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 | 5,407.70 | 5,407.70 | 5,388.80 | 5,388.80 | 8,709.4K |
| 10:01 | 5,389.60 | 5,398.30 | 5,389.60 | 5,398.30 | 2,081.5K |
| 10:02 | 5,402.30 | 5,402.30 | 5,401.20 | 5,401.20 | 2,638.3K |
| 10:03 | 5,399.70 | 5,399.70 | 5,394.80 | 5,394.80 | 1,489.1K |
| 10:04 | 5,395.80 | 5,395.80 | 5,393.50 | 5,393.50 | 611.4K |
| 10:05 | 5,393.20 | 5,393.20 | 5,390.30 | 5,390.30 | 741.5K |
| 10:06 | 5,389.10 | 5,389.10 | 5,387.00 | 5,387.00 | 553.5K |
| 10:07 | 5,385.40 | 5,385.40 | 5,384.90 | 5,384.90 | 1,450.2K |
| 10:08 | 5,384.00 | 5,384.30 | 5,384.00 | 5,384.30 | 1,006.0K |
| 10:09 | 5,386.90 | 5,389.00 | 5,386.90 | 5,389.00 | 621.8K |
| 10:10 | 5,391.30 | 5,395.00 | 5,391.30 | 5,395.00 | 1,472.8K |
| 10:11 | 5,392.80 | 5,393.50 | 5,392.80 | 5,393.50 | 2,001.5K |
| 10:12 | 5,390.10 | 5,391.80 | 5,390.10 | 5,391.80 | 426.4K |
| 10:13 | 5,390.60 | 5,390.60 | 5,389.50 | 5,389.50 | 697.0K |
| 10:14 | 5,392.10 | 5,392.10 | 5,391.60 | 5,391.60 | 865.1K |
| 10:15 | 5,390.00 | 5,390.00 | 5,387.50 | 5,387.50 | 750.8K |
| 10:16 | 5,389.60 | 5,390.90 | 5,389.60 | 5,390.90 | 268.2K |
| 10:17 | 5,387.70 | 5,388.40 | 5,387.70 | 5,388.40 | 692.1K |
| 10:18 | 5,390.70 | 5,390.70 | 5,389.80 | 5,389.80 | 1,326.6K |
| 10:19 | 5,390.30 | 5,390.40 | 5,390.30 | 5,390.40 | 524.5K |
| 10:20 | 5,389.50 | 5,389.50 | 5,387.80 | 5,387.80 | 418.8K |
| 10:21 | 5,386.20 | 5,387.10 | 5,386.20 | 5,387.10 | 204.1K |
| 10:22 | 5,385.40 | 5,386.60 | 5,385.40 | 5,386.60 | 285.2K |
| 10:23 | 5,387.50 | 5,387.60 | 5,387.50 | 5,387.60 | 673.4K |
| 10:24 | 5,386.90 | 5,386.90 | 5,386.50 | 5,386.50 | 469.5K |
| 10:25 | 5,386.90 | 5,386.90 | 5,386.10 | 5,386.10 | 456.7K |
| 10:26 | 5,386.50 | 5,386.50 | 5,386.30 | 5,386.30 | 650.3K |
| 10:27 | 5,386.10 | 5,386.10 | 5,383.80 | 5,383.80 | 617.7K |
| 10:28 | 5,384.20 | 5,384.50 | 5,384.20 | 5,384.50 | 607.5K |
| 10:29 | 5,385.70 | 5,385.70 | 5,385.50 | 5,385.50 | 876.9K |
| 10:30 | 5,386.60 | 5,386.60 | 5,385.50 | 5,385.50 | 479.4K |
| 10:31 | 5,385.90 | 5,386.80 | 5,385.90 | 5,386.80 | 323.9K |
| 10:32 | 5,387.80 | 5,387.80 | 5,387.40 | 5,387.40 | 640.0K |
| 10:33 | 5,386.80 | 5,387.20 | 5,386.80 | 5,387.20 | 445.3K |
| 10:34 | 5,387.10 | 5,389.30 | 5,387.10 | 5,389.30 | 1,037.9K |
| 10:35 | 5,388.90 | 5,388.90 | 5,388.50 | 5,388.50 | 224.8K |
| 10:36 | 5,388.30 | 5,388.80 | 5,388.30 | 5,388.80 | 356.4K |
| 10:37 | 5,388.60 | 5,388.60 | 5,388.20 | 5,388.20 | 223.1K |
| 10:38 | 5,387.50 | 5,388.50 | 5,387.50 | 5,388.50 | 228.0K |
| 10:39 | 5,388.90 | 5,388.90 | 5,388.60 | 5,388.60 | 161.2K |
| 10:40 | 5,388.10 | 5,388.10 | 5,387.40 | 5,387.40 | 371.0K |
| 10:41 | 5,384.60 | 5,385.30 | 5,384.60 | 5,385.30 | 171.1K |
| 10:42 | 5,385.10 | 5,385.10 | 5,384.80 | 5,384.80 | 327.3K |
| 10:43 | 5,382.60 | 5,384.00 | 5,382.60 | 5,384.00 | 721.3K |
| 10:44 | 5,382.90 | 5,383.90 | 5,382.90 | 5,383.90 | 592.8K |
| 10:45 | 5,383.90 | 5,384.50 | 5,383.90 | 5,384.50 | 378.2K |
| 10:46 | 5,383.20 | 5,383.70 | 5,383.20 | 5,383.70 | 350.3K |
| 10:47 | 5,383.50 | 5,385.10 | 5,383.50 | 5,385.10 | 523.8K |
| 10:48 | 5,384.70 | 5,384.70 | 5,384.10 | 5,384.10 | 616.8K |
| 10:49 | 5,385.10 | 5,385.10 | 5,384.60 | 5,384.60 | 227.3K |
| 10:50 | 5,383.50 | 5,383.50 | 5,383.40 | 5,383.40 | 302.0K |
| 10:51 | 5,380.90 | 5,380.90 | 5,379.60 | 5,379.60 | 293.7K |
| 10:52 | 5,380.10 | 5,380.10 | 5,379.00 | 5,379.00 | 368.0K |
| 10:53 | 5,378.90 | 5,379.30 | 5,378.90 | 5,379.30 | 263.4K |
| 10:54 | 5,378.70 | 5,378.70 | 5,377.70 | 5,377.70 | 928.3K |
| 10:55 | 5,378.20 | 5,379.10 | 5,378.20 | 5,379.10 | 274.4K |
| 10:56 | 5,378.20 | 5,379.60 | 5,378.20 | 5,379.60 | 518.5K |
| 10:57 | 5,377.90 | 5,377.90 | 5,376.80 | 5,376.80 | 1,113.8K |
| 10:58 | 5,376.30 | 5,376.30 | 5,376.30 | 5,376.30 | 414.0K |
| 10:59 | 5,377.20 | 5,379.50 | 5,377.20 | 5,379.50 | 911.8K |
| 11:00 | 5,380.60 | 5,382.80 | 5,380.60 | 5,382.80 | 777.1K |
| 11:01 | 5,379.10 | 5,383.20 | 5,379.10 | 5,383.20 | 1,416.4K |
| 11:02 | 5,384.90 | 5,385.30 | 5,384.90 | 5,385.30 | 576.2K |
| 11:03 | 5,384.70 | 5,385.70 | 5,384.70 | 5,385.70 | 282.4K |
| 11:04 | 5,386.50 | 5,386.50 | 5,385.40 | 5,385.40 | 385.6K |
| 11:05 | 5,383.60 | 5,384.20 | 5,383.60 | 5,384.20 | 594.6K |
| 11:06 | 5,383.50 | 5,388.80 | 5,383.50 | 5,388.80 | 864.7K |
| 11:07 | 5,390.80 | 5,390.80 | 5,388.20 | 5,388.20 | 618.5K |
| 11:08 | 5,387.80 | 5,387.80 | 5,386.70 | 5,386.70 | 235.1K |
| 11:09 | 5,386.30 | 5,387.60 | 5,386.30 | 5,387.60 | 312.4K |
| 11:10 | 5,387.30 | 5,387.30 | 5,384.20 | 5,384.20 | 869.8K |
| 11:11 | 5,384.40 | 5,384.60 | 5,384.40 | 5,384.60 | 264.0K |
| 11:12 | 5,384.40 | 5,384.60 | 5,384.40 | 5,384.60 | 209.3K |
| 11:13 | 5,385.80 | 5,387.80 | 5,385.80 | 5,387.80 | 559.6K |
| 11:14 | 5,387.40 | 5,387.40 | 5,385.10 | 5,385.10 | 766.2K |
| 11:15 | 5,384.40 | 5,384.40 | 5,384.40 | 5,384.40 | 379.6K |
| 11:16 | 5,383.50 | 5,384.80 | 5,383.50 | 5,384.80 | 373.3K |
| 11:17 | 5,383.50 | 5,384.70 | 5,383.50 | 5,384.70 | 203.0K |
| 11:18 | 5,383.00 | 5,383.00 | 5,381.60 | 5,381.60 | 767.5K |
| 11:19 | 5,381.60 | 5,383.00 | 5,381.60 | 5,383.00 | 863.6K |
| 11:20 | 5,383.20 | 5,385.70 | 5,383.20 | 5,385.70 | 411.6K |
| 11:21 | 5,384.80 | 5,386.40 | 5,384.80 | 5,386.40 | 204.7K |
| 11:22 | 5,386.20 | 5,386.20 | 5,386.10 | 5,386.10 | 546.0K |
| 11:23 | 5,385.50 | 5,385.50 | 5,383.80 | 5,383.80 | 254.3K |
| 11:24 | 5,384.10 | 5,385.90 | 5,384.10 | 5,385.90 | 303.4K |
| 11:25 | 5,388.70 | 5,388.70 | 5,388.00 | 5,388.00 | 204.7K |
| 11:26 | 5,387.60 | 5,388.90 | 5,387.60 | 5,388.90 | 321.0K |
| 11:27 | 5,389.60 | 5,390.90 | 5,389.60 | 5,390.90 | 897.0K |
| 11:28 | 5,391.60 | 5,391.60 | 5,390.50 | 5,390.50 | 404.4K |
| 11:29 | 5,391.60 | 5,391.60 | 5,390.40 | 5,390.40 | 327.0K |
| 11:30 | 5,391.00 | 5,391.00 | 5,390.80 | 5,390.80 | 4,137.0K |
| 11:31 | 5,391.40 | 5,391.40 | 5,390.50 | 5,390.50 | 393.2K |
| 11:32 | 5,389.90 | 5,389.90 | 5,389.70 | 5,389.70 | 85.0K |
| 11:33 | 5,390.50 | 5,390.50 | 5,388.90 | 5,388.90 | 182.8K |
| 11:34 | 5,389.90 | 5,389.90 | 5,389.60 | 5,389.60 | 384.4K |
| 11:35 | 5,390.50 | 5,394.30 | 5,390.50 | 5,394.30 | 452.9K |
| 11:36 | 5,394.50 | 5,394.50 | 5,394.10 | 5,394.10 | 139.1K |
| 11:37 | 5,394.10 | 5,395.20 | 5,394.10 | 5,395.20 | 497.7K |
| 11:38 | 5,394.80 | 5,394.80 | 5,393.30 | 5,393.30 | 497.5K |
| 11:39 | 5,392.70 | 5,392.70 | 5,392.60 | 5,392.60 | 209.8K |
| 11:40 | 5,392.50 | 5,392.50 | 5,390.20 | 5,390.20 | 645.1K |
| 11:41 | 5,388.50 | 5,388.50 | 5,388.30 | 5,388.30 | 267.5K |
| 11:42 | 5,389.70 | 5,389.70 | 5,389.30 | 5,389.30 | 558.8K |
| 11:43 | 5,391.70 | 5,393.30 | 5,391.70 | 5,393.30 | 832.6K |
| 11:44 | 5,393.70 | 5,395.50 | 5,393.70 | 5,395.50 | 192.0K |
| 11:45 | 5,395.00 | 5,395.00 | 5,393.40 | 5,393.40 | 988.1K |
| 11:46 | 5,392.90 | 5,393.60 | 5,392.90 | 5,393.60 | 466.1K |
| 11:47 | 5,392.20 | 5,393.10 | 5,392.20 | 5,393.10 | 680.1K |
| 11:48 | 5,394.40 | 5,394.40 | 5,394.40 | 5,394.40 | 212.9K |
| 11:49 | 5,392.60 | 5,394.20 | 5,392.60 | 5,394.20 | 738.8K |
| 11:50 | 5,394.40 | 5,394.40 | 5,393.00 | 5,393.00 | 292.1K |
| 11:51 | 5,392.30 | 5,392.30 | 5,391.90 | 5,391.90 | 516.8K |
| 11:52 | 5,391.50 | 5,391.50 | 5,391.40 | 5,391.40 | 488.6K |
| 11:53 | 5,391.80 | 5,393.00 | 5,391.80 | 5,393.00 | 286.1K |
| 11:54 | 5,395.00 | 5,395.50 | 5,395.00 | 5,395.50 | 574.7K |
| 11:55 | 5,395.80 | 5,395.80 | 5,395.00 | 5,395.00 | 233.2K |
| 11:56 | 5,396.00 | 5,396.00 | 5,395.80 | 5,395.80 | 355.7K |
| 11:57 | 5,396.60 | 5,396.60 | 5,396.40 | 5,396.40 | 343.8K |
| 11:58 | 5,397.60 | 5,398.20 | 5,397.60 | 5,398.20 | 489.1K |
| 11:59 | 5,398.20 | 5,399.00 | 5,398.20 | 5,399.00 | 409.4K |
| 12:00 | 5,400.10 | 5,404.30 | 5,400.10 | 5,404.30 | 0.0K |
| 12:01 | 5,404.80 | 5,404.80 | 5,404.10 | 5,404.10 | 450.8K |
| 12:02 | 5,404.90 | 5,404.90 | 5,403.90 | 5,403.90 | 234.2K |
| 12:03 | 5,406.20 | 5,407.50 | 5,406.20 | 5,407.50 | 196.0K |
| 12:04 | 5,409.80 | 5,409.80 | 5,409.50 | 5,409.50 | 138.4K |
| 12:05 | 5,409.60 | 5,409.60 | 5,408.10 | 5,408.10 | 1,593.9K |
| 12:06 | 5,409.60 | 5,409.70 | 5,409.60 | 5,409.70 | 282.1K |
| 12:07 | 5,408.60 | 5,408.60 | 5,408.20 | 5,408.20 | 389.6K |
| 12:08 | 5,405.70 | 5,405.70 | 5,405.60 | 5,405.60 | 261.5K |
| 12:09 | 5,406.20 | 5,408.00 | 5,406.20 | 5,408.00 | 131.9K |
| 12:10 | 5,408.80 | 5,408.80 | 5,408.20 | 5,408.20 | 245.3K |
| 12:11 | 5,409.30 | 5,409.30 | 5,406.40 | 5,406.40 | 84.5K |
| 12:12 | 5,406.50 | 5,406.60 | 5,406.50 | 5,406.60 | 262.9K |
| 12:13 | 5,408.20 | 5,408.20 | 5,407.10 | 5,407.10 | 718.6K |
| 12:14 | 5,407.90 | 5,408.80 | 5,407.90 | 5,408.80 | 346.1K |
| 12:15 | 5,409.80 | 5,409.80 | 5,409.30 | 5,409.30 | 256.2K |
| 12:16 | 5,412.50 | 5,412.50 | 5,412.00 | 5,412.00 | 406.9K |
| 12:17 | 5,410.60 | 5,410.60 | 5,410.40 | 5,410.40 | 404.9K |
| 12:18 | 5,410.30 | 5,410.30 | 5,409.80 | 5,409.80 | 866.0K |
| 12:19 | 5,411.50 | 5,415.00 | 5,411.50 | 5,415.00 | 560.5K |
| 12:20 | 5,415.30 | 5,415.30 | 5,414.60 | 5,414.60 | 1,037.6K |
| 12:21 | 5,413.00 | 5,413.00 | 5,413.00 | 5,413.00 | 259.7K |
| 12:22 | 5,414.80 | 5,414.90 | 5,414.80 | 5,414.90 | 144.4K |
| 12:23 | 5,415.10 | 5,415.50 | 5,415.10 | 5,415.50 | 1,049.9K |
| 12:24 | 5,416.60 | 5,417.70 | 5,416.60 | 5,417.70 | 422.1K |
| 12:25 | 5,417.60 | 5,421.80 | 5,417.60 | 5,421.80 | 220.5K |
| 12:26 | 5,420.40 | 5,421.40 | 5,420.40 | 5,421.40 | 916.0K |
| 12:27 | 5,422.70 | 5,424.10 | 5,422.70 | 5,424.10 | 1,344.5K |
| 12:28 | 5,423.20 | 5,423.80 | 5,423.20 | 5,423.80 | 959.6K |
| 12:29 | 5,423.50 | 5,423.50 | 5,423.50 | 5,423.50 | 1,772.1K |
| 12:30 | 5,422.80 | 5,423.20 | 5,422.80 | 5,423.20 | 476.2K |
| 12:31 | 5,422.00 | 5,422.00 | 5,418.60 | 5,418.60 | 1,056.6K |
| 12:32 | 5,419.00 | 5,419.00 | 5,418.70 | 5,418.70 | 321.4K |
| 12:33 | 5,418.60 | 5,418.60 | 5,417.50 | 5,417.50 | 416.5K |
| 12:34 | 5,417.10 | 5,418.30 | 5,417.10 | 5,418.30 | 329.9K |
| 12:35 | 5,418.60 | 5,418.60 | 5,417.30 | 5,417.30 | 194.8K |
| 12:36 | 5,417.60 | 5,418.20 | 5,417.60 | 5,418.20 | 775.0K |
| 12:37 | 5,418.00 | 5,418.00 | 5,417.30 | 5,417.30 | 301.5K |
| 12:38 | 5,416.50 | 5,416.90 | 5,416.50 | 5,416.90 | 1,550.8K |
| 12:39 | 5,416.70 | 5,416.70 | 5,416.60 | 5,416.60 | 559.1K |
| 12:40 | 5,417.00 | 5,417.30 | 5,417.00 | 5,417.30 | 455.4K |
| 12:41 | 5,416.10 | 5,417.00 | 5,416.10 | 5,417.00 | 355.5K |
| 12:42 | 5,417.60 | 5,418.80 | 5,417.60 | 5,418.80 | 383.0K |
| 12:43 | 5,418.10 | 5,418.10 | 5,417.30 | 5,417.30 | 123.5K |
| 12:44 | 5,417.30 | 5,418.20 | 5,417.30 | 5,418.20 | 801.9K |
| 12:45 | 5,418.50 | 5,419.60 | 5,418.50 | 5,419.60 | 461.4K |
| 12:46 | 5,418.70 | 5,418.90 | 5,418.70 | 5,418.90 | 419.6K |
| 12:47 | 5,418.50 | 5,419.20 | 5,418.50 | 5,419.20 | 233.7K |
| 12:48 | 5,419.40 | 5,419.40 | 5,418.70 | 5,418.70 | 522.3K |
| 12:49 | 5,416.50 | 5,417.30 | 5,416.50 | 5,417.30 | 303.1K |
| 12:50 | 5,415.90 | 5,415.90 | 5,415.20 | 5,415.20 | 241.4K |
| 12:51 | 5,413.90 | 5,416.10 | 5,413.90 | 5,416.10 | 286.9K |
| 12:52 | 5,416.00 | 5,416.30 | 5,416.00 | 5,416.30 | 192.9K |
| 12:53 | 5,415.90 | 5,415.90 | 5,415.40 | 5,415.40 | 797.8K |
| 12:54 | 5,416.40 | 5,417.70 | 5,416.40 | 5,417.70 | 477.2K |
| 12:55 | 5,418.40 | 5,418.40 | 5,418.20 | 5,418.20 | 451.0K |
| 12:56 | 5,418.40 | 5,420.20 | 5,418.40 | 5,420.20 | 1,084.5K |
| 12:57 | 5,420.40 | 5,421.60 | 5,420.40 | 5,421.60 | 1,013.6K |
| 12:58 | 5,421.60 | 5,421.60 | 5,421.10 | 5,421.10 | 404.8K |
| 12:59 | 5,422.00 | 5,422.00 | 5,421.70 | 5,421.70 | 381.0K |
| 13:00 | 5,421.40 | 5,422.00 | 5,421.40 | 5,422.00 | 259.0K |
| 13:01 | 5,422.80 | 5,422.80 | 5,421.20 | 5,421.20 | 257.1K |
| 13:02 | 5,420.00 | 5,420.90 | 5,420.00 | 5,420.90 | 147.9K |
| 13:03 | 5,420.20 | 5,420.20 | 5,419.90 | 5,419.90 | 127.5K |
| 13:04 | 5,420.00 | 5,420.20 | 5,420.00 | 5,420.20 | 147.4K |
| 13:05 | 5,419.30 | 5,419.40 | 5,419.30 | 5,419.40 | 159.0K |
| 13:06 | 5,419.00 | 5,419.60 | 5,419.00 | 5,419.60 | 567.5K |
| 13:07 | 5,419.50 | 5,419.50 | 5,419.50 | 5,419.50 | 636.0K |
| 13:08 | 5,420.80 | 5,420.80 | 5,420.70 | 5,420.70 | 332.7K |
| 13:09 | 5,421.80 | 5,422.40 | 5,421.80 | 5,422.40 | 201.3K |
| 13:10 | 5,422.40 | 5,423.20 | 5,422.40 | 5,423.20 | 754.2K |
| 13:11 | 5,422.80 | 5,424.60 | 5,422.80 | 5,424.60 | 133.6K |
| 13:12 | 5,423.40 | 5,423.40 | 5,422.90 | 5,422.90 | 167.9K |
| 13:13 | 5,422.70 | 5,422.70 | 5,420.80 | 5,420.80 | 351.1K |
| 13:14 | 5,420.20 | 5,420.20 | 5,419.60 | 5,419.60 | 151.8K |
| 13:15 | 5,418.20 | 5,419.20 | 5,418.20 | 5,419.20 | 773.0K |
| 13:16 | 5,419.40 | 5,419.70 | 5,419.40 | 5,419.70 | 136.0K |
| 13:17 | 5,419.90 | 5,420.20 | 5,419.90 | 5,420.20 | 289.0K |
| 13:18 | 5,419.90 | 5,419.90 | 5,419.00 | 5,419.00 | 148.7K |
| 13:19 | 5,419.40 | 5,420.20 | 5,419.40 | 5,420.20 | 1,819.3K |
| 13:20 | 5,421.90 | 5,424.90 | 5,421.90 | 5,424.90 | 1,453.2K |
| 13:21 | 5,424.60 | 5,426.40 | 5,424.60 | 5,426.40 | 1,625.9K |
| 13:22 | 5,426.00 | 5,426.00 | 5,425.70 | 5,425.70 | 759.2K |
| 13:23 | 5,426.80 | 5,427.80 | 5,426.80 | 5,427.80 | 683.5K |
| 13:24 | 5,428.30 | 5,428.30 | 5,427.90 | 5,427.90 | 175.0K |
| 13:25 | 5,428.10 | 5,429.80 | 5,428.10 | 5,429.80 | 787.2K |
| 13:26 | 5,429.70 | 5,429.70 | 5,429.40 | 5,429.40 | 471.9K |
| 13:27 | 5,429.70 | 5,429.80 | 5,429.70 | 5,429.80 | 376.6K |
| 13:28 | 5,429.60 | 5,429.60 | 5,429.50 | 5,429.50 | 667.0K |
| 13:29 | 5,430.50 | 5,431.00 | 5,430.50 | 5,431.00 | 408.5K |
| 13:30 | 5,431.00 | 5,431.80 | 5,431.00 | 5,431.80 | 171.7K |
| 13:31 | 5,431.60 | 5,431.60 | 5,431.30 | 5,431.30 | 861.6K |
| 13:32 | 5,429.70 | 5,430.00 | 5,429.70 | 5,430.00 | 569.2K |
| 13:33 | 5,429.80 | 5,430.70 | 5,429.80 | 5,430.70 | 132.6K |
| 13:34 | 5,431.50 | 5,431.50 | 5,429.50 | 5,429.50 | 688.0K |
| 13:35 | 5,429.00 | 5,430.20 | 5,429.00 | 5,430.20 | 793.3K |
| 13:36 | 5,430.00 | 5,430.50 | 5,430.00 | 5,430.50 | 77.9K |
| 13:37 | 5,431.70 | 5,433.00 | 5,431.70 | 5,433.00 | 551.2K |
| 13:38 | 5,434.40 | 5,434.80 | 5,434.40 | 5,434.80 | 472.3K |
| 13:39 | 5,437.90 | 5,437.90 | 5,436.60 | 5,436.60 | 319.4K |
| 13:40 | 5,435.10 | 5,436.00 | 5,435.10 | 5,436.00 | 369.9K |
| 13:41 | 5,435.60 | 5,435.60 | 5,435.50 | 5,435.50 | 302.1K |
| 13:42 | 5,434.10 | 5,435.10 | 5,434.10 | 5,435.10 | 434.4K |
| 13:43 | 5,433.40 | 5,433.40 | 5,431.80 | 5,431.80 | 480.7K |
| 13:44 | 5,430.40 | 5,430.40 | 5,429.10 | 5,429.10 | 776.5K |
| 13:45 | 5,431.00 | 5,431.00 | 5,430.90 | 5,430.90 | 403.0K |
| 13:46 | 5,429.60 | 5,429.60 | 5,429.30 | 5,429.30 | 270.1K |
| 13:47 | 5,427.50 | 5,427.50 | 5,426.80 | 5,426.80 | 201.8K |
| 13:48 | 5,424.50 | 5,424.50 | 5,424.00 | 5,424.00 | 93.7K |
| 13:49 | 5,423.80 | 5,423.90 | 5,423.80 | 5,423.90 | 261.4K |
| 13:50 | 5,424.20 | 5,424.20 | 5,423.50 | 5,423.50 | 232.9K |
| 13:51 | 5,425.20 | 5,425.20 | 5,425.20 | 5,425.20 | 273.9K |
| 13:52 | 5,425.20 | 5,425.20 | 5,424.50 | 5,424.50 | 684.5K |
| 13:53 | 5,425.00 | 5,426.70 | 5,425.00 | 5,426.70 | 334.8K |
| 13:54 | 5,426.50 | 5,426.50 | 5,426.00 | 5,426.00 | 150.6K |
| 13:55 | 5,425.10 | 5,426.00 | 5,425.10 | 5,426.00 | 212.9K |
| 13:56 | 5,425.50 | 5,426.40 | 5,425.50 | 5,426.40 | 495.4K |
| 13:57 | 5,425.80 | 5,425.80 | 5,425.30 | 5,425.30 | 325.5K |
| 13:58 | 5,423.00 | 5,423.50 | 5,423.00 | 5,423.50 | 777.7K |
| 13:59 | 5,423.30 | 5,423.40 | 5,423.30 | 5,423.40 | 328.7K |
| 14:00 | 5,424.40 | 5,424.60 | 5,424.40 | 5,424.60 | 146.7K |
| 14:01 | 5,426.40 | 5,426.40 | 5,426.10 | 5,426.10 | 282.9K |
| 14:02 | 5,427.40 | 5,427.40 | 5,427.20 | 5,427.20 | 382.3K |
| 14:03 | 5,426.60 | 5,427.00 | 5,426.60 | 5,427.00 | 243.3K |
| 14:04 | 5,426.90 | 5,428.70 | 5,426.90 | 5,428.70 | 301.4K |
| 14:05 | 5,429.20 | 5,429.20 | 5,428.90 | 5,428.90 | 619.2K |
| 14:06 | 5,428.10 | 5,428.10 | 5,427.60 | 5,427.60 | 733.2K |
| 14:07 | 5,428.10 | 5,428.10 | 5,428.00 | 5,428.00 | 190.5K |
| 14:08 | 5,427.50 | 5,427.90 | 5,427.50 | 5,427.90 | 333.4K |
| 14:09 | 5,427.00 | 5,427.00 | 5,426.80 | 5,426.80 | 727.6K |
| 14:10 | 5,426.70 | 5,427.60 | 5,426.70 | 5,427.60 | 243.0K |
| 14:11 | 5,427.80 | 5,427.80 | 5,427.30 | 5,427.30 | 214.5K |
| 14:12 | 5,428.10 | 5,428.60 | 5,428.10 | 5,428.60 | 118.9K |
| 14:13 | 5,428.60 | 5,428.80 | 5,428.60 | 5,428.80 | 241.9K |
| 14:14 | 5,430.00 | 5,431.10 | 5,430.00 | 5,431.10 | 1,972.2K |
| 14:15 | 5,430.60 | 5,430.60 | 5,430.50 | 5,430.50 | 3,208.2K |
| 14:16 | 5,434.80 | 5,434.80 | 5,434.60 | 5,434.60 | 250.7K |
| 14:17 | 5,433.30 | 5,433.40 | 5,433.30 | 5,433.40 | 542.3K |
| 14:18 | 5,433.10 | 5,434.60 | 5,433.10 | 5,434.60 | 265.8K |
| 14:19 | 5,433.80 | 5,435.10 | 5,433.80 | 5,435.10 | 580.6K |
| 14:20 | 5,436.10 | 5,437.80 | 5,436.10 | 5,437.80 | 458.3K |
| 14:21 | 5,438.30 | 5,438.30 | 5,438.00 | 5,438.00 | 259.4K |
| 14:22 | 5,438.00 | 5,439.40 | 5,438.00 | 5,439.40 | 612.9K |
| 14:23 | 5,439.20 | 5,439.20 | 5,438.70 | 5,438.70 | 401.3K |
| 14:24 | 5,436.40 | 5,436.50 | 5,436.40 | 5,436.50 | 411.1K |
| 14:25 | 5,434.90 | 5,436.20 | 5,434.90 | 5,436.20 | 477.8K |
| 14:26 | 5,437.00 | 5,438.60 | 5,437.00 | 5,438.60 | 533.3K |
| 14:27 | 5,438.30 | 5,438.30 | 5,438.10 | 5,438.10 | 358.4K |
| 14:28 | 5,438.00 | 5,438.00 | 5,437.70 | 5,437.70 | 312.8K |
| 14:29 | 5,438.40 | 5,438.40 | 5,438.10 | 5,438.10 | 434.9K |
| 14:30 | 5,436.60 | 5,436.90 | 5,436.60 | 5,436.90 | 277.9K |
| 14:31 | 5,435.70 | 5,435.70 | 5,434.80 | 5,434.80 | 802.9K |
| 14:32 | 5,433.60 | 5,434.40 | 5,433.60 | 5,434.40 | 414.4K |
| 14:33 | 5,434.10 | 5,434.10 | 5,433.80 | 5,433.80 | 1,017.4K |
| 14:34 | 5,434.40 | 5,434.70 | 5,434.40 | 5,434.70 | 520.6K |
| 14:35 | 5,434.40 | 5,435.00 | 5,434.40 | 5,435.00 | 595.6K |
| 14:36 | 5,434.70 | 5,435.60 | 5,434.70 | 5,435.60 | 221.1K |
| 14:37 | 5,436.80 | 5,436.80 | 5,436.70 | 5,436.70 | 833.6K |
| 14:38 | 5,436.80 | 5,437.50 | 5,436.80 | 5,437.50 | 352.6K |
| 14:39 | 5,436.40 | 5,437.80 | 5,436.40 | 5,437.80 | 175.2K |
| 14:40 | 5,439.60 | 5,443.30 | 5,439.60 | 5,443.30 | 511.8K |
| 14:41 | 5,450.90 | 5,453.60 | 5,450.90 | 5,453.60 | 815.3K |
| 14:42 | 5,451.20 | 5,451.20 | 5,448.50 | 5,448.50 | 1,035.6K |
| 14:43 | 5,448.20 | 5,449.50 | 5,448.20 | 5,449.50 | 259.2K |
| 14:44 | 5,448.40 | 5,449.50 | 5,448.40 | 5,449.50 | 365.2K |
| 14:45 | 5,450.70 | 5,450.80 | 5,450.70 | 5,450.80 | 2,137.6K |
| 14:46 | 5,447.60 | 5,447.60 | 5,446.60 | 5,446.60 | 510.4K |
| 14:47 | 5,446.40 | 5,447.10 | 5,446.40 | 5,447.10 | 292.8K |
| 14:48 | 5,449.40 | 5,449.40 | 5,449.20 | 5,449.20 | 934.2K |
| 14:49 | 5,450.30 | 5,450.70 | 5,450.30 | 5,450.70 | 480.8K |
| 14:50 | 5,449.50 | 5,450.90 | 5,449.50 | 5,450.90 | 661.6K |
| 14:51 | 5,452.60 | 5,454.70 | 5,452.60 | 5,454.70 | 799.7K |
| 14:52 | 5,457.40 | 5,457.40 | 5,456.60 | 5,456.60 | 496.6K |
| 14:53 | 5,456.90 | 5,456.90 | 5,455.40 | 5,455.40 | 1,899.9K |
| 14:54 | 5,454.30 | 5,454.90 | 5,454.30 | 5,454.90 | 1,206.3K |
| 14:55 | 5,453.00 | 5,453.00 | 5,451.20 | 5,451.20 | 1,114.5K |
| 14:56 | 5,450.50 | 5,450.50 | 5,450.20 | 5,450.20 | 205.6K |
| 14:57 | 5,451.30 | 5,451.30 | 5,450.70 | 5,450.70 | 200.8K |
| 14:58 | 5,447.00 | 5,448.20 | 5,447.00 | 5,448.20 | 276.5K |
| 14:59 | 5,449.60 | 5,449.60 | 5,448.00 | 5,448.00 | 473.7K |
| 15:00 | 5,448.40 | 5,448.40 | 5,444.20 | 5,444.20 | 718.8K |
| 15:01 | 5,445.20 | 5,446.10 | 5,445.20 | 5,446.10 | 397.6K |
| 15:02 | 5,445.20 | 5,446.20 | 5,445.20 | 5,446.20 | 444.2K |
| 15:03 | 5,446.00 | 5,446.30 | 5,446.00 | 5,446.30 | 370.9K |
| 15:04 | 5,446.80 | 5,446.80 | 5,446.40 | 5,446.40 | 373.0K |
| 15:05 | 5,447.60 | 5,447.60 | 5,447.60 | 5,447.60 | 122.8K |
| 15:06 | 5,444.90 | 5,444.90 | 5,444.50 | 5,444.50 | 490.9K |
| 15:07 | 5,443.60 | 5,443.90 | 5,443.60 | 5,443.90 | 1,055.5K |
| 15:08 | 5,442.80 | 5,442.80 | 5,440.00 | 5,440.00 | 748.2K |
| 15:09 | 5,438.00 | 5,438.00 | 5,438.00 | 5,438.00 | 487.7K |
| 15:10 | 5,435.90 | 5,435.90 | 5,435.00 | 5,435.00 | 431.7K |
| 15:11 | 5,433.80 | 5,433.80 | 5,432.50 | 5,432.50 | 433.0K |
| 15:12 | 5,434.30 | 5,435.10 | 5,434.30 | 5,435.10 | 273.0K |
| 15:13 | 5,434.80 | 5,438.60 | 5,434.80 | 5,438.60 | 374.6K |
| 15:14 | 5,437.00 | 5,437.90 | 5,437.00 | 5,437.90 | 518.0K |
| 15:15 | 5,437.40 | 5,438.20 | 5,437.40 | 5,438.20 | 342.6K |
| 15:16 | 5,440.50 | 5,440.50 | 5,439.80 | 5,439.80 | 256.0K |
| 15:17 | 5,438.90 | 5,441.30 | 5,438.90 | 5,441.30 | 267.0K |
| 15:18 | 5,441.30 | 5,441.30 | 5,439.90 | 5,439.90 | 162.4K |
| 15:19 | 5,441.00 | 5,442.30 | 5,441.00 | 5,442.30 | 354.4K |
| 15:20 | 5,442.50 | 5,442.50 | 5,442.40 | 5,442.40 | 359.6K |
| 15:21 | 5,441.30 | 5,444.40 | 5,441.30 | 5,444.40 | 411.4K |
| 15:22 | 5,443.20 | 5,443.20 | 5,443.20 | 5,443.20 | 605.0K |
| 15:23 | 5,442.80 | 5,442.80 | 5,442.00 | 5,442.00 | 527.5K |
| 15:24 | 5,443.00 | 5,443.10 | 5,443.00 | 5,443.10 | 445.0K |
| 15:25 | 5,443.50 | 5,444.30 | 5,443.50 | 5,444.30 | 375.6K |
| 15:26 | 5,445.50 | 5,446.60 | 5,445.50 | 5,446.60 | 572.0K |
| 15:27 | 5,446.40 | 5,446.40 | 5,445.30 | 5,445.30 | 289.5K |
| 15:28 | 5,446.20 | 5,446.20 | 5,446.00 | 5,446.00 | 746.8K |
| 15:29 | 5,445.60 | 5,448.40 | 5,445.60 | 5,448.40 | 302.1K |
| 15:30 | 5,447.10 | 5,448.00 | 5,447.10 | 5,448.00 | 499.1K |
| 15:31 | 5,451.90 | 5,451.90 | 5,451.30 | 5,451.30 | 1,124.4K |
| 15:32 | 5,450.90 | 5,450.90 | 5,449.90 | 5,449.90 | 326.7K |
| 15:33 | 5,448.80 | 5,449.00 | 5,448.80 | 5,449.00 | 632.0K |
| 15:34 | 5,449.30 | 5,449.30 | 5,449.00 | 5,449.00 | 332.2K |
| 15:35 | 5,449.40 | 5,449.40 | 5,449.10 | 5,449.10 | 769.7K |
| 15:36 | 5,447.30 | 5,447.30 | 5,446.50 | 5,446.50 | 372.1K |
| 15:37 | 5,447.40 | 5,448.30 | 5,447.40 | 5,448.30 | 487.7K |
| 15:38 | 5,448.40 | 5,448.40 | 5,448.40 | 5,448.40 | 807.3K |
| 15:39 | 5,448.20 | 5,448.60 | 5,448.20 | 5,448.60 | 465.6K |
| 15:40 | 5,449.60 | 5,449.60 | 5,448.10 | 5,448.10 | 361.3K |
| 15:41 | 5,447.50 | 5,447.50 | 5,446.00 | 5,446.00 | 360.8K |
| 15:42 | 5,444.80 | 5,444.80 | 5,444.60 | 5,444.60 | 669.3K |
| 15:43 | 5,443.50 | 5,443.50 | 5,442.40 | 5,442.40 | 485.9K |
| 15:44 | 5,445.30 | 5,447.30 | 5,445.30 | 5,447.30 | 1,114.0K |
| 15:45 | 5,446.80 | 5,446.80 | 5,446.50 | 5,446.50 | 506.7K |
| 15:46 | 5,447.30 | 5,447.30 | 5,446.70 | 5,446.70 | 1,325.8K |
| 15:47 | 5,445.20 | 5,445.20 | 5,445.10 | 5,445.10 | 3,549.8K |
| 15:48 | 5,444.50 | 5,444.50 | 5,444.50 | 5,444.50 | 433.3K |
| 15:49 | 5,445.00 | 5,445.00 | 5,444.80 | 5,444.80 | 747.9K |
| 15:50 | 5,445.30 | 5,445.30 | 5,444.60 | 5,444.60 | 427.4K |
| 15:51 | 5,443.30 | 5,444.00 | 5,443.30 | 5,444.00 | 486.1K |
| 15:52 | 5,443.80 | 5,443.80 | 5,443.20 | 5,443.20 | 415.1K |
| 15:53 | 5,443.10 | 5,443.10 | 5,442.70 | 5,442.70 | 887.5K |
| 15:54 | 5,443.20 | 5,443.80 | 5,443.20 | 5,443.80 | 797.6K |
| 15:55 | 5,443.80 | 5,446.30 | 5,443.80 | 5,446.30 | 672.4K |
| 15:56 | 5,445.90 | 5,445.90 | 5,445.80 | 5,445.80 | 1,371.0K |
| 15:57 | 5,444.70 | 5,444.90 | 5,444.70 | 5,444.90 | 2,215.1K |
| 15:58 | 5,444.70 | 5,444.70 | 5,444.60 | 5,444.60 | 1,036.3K |
| 15:59 | 5,445.30 | 5,445.30 | 5,444.30 | 5,444.30 | 1,353.4K |
| 16:00 | 5,446.00 | 5,446.00 | 5,445.30 | 5,445.30 | 258.2K |
| 16:01 | 5,445.30 | 5,445.30 | 5,445.30 | 5,445.30 | 0.0K |
| 16:02 | 5,445.30 | 5,445.30 | 5,445.30 | 5,445.30 | 0.0K |
| 16:03 | 5,445.30 | 5,445.30 | 5,445.30 | 5,445.30 | 0.0K |
| 16:04 | 5,445.30 | 5,445.30 | 5,442.20 | 5,442.20 | 49,127.1K |