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 | 5,569.30 | 5,647.70 | 5,569.30 | 5,647.70 | 13,087.9K |
| 10:01 | 5,651.10 | 5,656.50 | 5,651.10 | 5,656.50 | 1,896.3K |
| 10:02 | 5,652.90 | 5,654.30 | 5,652.90 | 5,654.30 | 2,837.3K |
| 10:03 | 5,653.40 | 5,657.30 | 5,653.40 | 5,657.30 | 2,784.2K |
| 10:04 | 5,658.80 | 5,659.90 | 5,658.80 | 5,659.90 | 1,753.2K |
| 10:05 | 5,668.50 | 5,670.70 | 5,668.50 | 5,670.70 | 3,947.8K |
| 10:06 | 5,673.20 | 5,673.20 | 5,671.40 | 5,671.40 | 2,109.1K |
| 10:07 | 5,675.40 | 5,675.70 | 5,675.40 | 5,675.70 | 1,671.0K |
| 10:08 | 5,676.60 | 5,676.60 | 5,675.40 | 5,675.40 | 2,301.6K |
| 10:09 | 5,669.50 | 5,669.80 | 5,669.50 | 5,669.80 | 3,003.1K |
| 10:10 | 5,669.10 | 5,670.40 | 5,669.10 | 5,670.40 | 1,979.0K |
| 10:11 | 5,669.10 | 5,674.80 | 5,669.10 | 5,674.80 | 2,891.8K |
| 10:12 | 5,677.70 | 5,677.70 | 5,671.80 | 5,671.80 | 6,162.7K |
| 10:13 | 5,671.80 | 5,673.80 | 5,671.80 | 5,673.80 | 2,516.3K |
| 10:14 | 5,673.40 | 5,673.80 | 5,673.40 | 5,673.80 | 1,456.1K |
| 10:15 | 5,673.20 | 5,673.20 | 5,670.80 | 5,670.80 | 2,433.4K |
| 10:16 | 5,668.90 | 5,668.90 | 5,666.40 | 5,666.40 | 1,018.9K |
| 10:17 | 5,666.20 | 5,669.80 | 5,666.20 | 5,669.80 | 1,077.1K |
| 10:18 | 5,667.50 | 5,667.50 | 5,666.20 | 5,666.20 | 1,032.8K |
| 10:19 | 5,665.60 | 5,665.60 | 5,664.80 | 5,664.80 | 1,319.1K |
| 10:20 | 5,667.10 | 5,668.90 | 5,667.10 | 5,668.90 | 777.1K |
| 10:21 | 5,668.80 | 5,668.80 | 5,668.50 | 5,668.50 | 2,492.4K |
| 10:22 | 5,670.40 | 5,673.00 | 5,670.40 | 5,673.00 | 1,568.2K |
| 10:23 | 5,670.30 | 5,670.30 | 5,669.40 | 5,669.40 | 2,578.4K |
| 10:24 | 5,665.50 | 5,665.50 | 5,664.30 | 5,664.30 | 833.7K |
| 10:25 | 5,664.00 | 5,666.30 | 5,664.00 | 5,666.30 | 728.2K |
| 10:26 | 5,666.70 | 5,666.70 | 5,665.90 | 5,665.90 | 1,504.6K |
| 10:27 | 5,665.20 | 5,665.20 | 5,664.70 | 5,664.70 | 1,265.3K |
| 10:28 | 5,665.50 | 5,665.90 | 5,665.50 | 5,665.90 | 792.6K |
| 10:29 | 5,665.60 | 5,666.70 | 5,665.60 | 5,666.70 | 913.9K |
| 10:30 | 5,668.20 | 5,668.20 | 5,665.40 | 5,665.40 | 1,611.2K |
| 10:31 | 5,665.60 | 5,666.90 | 5,665.60 | 5,666.90 | 1,765.7K |
| 10:32 | 5,668.20 | 5,669.60 | 5,668.20 | 5,669.60 | 1,178.8K |
| 10:33 | 5,670.90 | 5,670.90 | 5,670.50 | 5,670.50 | 692.8K |
| 10:34 | 5,672.80 | 5,672.80 | 5,669.90 | 5,669.90 | 1,993.3K |
| 10:35 | 5,671.10 | 5,672.30 | 5,671.10 | 5,672.30 | 1,732.2K |
| 10:36 | 5,673.10 | 5,673.10 | 5,672.10 | 5,672.10 | 1,063.5K |
| 10:37 | 5,674.70 | 5,674.70 | 5,674.50 | 5,674.50 | 838.4K |
| 10:38 | 5,674.70 | 5,674.70 | 5,671.40 | 5,671.40 | 1,676.4K |
| 10:39 | 5,672.70 | 5,672.70 | 5,670.40 | 5,670.40 | 1,517.9K |
| 10:40 | 5,668.70 | 5,669.70 | 5,668.70 | 5,669.70 | 895.8K |
| 10:41 | 5,670.50 | 5,670.50 | 5,669.40 | 5,669.40 | 508.7K |
| 10:42 | 5,665.40 | 5,667.30 | 5,665.40 | 5,667.30 | 834.1K |
| 10:43 | 5,667.30 | 5,667.30 | 5,666.10 | 5,666.10 | 1,337.2K |
| 10:44 | 5,662.70 | 5,664.20 | 5,662.70 | 5,664.20 | 7,668.8K |
| 10:45 | 5,664.00 | 5,665.50 | 5,664.00 | 5,665.50 | 1,491.8K |
| 10:46 | 5,664.20 | 5,664.20 | 5,663.40 | 5,663.40 | 1,973.4K |
| 10:47 | 5,661.10 | 5,661.90 | 5,661.10 | 5,661.90 | 428.1K |
| 10:48 | 5,663.20 | 5,663.20 | 5,663.20 | 5,663.20 | 696.7K |
| 10:49 | 5,663.90 | 5,664.20 | 5,663.90 | 5,664.20 | 434.7K |
| 10:50 | 5,665.50 | 5,665.50 | 5,661.60 | 5,661.60 | 750.3K |
| 10:51 | 5,660.40 | 5,660.40 | 5,657.50 | 5,657.50 | 1,188.7K |
| 10:52 | 5,659.60 | 5,659.60 | 5,659.50 | 5,659.50 | 730.4K |
| 10:53 | 5,660.40 | 5,660.50 | 5,660.40 | 5,660.50 | 590.7K |
| 10:54 | 5,658.90 | 5,660.00 | 5,658.90 | 5,660.00 | 958.2K |
| 10:55 | 5,662.60 | 5,662.60 | 5,662.50 | 5,662.50 | 506.0K |
| 10:56 | 5,663.40 | 5,663.40 | 5,662.30 | 5,662.30 | 380.2K |
| 10:57 | 5,661.50 | 5,663.20 | 5,661.50 | 5,663.20 | 369.0K |
| 10:58 | 5,662.40 | 5,662.40 | 5,660.20 | 5,660.20 | 1,110.1K |
| 10:59 | 5,658.40 | 5,658.40 | 5,655.80 | 5,655.80 | 432.9K |
| 11:00 | 5,656.70 | 5,656.70 | 5,655.90 | 5,655.90 | 880.6K |
| 11:01 | 5,656.20 | 5,657.70 | 5,656.20 | 5,657.70 | 583.5K |
| 11:02 | 5,654.00 | 5,654.00 | 5,651.10 | 5,651.10 | 1,218.2K |
| 11:03 | 5,651.10 | 5,651.70 | 5,651.10 | 5,651.70 | 2,145.2K |
| 11:04 | 5,649.80 | 5,649.80 | 5,647.60 | 5,647.60 | 503.4K |
| 11:05 | 5,647.10 | 5,647.10 | 5,646.70 | 5,646.70 | 305.5K |
| 11:06 | 5,650.20 | 5,650.20 | 5,648.00 | 5,648.00 | 1,039.7K |
| 11:07 | 5,646.80 | 5,647.90 | 5,646.80 | 5,647.90 | 487.2K |
| 11:08 | 5,647.90 | 5,647.90 | 5,646.40 | 5,646.40 | 355.2K |
| 11:09 | 5,645.80 | 5,646.60 | 5,645.80 | 5,646.60 | 1,735.0K |
| 11:10 | 5,647.60 | 5,647.60 | 5,646.20 | 5,646.20 | 811.0K |
| 11:11 | 5,647.00 | 5,648.60 | 5,647.00 | 5,648.60 | 743.2K |
| 11:12 | 5,650.50 | 5,650.50 | 5,648.90 | 5,648.90 | 1,030.4K |
| 11:13 | 5,647.20 | 5,648.40 | 5,647.20 | 5,648.40 | 921.3K |
| 11:14 | 5,650.40 | 5,650.60 | 5,650.40 | 5,650.60 | 1,086.6K |
| 11:15 | 5,648.30 | 5,651.40 | 5,648.30 | 5,651.40 | 1,309.0K |
| 11:16 | 5,652.40 | 5,653.60 | 5,652.40 | 5,653.60 | 582.5K |
| 11:17 | 5,652.40 | 5,652.70 | 5,652.40 | 5,652.70 | 1,014.2K |
| 11:18 | 5,653.80 | 5,653.80 | 5,650.80 | 5,650.80 | 477.2K |
| 11:19 | 5,653.40 | 5,655.40 | 5,653.40 | 5,655.40 | 810.0K |
| 11:20 | 5,655.10 | 5,657.30 | 5,655.10 | 5,657.30 | 736.4K |
| 11:21 | 5,659.40 | 5,659.40 | 5,655.30 | 5,655.30 | 1,927.4K |
| 11:22 | 5,653.30 | 5,653.30 | 5,652.10 | 5,652.10 | 636.0K |
| 11:23 | 5,650.00 | 5,650.00 | 5,648.30 | 5,648.30 | 1,829.7K |
| 11:24 | 5,649.20 | 5,649.20 | 5,648.40 | 5,648.40 | 614.6K |
| 11:25 | 5,648.50 | 5,651.40 | 5,648.50 | 5,651.40 | 556.2K |
| 11:26 | 5,652.00 | 5,652.00 | 5,648.70 | 5,648.70 | 1,140.0K |
| 11:27 | 5,645.30 | 5,645.30 | 5,644.80 | 5,644.80 | 508.7K |
| 11:28 | 5,645.30 | 5,645.30 | 5,644.60 | 5,644.60 | 311.7K |
| 11:29 | 5,645.90 | 5,647.90 | 5,645.90 | 5,647.90 | 416.8K |
| 11:30 | 5,646.30 | 5,647.00 | 5,646.30 | 5,647.00 | 1,177.3K |
| 11:31 | 5,647.00 | 5,648.70 | 5,647.00 | 5,648.70 | 697.8K |
| 11:32 | 5,649.70 | 5,649.70 | 5,648.80 | 5,648.80 | 923.5K |
| 11:33 | 5,649.10 | 5,649.10 | 5,644.50 | 5,644.50 | 1,071.7K |
| 11:34 | 5,643.70 | 5,643.70 | 5,640.60 | 5,640.60 | 1,499.3K |
| 11:35 | 5,641.60 | 5,641.60 | 5,639.70 | 5,639.70 | 1,200.5K |
| 11:36 | 5,639.00 | 5,639.10 | 5,639.00 | 5,639.10 | 573.6K |
| 11:37 | 5,638.00 | 5,638.00 | 5,637.70 | 5,637.70 | 1,028.6K |
| 11:38 | 5,638.80 | 5,638.80 | 5,638.50 | 5,638.50 | 398.7K |
| 11:39 | 5,637.60 | 5,638.60 | 5,637.60 | 5,638.60 | 370.3K |
| 11:40 | 5,639.00 | 5,639.00 | 5,637.80 | 5,637.80 | 440.9K |
| 11:41 | 5,640.20 | 5,640.20 | 5,639.10 | 5,639.10 | 572.5K |
| 11:42 | 5,639.70 | 5,639.70 | 5,639.40 | 5,639.40 | 268.3K |
| 11:43 | 5,639.10 | 5,639.10 | 5,637.30 | 5,637.30 | 779.2K |
| 11:44 | 5,638.10 | 5,638.20 | 5,638.10 | 5,638.20 | 447.3K |
| 11:45 | 5,638.50 | 5,639.20 | 5,638.50 | 5,639.20 | 529.9K |
| 11:46 | 5,638.30 | 5,638.30 | 5,637.70 | 5,637.70 | 207.8K |
| 11:47 | 5,639.30 | 5,639.30 | 5,638.70 | 5,638.70 | 308.8K |
| 11:48 | 5,638.50 | 5,638.50 | 5,636.40 | 5,636.40 | 1,521.7K |
| 11:49 | 5,639.80 | 5,639.80 | 5,639.40 | 5,639.40 | 973.0K |
| 11:50 | 5,636.70 | 5,637.00 | 5,636.70 | 5,637.00 | 1,117.2K |
| 11:51 | 5,638.60 | 5,642.10 | 5,638.60 | 5,642.10 | 751.0K |
| 11:52 | 5,644.00 | 5,645.30 | 5,644.00 | 5,645.30 | 472.1K |
| 11:53 | 5,647.50 | 5,647.80 | 5,647.50 | 5,647.80 | 549.3K |
| 11:54 | 5,647.60 | 5,648.00 | 5,647.60 | 5,648.00 | 424.1K |
| 11:55 | 5,649.10 | 5,649.10 | 5,645.70 | 5,645.70 | 388.6K |
| 11:56 | 5,645.30 | 5,645.30 | 5,644.70 | 5,644.70 | 317.9K |
| 11:57 | 5,645.10 | 5,645.90 | 5,645.10 | 5,645.90 | 369.6K |
| 11:58 | 5,648.00 | 5,648.40 | 5,648.00 | 5,648.40 | 830.7K |
| 11:59 | 5,648.80 | 5,648.80 | 5,647.80 | 5,647.80 | 618.4K |
| 12:00 | 5,648.90 | 5,648.90 | 5,648.70 | 5,648.70 | 414.8K |
| 12:01 | 5,650.70 | 5,651.40 | 5,650.70 | 5,651.40 | 359.8K |
| 12:02 | 5,651.10 | 5,651.30 | 5,651.10 | 5,651.30 | 817.8K |
| 12:03 | 5,649.80 | 5,649.80 | 5,649.20 | 5,649.20 | 424.5K |
| 12:04 | 5,648.50 | 5,651.30 | 5,648.50 | 5,651.30 | 309.7K |
| 12:05 | 5,650.90 | 5,651.30 | 5,650.90 | 5,651.30 | 725.3K |
| 12:06 | 5,650.20 | 5,650.20 | 5,645.10 | 5,645.10 | 676.6K |
| 12:07 | 5,646.50 | 5,646.50 | 5,646.50 | 5,646.50 | 1,063.0K |
| 12:08 | 5,647.20 | 5,647.40 | 5,647.20 | 5,647.40 | 528.9K |
| 12:09 | 5,648.80 | 5,649.70 | 5,648.80 | 5,649.70 | 327.2K |
| 12:10 | 5,649.50 | 5,649.50 | 5,648.80 | 5,648.80 | 1,835.4K |
| 12:11 | 5,650.00 | 5,650.00 | 5,649.30 | 5,649.30 | 713.0K |
| 12:12 | 5,649.70 | 5,649.70 | 5,648.40 | 5,648.40 | 148.9K |
| 12:13 | 5,649.00 | 5,649.00 | 5,648.40 | 5,648.40 | 385.7K |
| 12:14 | 5,647.70 | 5,647.70 | 5,647.20 | 5,647.20 | 193.5K |
| 12:15 | 5,646.90 | 5,646.90 | 5,646.20 | 5,646.20 | 843.1K |
| 12:16 | 5,645.80 | 5,645.80 | 5,640.70 | 5,640.70 | 727.5K |
| 12:17 | 5,640.90 | 5,642.40 | 5,640.90 | 5,642.40 | 491.2K |
| 12:18 | 5,643.10 | 5,643.90 | 5,643.10 | 5,643.90 | 375.2K |
| 12:19 | 5,647.00 | 5,647.10 | 5,647.00 | 5,647.10 | 443.5K |
| 12:20 | 5,646.80 | 5,647.00 | 5,646.80 | 5,647.00 | 188.1K |
| 12:21 | 5,645.90 | 5,645.90 | 5,645.40 | 5,645.40 | 526.3K |
| 12:22 | 5,645.10 | 5,646.20 | 5,645.10 | 5,646.20 | 859.5K |
| 12:23 | 5,647.00 | 5,648.60 | 5,647.00 | 5,648.60 | 1,159.4K |
| 12:24 | 5,648.10 | 5,648.20 | 5,648.10 | 5,648.20 | 475.8K |
| 12:25 | 5,649.10 | 5,649.10 | 5,647.10 | 5,647.10 | 264.4K |
| 12:26 | 5,646.10 | 5,646.70 | 5,646.10 | 5,646.70 | 536.1K |
| 12:27 | 5,647.20 | 5,647.30 | 5,647.20 | 5,647.30 | 384.8K |
| 12:28 | 5,645.20 | 5,645.20 | 5,642.90 | 5,642.90 | 1,055.1K |
| 12:29 | 5,643.10 | 5,644.60 | 5,643.10 | 5,644.60 | 521.4K |
| 12:30 | 5,644.80 | 5,645.50 | 5,644.80 | 5,645.50 | 170.7K |
| 12:31 | 5,643.90 | 5,644.10 | 5,643.90 | 5,644.10 | 172.6K |
| 12:32 | 5,645.00 | 5,646.10 | 5,645.00 | 5,646.10 | 758.2K |
| 12:33 | 5,646.90 | 5,646.90 | 5,646.90 | 5,646.90 | 258.8K |
| 12:34 | 5,646.90 | 5,646.90 | 5,645.70 | 5,645.70 | 281.7K |
| 12:35 | 5,645.90 | 5,646.10 | 5,645.90 | 5,646.10 | 534.6K |
| 12:36 | 5,646.10 | 5,646.10 | 5,645.00 | 5,645.00 | 390.4K |
| 12:37 | 5,644.40 | 5,645.30 | 5,644.40 | 5,645.30 | 404.2K |
| 12:38 | 5,643.50 | 5,644.00 | 5,643.50 | 5,644.00 | 461.7K |
| 12:39 | 5,644.70 | 5,646.00 | 5,644.70 | 5,646.00 | 307.3K |
| 12:40 | 5,645.40 | 5,645.40 | 5,643.40 | 5,643.40 | 167.3K |
| 12:41 | 5,643.40 | 5,643.40 | 5,643.10 | 5,643.10 | 250.0K |
| 12:42 | 5,643.50 | 5,643.50 | 5,640.90 | 5,640.90 | 407.8K |
| 12:43 | 5,641.90 | 5,642.40 | 5,641.90 | 5,642.40 | 581.8K |
| 12:44 | 5,642.60 | 5,643.80 | 5,642.60 | 5,643.80 | 123.4K |
| 12:45 | 5,643.80 | 5,643.80 | 5,642.40 | 5,642.40 | 263.2K |
| 12:46 | 5,642.30 | 5,642.30 | 5,641.30 | 5,641.30 | 1,660.2K |
| 12:47 | 5,639.70 | 5,640.00 | 5,639.70 | 5,640.00 | 450.9K |
| 12:48 | 5,640.40 | 5,640.60 | 5,640.40 | 5,640.60 | 549.4K |
| 12:49 | 5,640.60 | 5,640.60 | 5,640.10 | 5,640.10 | 620.7K |
| 12:50 | 5,640.70 | 5,640.80 | 5,640.70 | 5,640.80 | 386.4K |
| 12:51 | 5,640.20 | 5,640.30 | 5,640.20 | 5,640.30 | 435.4K |
| 12:52 | 5,638.30 | 5,638.30 | 5,636.50 | 5,636.50 | 1,321.5K |
| 12:53 | 5,636.80 | 5,636.80 | 5,636.70 | 5,636.70 | 524.6K |
| 12:54 | 5,636.20 | 5,636.70 | 5,636.20 | 5,636.70 | 984.7K |
| 12:55 | 5,637.90 | 5,638.40 | 5,637.90 | 5,638.40 | 924.0K |
| 12:56 | 5,638.20 | 5,638.20 | 5,635.10 | 5,635.10 | 1,781.7K |
| 12:57 | 5,635.70 | 5,635.70 | 5,635.10 | 5,635.10 | 1,023.1K |
| 12:58 | 5,635.60 | 5,635.60 | 5,635.20 | 5,635.20 | 406.0K |
| 12:59 | 5,636.10 | 5,636.10 | 5,635.20 | 5,635.20 | 631.7K |
| 13:00 | 5,634.40 | 5,634.40 | 5,634.10 | 5,634.10 | 890.0K |
| 13:01 | 5,634.80 | 5,634.80 | 5,634.70 | 5,634.70 | 487.9K |
| 13:02 | 5,634.70 | 5,634.70 | 5,634.60 | 5,634.60 | 197.9K |
| 13:03 | 5,635.60 | 5,635.60 | 5,634.50 | 5,634.50 | 503.5K |
| 13:04 | 5,635.60 | 5,636.10 | 5,635.60 | 5,636.10 | 391.2K |
| 13:05 | 5,634.70 | 5,634.70 | 5,633.00 | 5,633.00 | 2,285.8K |
| 13:06 | 5,630.30 | 5,630.30 | 5,630.00 | 5,630.00 | 543.6K |
| 13:07 | 5,629.40 | 5,629.40 | 5,629.40 | 5,629.40 | 879.2K |
| 13:08 | 5,632.20 | 5,632.70 | 5,632.20 | 5,632.70 | 497.7K |
| 13:09 | 5,634.10 | 5,634.10 | 5,633.10 | 5,633.10 | 2,208.6K |
| 13:10 | 5,634.60 | 5,637.50 | 5,634.60 | 5,637.50 | 1,022.7K |
| 13:11 | 5,637.90 | 5,637.90 | 5,637.30 | 5,637.30 | 377.0K |
| 13:12 | 5,636.70 | 5,636.70 | 5,636.40 | 5,636.40 | 586.9K |
| 13:13 | 5,636.40 | 5,636.40 | 5,635.50 | 5,635.50 | 472.9K |
| 13:14 | 5,635.40 | 5,635.40 | 5,633.60 | 5,633.60 | 617.2K |
| 13:15 | 5,634.30 | 5,635.40 | 5,634.30 | 5,635.40 | 595.1K |
| 13:16 | 5,634.80 | 5,634.80 | 5,632.90 | 5,632.90 | 649.8K |
| 13:17 | 5,633.00 | 5,633.00 | 5,632.80 | 5,632.80 | 720.8K |
| 13:18 | 5,633.60 | 5,633.60 | 5,633.60 | 5,633.60 | 3,134.3K |
| 13:19 | 5,633.40 | 5,633.40 | 5,633.40 | 5,633.40 | 822.2K |
| 13:20 | 5,634.50 | 5,634.70 | 5,634.50 | 5,634.70 | 1,037.1K |
| 13:21 | 5,635.60 | 5,635.90 | 5,635.60 | 5,635.90 | 874.5K |
| 13:22 | 5,635.30 | 5,635.30 | 5,634.80 | 5,634.80 | 258.3K |
| 13:23 | 5,633.80 | 5,634.00 | 5,633.80 | 5,634.00 | 594.9K |
| 13:24 | 5,634.10 | 5,634.10 | 5,633.30 | 5,633.30 | 817.0K |
| 13:25 | 5,633.10 | 5,635.00 | 5,633.10 | 5,635.00 | 428.0K |
| 13:26 | 5,636.30 | 5,636.90 | 5,636.30 | 5,636.90 | 342.5K |
| 13:27 | 5,637.90 | 5,638.90 | 5,637.90 | 5,638.90 | 538.4K |
| 13:28 | 5,638.70 | 5,639.30 | 5,638.70 | 5,639.30 | 248.6K |
| 13:29 | 5,638.50 | 5,638.50 | 5,636.70 | 5,636.70 | 537.0K |
| 13:30 | 5,634.80 | 5,634.80 | 5,633.80 | 5,633.80 | 823.0K |
| 13:31 | 5,632.60 | 5,632.60 | 5,632.20 | 5,632.20 | 365.8K |
| 13:32 | 5,633.10 | 5,633.10 | 5,633.00 | 5,633.00 | 461.5K |
| 13:33 | 5,634.00 | 5,634.00 | 5,632.80 | 5,632.80 | 649.2K |
| 13:34 | 5,630.80 | 5,630.80 | 5,629.50 | 5,629.50 | 1,374.8K |
| 13:35 | 5,629.60 | 5,629.60 | 5,628.80 | 5,628.80 | 419.4K |
| 13:36 | 5,630.20 | 5,630.20 | 5,629.80 | 5,629.80 | 258.8K |
| 13:37 | 5,630.50 | 5,632.00 | 5,630.50 | 5,632.00 | 529.0K |
| 13:38 | 5,632.70 | 5,634.90 | 5,632.70 | 5,634.90 | 368.6K |
| 13:39 | 5,636.10 | 5,636.10 | 5,635.10 | 5,635.10 | 565.7K |
| 13:40 | 5,632.50 | 5,632.60 | 5,632.50 | 5,632.60 | 548.7K |
| 13:41 | 5,631.40 | 5,631.70 | 5,631.40 | 5,631.70 | 469.8K |
| 13:42 | 5,629.60 | 5,630.60 | 5,629.60 | 5,630.60 | 468.3K |
| 13:43 | 5,629.50 | 5,629.60 | 5,629.50 | 5,629.60 | 313.3K |
| 13:44 | 5,629.30 | 5,629.50 | 5,629.30 | 5,629.50 | 339.5K |
| 13:45 | 5,630.80 | 5,631.00 | 5,630.80 | 5,631.00 | 289.8K |
| 13:46 | 5,631.30 | 5,631.30 | 5,631.20 | 5,631.20 | 367.8K |
| 13:47 | 5,631.90 | 5,632.10 | 5,631.90 | 5,632.10 | 148.9K |
| 13:48 | 5,632.00 | 5,633.10 | 5,632.00 | 5,633.10 | 180.8K |
| 13:49 | 5,631.00 | 5,631.00 | 5,629.20 | 5,629.20 | 363.8K |
| 13:50 | 5,628.50 | 5,628.50 | 5,628.40 | 5,628.40 | 809.7K |
| 13:51 | 5,628.00 | 5,628.60 | 5,628.00 | 5,628.60 | 341.1K |
| 13:52 | 5,627.70 | 5,628.90 | 5,627.70 | 5,628.90 | 304.1K |
| 13:53 | 5,630.30 | 5,630.70 | 5,630.30 | 5,630.70 | 353.4K |
| 13:54 | 5,630.60 | 5,630.60 | 5,628.30 | 5,628.30 | 373.7K |
| 13:55 | 5,629.50 | 5,630.00 | 5,629.50 | 5,630.00 | 326.5K |
| 13:56 | 5,629.50 | 5,629.50 | 5,629.10 | 5,629.10 | 247.3K |
| 13:57 | 5,629.70 | 5,630.10 | 5,629.70 | 5,630.10 | 1,019.3K |
| 13:58 | 5,629.00 | 5,629.90 | 5,629.00 | 5,629.90 | 208.0K |
| 13:59 | 5,629.80 | 5,630.50 | 5,629.80 | 5,630.50 | 282.6K |
| 14:00 | 5,629.90 | 5,631.20 | 5,629.90 | 5,631.20 | 343.1K |
| 14:01 | 5,632.00 | 5,632.00 | 5,632.00 | 5,632.00 | 558.5K |
| 14:02 | 5,631.90 | 5,632.90 | 5,631.90 | 5,632.90 | 762.7K |
| 14:03 | 5,634.10 | 5,634.10 | 5,632.70 | 5,632.70 | 254.9K |
| 14:04 | 5,633.00 | 5,633.00 | 5,632.50 | 5,632.50 | 623.3K |
| 14:05 | 5,632.10 | 5,632.10 | 5,630.80 | 5,630.80 | 1,113.7K |
| 14:06 | 5,631.10 | 5,631.10 | 5,630.70 | 5,630.70 | 302.9K |
| 14:07 | 5,631.20 | 5,631.20 | 5,631.10 | 5,631.10 | 694.4K |
| 14:08 | 5,631.20 | 5,631.20 | 5,631.00 | 5,631.00 | 1,754.6K |
| 14:09 | 5,631.70 | 5,632.50 | 5,631.70 | 5,632.50 | 403.6K |
| 14:10 | 5,632.10 | 5,632.60 | 5,632.10 | 5,632.60 | 154.3K |
| 14:11 | 5,631.50 | 5,631.50 | 5,631.40 | 5,631.40 | 241.6K |
| 14:12 | 5,631.40 | 5,631.50 | 5,631.40 | 5,631.50 | 429.8K |
| 14:13 | 5,633.30 | 5,633.50 | 5,633.30 | 5,633.50 | 591.0K |
| 14:14 | 5,632.20 | 5,632.20 | 5,630.50 | 5,630.50 | 575.6K |
| 14:15 | 5,629.40 | 5,630.20 | 5,629.40 | 5,630.20 | 168.4K |
| 14:16 | 5,630.30 | 5,631.70 | 5,630.30 | 5,631.70 | 213.9K |
| 14:17 | 5,630.50 | 5,630.50 | 5,629.60 | 5,629.60 | 344.2K |
| 14:18 | 5,630.30 | 5,631.80 | 5,630.30 | 5,631.80 | 453.8K |
| 14:19 | 5,631.60 | 5,631.90 | 5,631.60 | 5,631.90 | 241.2K |
| 14:20 | 5,631.70 | 5,632.70 | 5,631.70 | 5,632.70 | 871.1K |
| 14:21 | 5,630.70 | 5,630.70 | 5,630.20 | 5,630.20 | 599.5K |
| 14:22 | 5,630.20 | 5,630.20 | 5,629.20 | 5,629.20 | 860.6K |
| 14:23 | 5,629.00 | 5,629.10 | 5,629.00 | 5,629.10 | 1,025.8K |
| 14:24 | 5,628.10 | 5,628.70 | 5,628.10 | 5,628.70 | 577.7K |
| 14:25 | 5,628.70 | 5,628.70 | 5,628.50 | 5,628.50 | 318.8K |
| 14:26 | 5,628.40 | 5,628.90 | 5,628.40 | 5,628.90 | 460.2K |
| 14:27 | 5,629.00 | 5,629.60 | 5,629.00 | 5,629.60 | 404.3K |
| 14:28 | 5,628.90 | 5,628.90 | 5,628.90 | 5,628.90 | 507.9K |
| 14:29 | 5,628.60 | 5,628.60 | 5,628.60 | 5,628.60 | 1,117.7K |
| 14:30 | 5,629.00 | 5,629.00 | 5,627.60 | 5,627.60 | 348.0K |
| 14:31 | 5,628.30 | 5,628.90 | 5,628.30 | 5,628.90 | 390.3K |
| 14:32 | 5,629.30 | 5,629.90 | 5,629.30 | 5,629.90 | 539.9K |
| 14:33 | 5,630.20 | 5,630.60 | 5,630.20 | 5,630.60 | 214.1K |
| 14:34 | 5,630.60 | 5,630.90 | 5,630.60 | 5,630.90 | 196.0K |
| 14:35 | 5,630.70 | 5,630.70 | 5,630.50 | 5,630.50 | 801.9K |
| 14:36 | 5,632.00 | 5,632.80 | 5,632.00 | 5,632.80 | 270.0K |
| 14:37 | 5,631.00 | 5,631.00 | 5,630.60 | 5,630.60 | 982.9K |
| 14:38 | 5,631.40 | 5,633.10 | 5,631.40 | 5,633.10 | 1,354.3K |
| 14:39 | 5,633.70 | 5,633.90 | 5,633.70 | 5,633.90 | 310.6K |
| 14:40 | 5,633.60 | 5,635.20 | 5,633.60 | 5,635.20 | 711.5K |
| 14:41 | 5,635.20 | 5,635.20 | 5,634.50 | 5,634.50 | 622.8K |
| 14:42 | 5,636.60 | 5,637.10 | 5,636.60 | 5,637.10 | 675.6K |
| 14:43 | 5,637.30 | 5,637.30 | 5,636.20 | 5,636.20 | 658.5K |
| 14:44 | 5,636.10 | 5,636.20 | 5,636.10 | 5,636.20 | 492.4K |
| 14:45 | 5,636.70 | 5,636.70 | 5,635.70 | 5,635.70 | 712.4K |
| 14:46 | 5,634.80 | 5,635.20 | 5,634.80 | 5,635.20 | 1,573.1K |
| 14:47 | 5,633.00 | 5,633.00 | 5,632.00 | 5,632.00 | 906.3K |
| 14:48 | 5,631.80 | 5,633.50 | 5,631.80 | 5,633.50 | 441.2K |
| 14:49 | 5,633.90 | 5,634.00 | 5,633.90 | 5,634.00 | 675.8K |
| 14:50 | 5,634.40 | 5,634.40 | 5,633.90 | 5,633.90 | 681.0K |
| 14:51 | 5,634.00 | 5,634.40 | 5,634.00 | 5,634.40 | 586.3K |
| 14:52 | 5,634.50 | 5,634.50 | 5,634.30 | 5,634.30 | 338.5K |
| 14:53 | 5,633.30 | 5,633.30 | 5,633.10 | 5,633.10 | 364.1K |
| 14:54 | 5,633.20 | 5,633.20 | 5,632.80 | 5,632.80 | 406.4K |
| 14:55 | 5,633.80 | 5,634.30 | 5,633.80 | 5,634.30 | 519.1K |
| 14:56 | 5,633.20 | 5,633.20 | 5,633.10 | 5,633.10 | 10,041.7K |
| 14:57 | 5,634.10 | 5,634.10 | 5,633.40 | 5,633.40 | 314.4K |
| 14:58 | 5,634.00 | 5,634.00 | 5,633.20 | 5,633.20 | 526.4K |
| 14:59 | 5,633.50 | 5,633.80 | 5,633.50 | 5,633.80 | 402.8K |
| 15:00 | 5,632.60 | 5,632.60 | 5,631.90 | 5,631.90 | 584.6K |
| 15:01 | 5,631.50 | 5,631.50 | 5,631.50 | 5,631.50 | 908.0K |
| 15:02 | 5,631.40 | 5,631.80 | 5,631.40 | 5,631.80 | 483.5K |
| 15:03 | 5,632.00 | 5,632.10 | 5,632.00 | 5,632.10 | 1,483.3K |
| 15:04 | 5,631.90 | 5,632.50 | 5,631.90 | 5,632.50 | 441.2K |
| 15:05 | 5,631.90 | 5,631.90 | 5,630.80 | 5,630.80 | 543.6K |
| 15:06 | 5,630.40 | 5,630.40 | 5,630.00 | 5,630.00 | 687.1K |
| 15:07 | 5,630.10 | 5,630.10 | 5,629.60 | 5,629.60 | 368.2K |
| 15:08 | 5,629.70 | 5,629.70 | 5,629.30 | 5,629.30 | 322.5K |
| 15:09 | 5,629.50 | 5,629.50 | 5,629.50 | 5,629.50 | 545.5K |
| 15:10 | 5,630.50 | 5,630.50 | 5,629.50 | 5,629.50 | 407.7K |
| 15:11 | 5,629.40 | 5,629.80 | 5,629.40 | 5,629.80 | 749.3K |
| 15:12 | 5,630.60 | 5,630.60 | 5,630.40 | 5,630.40 | 528.5K |
| 15:13 | 5,630.40 | 5,630.40 | 5,629.70 | 5,629.70 | 355.4K |
| 15:14 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 415.9K |
| 15:15 | 5,630.10 | 5,630.10 | 5,629.50 | 5,629.50 | 388.4K |
| 15:16 | 5,629.70 | 5,629.70 | 5,629.40 | 5,629.40 | 346.1K |
| 15:17 | 5,629.70 | 5,629.70 | 5,629.50 | 5,629.50 | 464.6K |
| 15:18 | 5,629.30 | 5,629.30 | 5,626.40 | 5,626.40 | 1,738.4K |
| 15:19 | 5,624.80 | 5,624.80 | 5,624.60 | 5,624.60 | 384.6K |
| 15:20 | 5,625.50 | 5,626.10 | 5,625.50 | 5,626.10 | 381.7K |
| 15:21 | 5,625.60 | 5,627.70 | 5,625.60 | 5,627.70 | 452.5K |
| 15:22 | 5,628.00 | 5,628.90 | 5,628.00 | 5,628.90 | 561.8K |
| 15:23 | 5,628.90 | 5,628.90 | 5,628.90 | 5,628.90 | 1,207.6K |
| 15:24 | 5,628.60 | 5,628.70 | 5,628.60 | 5,628.70 | 468.3K |
| 15:25 | 5,628.50 | 5,629.80 | 5,628.50 | 5,629.80 | 624.4K |
| 15:26 | 5,630.20 | 5,630.30 | 5,630.20 | 5,630.30 | 721.7K |
| 15:27 | 5,629.10 | 5,629.10 | 5,628.40 | 5,628.40 | 410.7K |
| 15:28 | 5,628.90 | 5,628.90 | 5,628.20 | 5,628.20 | 299.6K |
| 15:29 | 5,628.60 | 5,628.60 | 5,628.20 | 5,628.20 | 385.2K |
| 15:30 | 5,628.50 | 5,628.60 | 5,628.50 | 5,628.60 | 1,272.6K |
| 15:31 | 5,627.40 | 5,628.00 | 5,627.40 | 5,628.00 | 1,867.7K |
| 15:32 | 5,627.60 | 5,627.60 | 5,627.30 | 5,627.30 | 769.9K |
| 15:33 | 5,627.10 | 5,627.10 | 5,626.50 | 5,626.50 | 434.9K |
| 15:34 | 5,626.90 | 5,627.10 | 5,626.90 | 5,627.10 | 5,544.3K |
| 15:35 | 5,627.30 | 5,627.40 | 5,627.30 | 5,627.40 | 763.7K |
| 15:36 | 5,627.30 | 5,627.40 | 5,627.30 | 5,627.40 | 426.8K |
| 15:37 | 5,628.60 | 5,629.60 | 5,628.60 | 5,629.60 | 2,343.5K |
| 15:38 | 5,630.40 | 5,630.40 | 5,628.70 | 5,628.70 | 693.7K |
| 15:39 | 5,628.60 | 5,628.60 | 5,627.00 | 5,627.00 | 1,586.2K |
| 15:40 | 5,628.10 | 5,629.30 | 5,628.10 | 5,629.30 | 626.3K |
| 15:41 | 5,628.10 | 5,628.30 | 5,628.10 | 5,628.30 | 642.7K |
| 15:42 | 5,628.40 | 5,628.40 | 5,627.10 | 5,627.10 | 691.4K |
| 15:43 | 5,628.00 | 5,628.00 | 5,626.90 | 5,626.90 | 663.3K |
| 15:44 | 5,627.70 | 5,627.70 | 5,627.00 | 5,627.00 | 903.3K |
| 15:45 | 5,626.80 | 5,626.80 | 5,626.10 | 5,626.10 | 609.0K |
| 15:46 | 5,627.70 | 5,627.90 | 5,627.70 | 5,627.90 | 802.1K |
| 15:47 | 5,628.80 | 5,628.80 | 5,628.80 | 5,628.80 | 1,621.9K |
| 15:48 | 5,630.30 | 5,630.30 | 5,629.60 | 5,629.60 | 899.7K |
| 15:49 | 5,629.70 | 5,630.40 | 5,629.70 | 5,630.40 | 744.7K |
| 15:50 | 5,629.30 | 5,629.30 | 5,628.60 | 5,628.60 | 1,021.9K |
| 15:51 | 5,628.60 | 5,629.80 | 5,628.60 | 5,629.80 | 1,170.0K |
| 15:52 | 5,629.40 | 5,629.40 | 5,628.40 | 5,628.40 | 1,166.5K |
| 15:53 | 5,628.50 | 5,628.50 | 5,628.40 | 5,628.40 | 538.7K |
| 15:54 | 5,628.10 | 5,628.10 | 5,627.30 | 5,627.30 | 544.6K |
| 15:55 | 5,626.20 | 5,626.30 | 5,626.20 | 5,626.30 | 1,752.2K |
| 15:56 | 5,626.90 | 5,627.20 | 5,626.90 | 5,627.20 | 790.1K |
| 15:57 | 5,626.40 | 5,626.60 | 5,626.40 | 5,626.60 | 806.8K |
| 15:58 | 5,627.10 | 5,627.10 | 5,626.70 | 5,626.70 | 1,278.0K |
| 15:59 | 5,625.60 | 5,626.20 | 5,625.60 | 5,626.20 | 1,589.4K |
| 16:00 | 5,626.70 | 5,626.80 | 5,626.70 | 5,626.80 | 212.5K |
| 16:01 | 5,626.80 | 5,626.80 | 5,626.80 | 5,626.80 | 0.0K |
| 16:02 | 5,626.80 | 5,626.80 | 5,626.80 | 5,626.80 | 0.0K |
| 16:03 | 5,626.80 | 5,626.80 | 5,626.80 | 5,626.80 | 0.0K |
| 16:04 | 5,626.80 | 5,626.80 | 5,622.70 | 5,622.70 | 81,104.8K |