
| 14:04 | 5,408.40 | 5,408.40 | 5,407.10 | 5,407.10 | 294.1K |
| 14:05 | 5,406.30 | 5,406.30 | 5,404.80 | 5,404.80 | 766.4K |
| 14:06 | 5,404.40 | 5,405.40 | 5,404.40 | 5,405.40 | 560.2K |
| 14:07 | 5,404.90 | 5,404.90 | 5,404.90 | 5,404.90 | 1,057.2K |
| 14:08 | 5,405.80 | 5,405.80 | 5,404.70 | 5,404.70 | 534.7K |
| 14:09 | 5,403.50 | 5,404.90 | 5,403.50 | 5,404.90 | 195.6K |
| 14:10 | 5,403.20 | 5,404.10 | 5,403.20 | 5,404.10 | 517.4K |
| 14:11 | 5,404.30 | 5,405.70 | 5,404.30 | 5,405.70 | 559.2K |
| 14:12 | 5,407.80 | 5,408.40 | 5,407.80 | 5,408.40 | 301.4K |
| 14:13 | 5,409.90 | 5,410.60 | 5,409.90 | 5,410.60 | 468.7K |
| 14:14 | 5,410.10 | 5,410.50 | 5,410.10 | 5,410.50 | 250.1K |
| 14:15 | 5,410.40 | 5,410.40 | 5,409.30 | 5,409.30 | 306.7K |
| 14:16 | 5,411.00 | 5,411.00 | 5,409.70 | 5,409.70 | 252.0K |
| 14:17 | 5,410.60 | 5,411.00 | 5,410.60 | 5,411.00 | 298.9K |
| 14:18 | 5,410.80 | 5,412.20 | 5,410.80 | 5,412.20 | 619.3K |
| 14:19 | 5,412.20 | 5,412.20 | 5,411.00 | 5,411.00 | 281.2K |
| 14:20 | 5,410.80 | 5,412.90 | 5,410.80 | 5,412.90 | 651.3K |
| 14:21 | 5,413.80 | 5,413.80 | 5,413.80 | 5,413.80 | 723.1K |
| 14:22 | 5,414.30 | 5,414.50 | 5,414.30 | 5,414.50 | 980.2K |
| 14:23 | 5,414.90 | 5,416.40 | 5,414.90 | 5,416.40 | 1,065.7K |
| 14:24 | 5,416.40 | 5,416.40 | 5,416.30 | 5,416.30 | 245.3K |
| 14:25 | 5,416.20 | 5,416.90 | 5,416.20 | 5,416.90 | 221.9K |
| 14:26 | 5,414.30 | 5,414.30 | 5,412.90 | 5,412.90 | 787.6K |
| 14:27 | 5,412.20 | 5,413.20 | 5,412.20 | 5,413.20 | 779.0K |
| 14:28 | 5,413.00 | 5,413.00 | 5,413.00 | 5,413.00 | 953.4K |
| 14:29 | 5,415.90 | 5,416.30 | 5,415.90 | 5,416.30 | 439.5K |
| 14:30 | 5,415.40 | 5,415.50 | 5,415.40 | 5,415.50 | 566.5K |
| 14:31 | 5,414.10 | 5,414.10 | 5,412.80 | 5,412.80 | 347.0K |
| 14:32 | 5,410.20 | 5,411.70 | 5,410.20 | 5,411.70 | 499.5K |
| 14:33 | 5,411.00 | 5,413.70 | 5,411.00 | 5,413.70 | 230.2K |
| 14:34 | 5,412.90 | 5,413.50 | 5,412.90 | 5,413.50 | 456.5K |
| 14:35 | 5,412.30 | 5,412.30 | 5,411.60 | 5,411.60 | 377.0K |
| 14:36 | 5,412.50 | 5,412.50 | 5,412.50 | 5,412.50 | 295.5K |
| 14:37 | 5,412.90 | 5,414.40 | 5,412.90 | 5,414.40 | 566.9K |
| 14:38 | 5,414.70 | 5,415.00 | 5,414.70 | 5,415.00 | 309.6K |
| 14:39 | 5,415.90 | 5,416.20 | 5,415.90 | 5,416.20 | 300.7K |
| 14:40 | 5,415.30 | 5,416.00 | 5,415.30 | 5,416.00 | 331.3K |
| 14:41 | 5,414.80 | 5,414.80 | 5,413.60 | 5,413.60 | 280.6K |
| 14:42 | 5,411.60 | 5,411.90 | 5,411.60 | 5,411.90 | 796.8K |
| 14:43 | 5,411.20 | 5,411.20 | 5,410.30 | 5,410.30 | 362.3K |
| 14:44 | 5,410.60 | 5,411.30 | 5,410.60 | 5,411.30 | 194.7K |
| 14:45 | 5,410.20 | 5,410.50 | 5,410.20 | 5,410.50 | 227.7K |
| 14:46 | 5,410.60 | 5,410.60 | 5,408.40 | 5,408.40 | 532.7K |
| 14:47 | 5,408.20 | 5,408.20 | 5,407.20 | 5,407.20 | 807.9K |
| 14:48 | 5,407.00 | 5,407.60 | 5,407.00 | 5,407.60 | 339.8K |
| 14:49 | 5,409.10 | 5,409.70 | 5,409.10 | 5,409.70 | 158.4K |
| 14:50 | 5,410.20 | 5,410.80 | 5,410.20 | 5,410.80 | 492.7K |
| 14:51 | 5,410.30 | 5,411.20 | 5,410.30 | 5,411.20 | 438.6K |
| 14:52 | 5,411.40 | 5,411.40 | 5,411.00 | 5,411.00 | 401.5K |
| 14:53 | 5,410.40 | 5,411.20 | 5,410.40 | 5,411.20 | 297.1K |
| 14:54 | 5,410.90 | 5,410.90 | 5,410.90 | 5,410.90 | 465.7K |
| 14:55 | 5,409.10 | 5,409.40 | 5,409.10 | 5,409.40 | 445.6K |
| 14:56 | 5,409.40 | 5,409.90 | 5,409.40 | 5,409.90 | 202.7K |
| 14:57 | 5,409.50 | 5,409.50 | 5,408.70 | 5,408.70 | 237.6K |
| 14:58 | 5,409.70 | 5,409.70 | 5,408.70 | 5,408.70 | 742.5K |
| 14:59 | 5,407.20 | 5,407.20 | 5,406.50 | 5,406.50 | 356.8K |
| 15:00 | 5,406.80 | 5,408.30 | 5,406.80 | 5,408.30 | 447.5K |
| 15:01 | 5,408.00 | 5,408.00 | 5,406.30 | 5,406.30 | 230.5K |
| 15:02 | 5,405.60 | 5,407.70 | 5,405.60 | 5,407.70 | 671.1K |
| 15:03 | 5,408.20 | 5,408.20 | 5,407.30 | 5,407.30 | 632.4K |
| 15:04 | 5,407.60 | 5,407.60 | 5,406.60 | 5,406.60 | 280.1K |
| 15:05 | 5,407.80 | 5,407.80 | 5,406.50 | 5,406.50 | 201.7K |
| 15:06 | 5,407.10 | 5,407.40 | 5,407.10 | 5,407.40 | 318.4K |
| 15:07 | 5,406.10 | 5,407.30 | 5,406.10 | 5,407.30 | 386.6K |
| 15:08 | 5,406.50 | 5,408.30 | 5,406.50 | 5,408.30 | 156.8K |
| 15:09 | 5,407.10 | 5,407.10 | 5,406.60 | 5,406.60 | 697.5K |
| 15:10 | 5,406.50 | 5,406.50 | 5,405.50 | 5,405.50 | 515.0K |
| 15:11 | 5,405.80 | 5,405.80 | 5,405.40 | 5,405.40 | 305.2K |
| 15:12 | 5,407.00 | 5,407.00 | 5,406.10 | 5,406.10 | 287.7K |
| 15:13 | 5,406.40 | 5,406.80 | 5,406.40 | 5,406.80 | 319.9K |
| 15:14 | 5,407.30 | 5,407.40 | 5,407.30 | 5,407.40 | 489.3K |
| 15:15 | 5,407.30 | 5,407.30 | 5,407.10 | 5,407.10 | 261.7K |
| 15:16 | 5,408.20 | 5,408.20 | 5,407.30 | 5,407.30 | 491.2K |
| 15:17 | 5,408.20 | 5,409.20 | 5,408.20 | 5,409.20 | 480.1K |
| 15:18 | 5,408.10 | 5,409.50 | 5,408.10 | 5,409.50 | 243.6K |
| 15:19 | 5,408.70 | 5,408.70 | 5,408.70 | 5,408.70 | 287.9K |
| 15:20 | 5,408.20 | 5,408.20 | 5,404.70 | 5,404.70 | 903.8K |
| 15:21 | 5,406.90 | 5,406.90 | 5,406.20 | 5,406.20 | 961.8K |
| 15:22 | 5,406.30 | 5,406.30 | 5,405.90 | 5,405.90 | 447.0K |
| 15:23 | 5,406.00 | 5,406.00 | 5,405.50 | 5,405.50 | 403.2K |
| 15:24 | 5,404.80 | 5,404.80 | 5,404.30 | 5,404.30 | 539.7K |
| 15:25 | 5,404.30 | 5,404.90 | 5,404.30 | 5,404.90 | 429.5K |
| 15:26 | 5,404.60 | 5,404.60 | 5,402.80 | 5,402.80 | 964.2K |
| 15:27 | 5,402.50 | 5,404.90 | 5,402.50 | 5,404.90 | 924.7K |
| 15:28 | 5,405.00 | 5,405.70 | 5,405.00 | 5,405.70 | 291.8K |
| 15:29 | 5,404.80 | 5,404.80 | 5,404.10 | 5,404.10 | 409.3K |
| 15:30 | 5,403.60 | 5,403.60 | 5,403.10 | 5,403.10 | 582.1K |
| 15:31 | 5,403.60 | 5,403.60 | 5,403.20 | 5,403.20 | 616.4K |
| 15:32 | 5,404.00 | 5,404.30 | 5,404.00 | 5,404.30 | 298.1K |
| 15:33 | 5,404.60 | 5,404.70 | 5,404.60 | 5,404.70 | 319.5K |
| 15:34 | 5,403.90 | 5,404.40 | 5,403.90 | 5,404.40 | 726.1K |
| 15:35 | 5,405.10 | 5,406.50 | 5,405.10 | 5,406.50 | 1,447.9K |
| 15:36 | 5,405.80 | 5,405.80 | 5,405.50 | 5,405.50 | 520.8K |
| 15:37 | 5,405.90 | 5,406.60 | 5,405.90 | 5,406.60 | 507.4K |
| 15:38 | 5,407.60 | 5,407.60 | 5,407.30 | 5,407.30 | 427.8K |
| 15:39 | 5,407.50 | 5,407.50 | 5,406.30 | 5,406.30 | 691.1K |
| 15:40 | 5,406.00 | 5,406.30 | 5,406.00 | 5,406.30 | 477.5K |
| 15:41 | 5,406.60 | 5,406.60 | 5,406.20 | 5,406.20 | 450.5K |
| 15:42 | 5,406.00 | 5,407.40 | 5,406.00 | 5,407.40 | 471.5K |
| 15:43 | 5,407.20 | 5,407.20 | 5,406.90 | 5,406.90 | 395.6K |
| 15:44 | 5,406.40 | 5,407.60 | 5,406.40 | 5,407.60 | 892.9K |
| 15:45 | 5,406.40 | 5,406.90 | 5,406.40 | 5,406.90 | 399.4K |
| 15:46 | 5,407.80 | 5,408.50 | 5,407.80 | 5,408.50 | 434.2K |
| 15:47 | 5,406.90 | 5,407.50 | 5,406.90 | 5,407.50 | 346.0K |
| 15:48 | 5,408.20 | 5,408.90 | 5,408.20 | 5,408.90 | 644.1K |
| 15:49 | 5,408.60 | 5,409.00 | 5,408.60 | 5,409.00 | 1,129.1K |
| 15:50 | 5,409.30 | 5,409.30 | 5,408.30 | 5,408.30 | 1,990.4K |
| 15:51 | 5,409.10 | 5,409.10 | 5,408.90 | 5,408.90 | 819.1K |
| 15:52 | 5,407.80 | 5,408.10 | 5,407.80 | 5,408.10 | 545.0K |
| 15:53 | 5,407.10 | 5,408.10 | 5,407.10 | 5,408.10 | 443.8K |
| 15:54 | 5,407.50 | 5,407.50 | 5,406.70 | 5,406.70 | 560.4K |
| 15:55 | 5,407.90 | 5,408.00 | 5,407.90 | 5,408.00 | 528.7K |
| 15:56 | 5,407.80 | 5,407.80 | 5,407.30 | 5,407.30 | 939.6K |
| 15:57 | 5,409.20 | 5,410.10 | 5,409.20 | 5,410.10 | 1,227.5K |
| 15:58 | 5,409.50 | 5,409.50 | 5,408.80 | 5,408.80 | 1,993.3K |
| 15:59 | 5,410.00 | 5,410.00 | 5,408.70 | 5,408.70 | 1,033.7K |
| 16:00 | 5,407.50 | 5,408.40 | 5,407.50 | 5,408.40 | 206.3K |
| 16:01 | 5,408.40 | 5,408.40 | 5,408.40 | 5,408.40 | 0.0K |
| 16:02 | 5,408.40 | 5,408.40 | 5,408.40 | 5,408.40 | 0.0K |
| 16:03 | 5,408.40 | 5,408.40 | 5,408.40 | 5,408.40 | 0.0K |
| 16:04 | 5,408.40 | 5,408.40 | 5,407.70 | 5,407.70 | 64,394.8K |