5,981.70
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,622.70 | 5,641.50 | 5,622.70 | 5,641.50 | 19,492.4K |
| 10:01 | 5,631.50 | 5,631.50 | 5,624.60 | 5,624.60 | 4,716.4K |
| 10:02 | 5,624.00 | 5,624.00 | 5,623.80 | 5,623.80 | 2,280.1K |
| 10:03 | 5,622.00 | 5,622.80 | 5,622.00 | 5,622.80 | 3,579.1K |
| 10:04 | 5,620.30 | 5,620.30 | 5,615.70 | 5,615.70 | 2,430.7K |
| 10:05 | 5,618.60 | 5,620.50 | 5,618.60 | 5,620.50 | 3,945.7K |
| 10:06 | 5,622.00 | 5,622.00 | 5,616.80 | 5,616.80 | 1,563.2K |
| 10:07 | 5,621.70 | 5,623.20 | 5,621.70 | 5,623.20 | 1,482.9K |
| 10:08 | 5,624.30 | 5,624.30 | 5,623.00 | 5,623.00 | 1,111.7K |
| 10:09 | 5,622.70 | 5,622.90 | 5,622.70 | 5,622.90 | 1,596.4K |
| 10:10 | 5,621.90 | 5,621.90 | 5,620.30 | 5,620.30 | 1,257.5K |
| 10:11 | 5,615.10 | 5,616.80 | 5,615.10 | 5,616.80 | 978.2K |
| 10:12 | 5,619.40 | 5,619.40 | 5,619.20 | 5,619.20 | 1,045.1K |
| 10:13 | 5,618.10 | 5,619.60 | 5,618.10 | 5,619.60 | 1,229.5K |
| 10:14 | 5,621.70 | 5,622.20 | 5,621.70 | 5,622.20 | 775.4K |
| 10:15 | 5,621.70 | 5,626.10 | 5,621.70 | 5,626.10 | 900.5K |
| 10:16 | 5,624.00 | 5,624.00 | 5,623.20 | 5,623.20 | 1,309.5K |
| 10:17 | 5,626.50 | 5,626.50 | 5,625.20 | 5,625.20 | 848.1K |
| 10:18 | 5,625.70 | 5,625.70 | 5,623.80 | 5,623.80 | 1,020.0K |
| 10:19 | 5,622.00 | 5,622.00 | 5,620.50 | 5,620.50 | 1,121.5K |
| 10:20 | 5,616.40 | 5,617.60 | 5,616.40 | 5,617.60 | 819.2K |
| 10:21 | 5,618.30 | 5,621.10 | 5,618.30 | 5,621.10 | 452.4K |
| 10:22 | 5,621.40 | 5,621.70 | 5,621.40 | 5,621.70 | 831.5K |
| 10:23 | 5,620.70 | 5,620.70 | 5,619.00 | 5,619.00 | 526.0K |
| 10:24 | 5,617.70 | 5,617.70 | 5,616.80 | 5,616.80 | 1,126.7K |
| 10:25 | 5,618.20 | 5,618.20 | 5,616.90 | 5,616.90 | 676.9K |
| 10:26 | 5,617.50 | 5,617.50 | 5,616.20 | 5,616.20 | 1,688.5K |
| 10:27 | 5,617.20 | 5,618.70 | 5,617.20 | 5,618.70 | 1,124.1K |
| 10:28 | 5,618.00 | 5,618.50 | 5,618.00 | 5,618.50 | 1,711.5K |
| 10:29 | 5,617.20 | 5,617.40 | 5,617.20 | 5,617.40 | 556.0K |
| 10:30 | 5,616.90 | 5,616.90 | 5,615.90 | 5,615.90 | 509.5K |
| 10:31 | 5,615.00 | 5,615.00 | 5,614.50 | 5,614.50 | 616.6K |
| 10:32 | 5,613.60 | 5,613.60 | 5,612.50 | 5,612.50 | 650.9K |
| 10:33 | 5,612.70 | 5,612.90 | 5,612.70 | 5,612.90 | 723.1K |
| 10:34 | 5,614.00 | 5,615.10 | 5,614.00 | 5,615.10 | 752.8K |
| 10:35 | 5,614.10 | 5,614.10 | 5,614.00 | 5,614.00 | 569.6K |
| 10:36 | 5,613.80 | 5,613.80 | 5,613.70 | 5,613.70 | 701.5K |
| 10:37 | 5,615.80 | 5,615.90 | 5,615.80 | 5,615.90 | 913.8K |
| 10:38 | 5,617.30 | 5,617.30 | 5,615.80 | 5,615.80 | 451.5K |
| 10:39 | 5,614.90 | 5,615.90 | 5,614.90 | 5,615.90 | 428.8K |
| 10:40 | 5,617.30 | 5,617.30 | 5,617.00 | 5,617.00 | 390.8K |
| 10:41 | 5,616.50 | 5,616.90 | 5,616.50 | 5,616.90 | 495.4K |
| 10:42 | 5,616.40 | 5,618.60 | 5,616.40 | 5,618.60 | 1,788.6K |
| 10:43 | 5,619.90 | 5,620.20 | 5,619.90 | 5,620.20 | 424.5K |
| 10:44 | 5,619.90 | 5,620.50 | 5,619.90 | 5,620.50 | 369.0K |
| 10:45 | 5,620.00 | 5,620.00 | 5,618.80 | 5,618.80 | 994.2K |
| 10:46 | 5,618.10 | 5,618.10 | 5,616.00 | 5,616.00 | 832.6K |
| 10:47 | 5,615.50 | 5,615.50 | 5,614.80 | 5,614.80 | 832.4K |
| 10:48 | 5,615.10 | 5,616.10 | 5,615.10 | 5,616.10 | 953.8K |
| 10:49 | 5,615.90 | 5,615.90 | 5,613.60 | 5,613.60 | 646.3K |
| 10:50 | 5,613.60 | 5,613.60 | 5,612.00 | 5,612.00 | 468.5K |
| 10:51 | 5,612.50 | 5,612.50 | 5,611.60 | 5,611.60 | 1,990.1K |
| 10:52 | 5,609.50 | 5,609.70 | 5,609.50 | 5,609.70 | 405.6K |
| 10:53 | 5,609.70 | 5,610.30 | 5,609.70 | 5,610.30 | 678.0K |
| 10:54 | 5,609.90 | 5,609.90 | 5,606.30 | 5,606.30 | 624.2K |
| 10:55 | 5,604.70 | 5,607.00 | 5,604.70 | 5,607.00 | 1,159.9K |
| 10:56 | 5,607.80 | 5,608.80 | 5,607.80 | 5,608.80 | 312.9K |
| 10:57 | 5,607.50 | 5,608.60 | 5,607.50 | 5,608.60 | 859.4K |
| 10:58 | 5,608.10 | 5,608.10 | 5,605.80 | 5,605.80 | 471.6K |
| 10:59 | 5,606.00 | 5,606.00 | 5,605.90 | 5,605.90 | 693.6K |
| 11:00 | 5,606.10 | 5,608.80 | 5,606.10 | 5,608.80 | 592.0K |
| 11:01 | 5,607.70 | 5,607.70 | 5,605.60 | 5,605.60 | 509.4K |
| 11:02 | 5,608.20 | 5,609.70 | 5,608.20 | 5,609.70 | 613.9K |
| 11:03 | 5,609.90 | 5,612.30 | 5,609.90 | 5,612.30 | 1,568.6K |
| 11:04 | 5,612.30 | 5,613.00 | 5,612.30 | 5,613.00 | 385.7K |
| 11:05 | 5,614.50 | 5,614.50 | 5,614.10 | 5,614.10 | 398.8K |
| 11:06 | 5,610.90 | 5,610.90 | 5,608.80 | 5,608.80 | 972.4K |
| 11:07 | 5,607.30 | 5,607.90 | 5,607.30 | 5,607.90 | 670.4K |
| 11:08 | 5,605.30 | 5,605.30 | 5,603.00 | 5,603.00 | 807.7K |
| 11:09 | 5,602.60 | 5,602.90 | 5,602.60 | 5,602.90 | 596.7K |
| 11:10 | 5,602.60 | 5,604.60 | 5,602.60 | 5,604.60 | 557.1K |
| 11:11 | 5,604.60 | 5,604.90 | 5,604.60 | 5,604.90 | 224.3K |
| 11:12 | 5,605.70 | 5,605.80 | 5,605.70 | 5,605.80 | 242.9K |
| 11:13 | 5,605.20 | 5,605.20 | 5,602.20 | 5,602.20 | 959.9K |
| 11:14 | 5,598.10 | 5,599.30 | 5,598.10 | 5,599.30 | 155.8K |
| 11:15 | 5,599.20 | 5,600.50 | 5,599.20 | 5,600.50 | 3,449.6K |
| 11:16 | 5,599.90 | 5,599.90 | 5,599.30 | 5,599.30 | 548.8K |
| 11:17 | 5,600.60 | 5,600.60 | 5,598.40 | 5,598.40 | 399.5K |
| 11:18 | 5,597.90 | 5,599.50 | 5,597.90 | 5,599.50 | 360.7K |
| 11:19 | 5,598.40 | 5,598.40 | 5,598.00 | 5,598.00 | 708.8K |
| 11:20 | 5,597.80 | 5,599.30 | 5,597.80 | 5,599.30 | 669.4K |
| 11:21 | 5,598.00 | 5,598.00 | 5,596.40 | 5,596.40 | 845.9K |
| 11:22 | 5,597.30 | 5,599.20 | 5,597.30 | 5,599.20 | 753.7K |
| 11:23 | 5,598.50 | 5,598.50 | 5,596.70 | 5,596.70 | 2,216.6K |
| 11:24 | 5,595.80 | 5,596.30 | 5,595.80 | 5,596.30 | 2,511.5K |
| 11:25 | 5,597.80 | 5,597.80 | 5,597.70 | 5,597.70 | 1,575.5K |
| 11:26 | 5,598.30 | 5,598.70 | 5,598.30 | 5,598.70 | 1,423.5K |
| 11:27 | 5,598.80 | 5,599.00 | 5,598.80 | 5,599.00 | 560.8K |
| 11:28 | 5,599.80 | 5,601.80 | 5,599.80 | 5,601.80 | 1,097.9K |
| 11:29 | 5,602.00 | 5,603.90 | 5,602.00 | 5,603.90 | 637.5K |
| 11:30 | 5,604.00 | 5,604.80 | 5,604.00 | 5,604.80 | 400.2K |
| 11:31 | 5,603.00 | 5,603.00 | 5,602.20 | 5,602.20 | 333.6K |
| 11:32 | 5,603.10 | 5,604.80 | 5,603.10 | 5,604.80 | 1,371.2K |
| 11:33 | 5,605.70 | 5,605.70 | 5,605.10 | 5,605.10 | 1,489.1K |
| 11:34 | 5,607.10 | 5,607.10 | 5,604.50 | 5,604.50 | 646.7K |
| 11:35 | 5,603.90 | 5,604.40 | 5,603.90 | 5,604.40 | 574.1K |
| 11:36 | 5,605.50 | 5,605.50 | 5,604.80 | 5,604.80 | 176.4K |
| 11:37 | 5,603.50 | 5,604.10 | 5,603.50 | 5,604.10 | 844.2K |
| 11:38 | 5,604.00 | 5,604.00 | 5,601.80 | 5,601.80 | 854.7K |
| 11:39 | 5,600.70 | 5,600.70 | 5,600.30 | 5,600.30 | 562.1K |
| 11:40 | 5,599.00 | 5,600.60 | 5,599.00 | 5,600.60 | 1,002.7K |
| 11:41 | 5,602.00 | 5,602.90 | 5,602.00 | 5,602.90 | 255.3K |
| 11:42 | 5,601.80 | 5,601.80 | 5,601.10 | 5,601.10 | 270.6K |
| 11:43 | 5,602.80 | 5,603.30 | 5,602.80 | 5,603.30 | 403.1K |
| 11:44 | 5,603.90 | 5,603.90 | 5,602.00 | 5,602.00 | 209.8K |
| 11:45 | 5,602.40 | 5,602.40 | 5,602.40 | 5,602.40 | 846.0K |
| 11:46 | 5,603.50 | 5,603.50 | 5,601.90 | 5,601.90 | 1,082.7K |
| 11:47 | 5,601.80 | 5,601.90 | 5,601.80 | 5,601.90 | 372.5K |
| 11:48 | 5,601.90 | 5,602.40 | 5,601.90 | 5,602.40 | 1,103.3K |
| 11:49 | 5,605.80 | 5,606.50 | 5,605.80 | 5,606.50 | 413.9K |
| 11:50 | 5,607.30 | 5,607.30 | 5,606.10 | 5,606.10 | 897.6K |
| 11:51 | 5,607.50 | 5,608.50 | 5,607.50 | 5,608.50 | 783.4K |
| 11:52 | 5,608.10 | 5,608.10 | 5,607.40 | 5,607.40 | 258.7K |
| 11:53 | 5,605.90 | 5,605.90 | 5,605.10 | 5,605.10 | 587.1K |
| 11:54 | 5,605.10 | 5,605.20 | 5,605.10 | 5,605.20 | 350.1K |
| 11:55 | 5,606.30 | 5,606.30 | 5,605.20 | 5,605.20 | 477.1K |
| 11:56 | 5,605.70 | 5,605.70 | 5,605.20 | 5,605.20 | 226.8K |
| 11:57 | 5,604.00 | 5,604.50 | 5,604.00 | 5,604.50 | 549.1K |
| 11:58 | 5,605.60 | 5,605.60 | 5,605.30 | 5,605.30 | 493.2K |
| 11:59 | 5,606.60 | 5,608.10 | 5,606.60 | 5,608.10 | 479.6K |
| 12:00 | 5,606.80 | 5,606.80 | 5,606.60 | 5,606.60 | 0.0K |
| 12:01 | 5,607.00 | 5,608.30 | 5,607.00 | 5,608.30 | 387.3K |
| 12:02 | 5,608.90 | 5,609.40 | 5,608.90 | 5,609.40 | 124.0K |
| 12:03 | 5,611.30 | 5,611.30 | 5,611.30 | 5,611.30 | 247.1K |
| 12:04 | 5,610.10 | 5,610.10 | 5,608.60 | 5,608.60 | 210.3K |
| 12:05 | 5,609.70 | 5,609.70 | 5,608.80 | 5,608.80 | 1,470.6K |
| 12:06 | 5,610.30 | 5,610.80 | 5,610.30 | 5,610.80 | 411.5K |
| 12:07 | 5,610.30 | 5,610.30 | 5,610.20 | 5,610.20 | 207.0K |
| 12:08 | 5,611.10 | 5,611.10 | 5,609.40 | 5,609.40 | 242.4K |
| 12:09 | 5,608.50 | 5,608.50 | 5,608.20 | 5,608.20 | 786.4K |
| 12:10 | 5,607.80 | 5,607.80 | 5,605.50 | 5,605.50 | 496.2K |
| 12:11 | 5,604.80 | 5,605.30 | 5,604.80 | 5,605.30 | 718.5K |
| 12:12 | 5,604.90 | 5,606.10 | 5,604.90 | 5,606.10 | 911.4K |
| 12:13 | 5,605.60 | 5,606.10 | 5,605.60 | 5,606.10 | 754.8K |
| 12:14 | 5,605.50 | 5,606.40 | 5,605.50 | 5,606.40 | 194.3K |
| 12:15 | 5,604.10 | 5,604.10 | 5,603.90 | 5,603.90 | 447.3K |
| 12:16 | 5,606.70 | 5,607.10 | 5,606.70 | 5,607.10 | 330.9K |
| 12:17 | 5,606.80 | 5,608.10 | 5,606.80 | 5,608.10 | 430.4K |
| 12:18 | 5,608.00 | 5,609.40 | 5,608.00 | 5,609.40 | 1,224.7K |
| 12:19 | 5,610.60 | 5,610.60 | 5,610.20 | 5,610.20 | 423.2K |
| 12:20 | 5,610.30 | 5,612.00 | 5,610.30 | 5,612.00 | 1,285.8K |
| 12:21 | 5,612.10 | 5,612.20 | 5,612.10 | 5,612.20 | 492.4K |
| 12:22 | 5,611.70 | 5,611.80 | 5,611.70 | 5,611.80 | 271.8K |
| 12:23 | 5,612.30 | 5,612.30 | 5,611.90 | 5,611.90 | 278.5K |
| 12:24 | 5,611.70 | 5,612.10 | 5,611.70 | 5,612.10 | 464.5K |
| 12:25 | 5,612.20 | 5,612.20 | 5,612.00 | 5,612.00 | 612.6K |
| 12:26 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 394.9K |
| 12:27 | 5,613.30 | 5,613.30 | 5,612.70 | 5,612.70 | 261.3K |
| 12:28 | 5,614.00 | 5,614.60 | 5,614.00 | 5,614.60 | 1,290.9K |
| 12:29 | 5,616.20 | 5,617.30 | 5,616.20 | 5,617.30 | 414.0K |
| 12:30 | 5,618.00 | 5,619.90 | 5,618.00 | 5,619.90 | 806.9K |
| 12:31 | 5,619.40 | 5,619.40 | 5,619.10 | 5,619.10 | 609.1K |
| 12:32 | 5,619.40 | 5,620.50 | 5,619.40 | 5,620.50 | 185.9K |
| 12:33 | 5,620.20 | 5,620.20 | 5,619.80 | 5,619.80 | 162.2K |
| 12:34 | 5,619.80 | 5,620.20 | 5,619.80 | 5,620.20 | 994.4K |
| 12:35 | 5,620.00 | 5,620.00 | 5,619.10 | 5,619.10 | 907.8K |
| 12:36 | 5,618.10 | 5,619.20 | 5,618.10 | 5,619.20 | 845.1K |
| 12:37 | 5,621.60 | 5,622.40 | 5,621.60 | 5,622.40 | 381.9K |
| 12:38 | 5,621.40 | 5,623.70 | 5,621.40 | 5,623.70 | 947.8K |
| 12:39 | 5,623.40 | 5,623.90 | 5,623.40 | 5,623.90 | 635.5K |
| 12:40 | 5,622.90 | 5,622.90 | 5,620.80 | 5,620.80 | 331.7K |
| 12:41 | 5,618.30 | 5,620.20 | 5,618.30 | 5,620.20 | 250.0K |
| 12:42 | 5,619.50 | 5,619.70 | 5,619.50 | 5,619.70 | 349.9K |
| 12:43 | 5,619.70 | 5,619.70 | 5,619.10 | 5,619.10 | 140.9K |
| 12:44 | 5,619.30 | 5,620.30 | 5,619.30 | 5,620.30 | 363.5K |
| 12:45 | 5,620.40 | 5,620.50 | 5,620.40 | 5,620.50 | 376.4K |
| 12:46 | 5,621.90 | 5,622.90 | 5,621.90 | 5,622.90 | 665.9K |
| 12:47 | 5,622.50 | 5,622.50 | 5,621.60 | 5,621.60 | 234.6K |
| 12:48 | 5,622.00 | 5,622.30 | 5,622.00 | 5,622.30 | 557.4K |
| 12:49 | 5,622.60 | 5,622.90 | 5,622.60 | 5,622.90 | 917.3K |
| 12:50 | 5,623.10 | 5,623.10 | 5,623.10 | 5,623.10 | 548.8K |
| 12:51 | 5,623.20 | 5,623.50 | 5,623.20 | 5,623.50 | 553.2K |
| 12:52 | 5,624.10 | 5,624.10 | 5,623.70 | 5,623.70 | 1,416.7K |
| 12:53 | 5,623.40 | 5,623.50 | 5,623.40 | 5,623.50 | 375.1K |
| 12:54 | 5,625.20 | 5,626.50 | 5,625.20 | 5,626.50 | 482.9K |
| 12:55 | 5,626.40 | 5,626.40 | 5,625.50 | 5,625.50 | 242.1K |
| 12:56 | 5,625.00 | 5,626.10 | 5,625.00 | 5,626.10 | 205.4K |
| 12:57 | 5,626.20 | 5,626.20 | 5,626.00 | 5,626.00 | 958.2K |
| 12:58 | 5,627.40 | 5,628.70 | 5,627.40 | 5,628.70 | 365.7K |
| 12:59 | 5,628.00 | 5,628.70 | 5,628.00 | 5,628.70 | 838.7K |
| 13:00 | 5,629.30 | 5,629.30 | 5,628.60 | 5,628.60 | 479.5K |
| 13:01 | 5,628.20 | 5,628.90 | 5,628.20 | 5,628.90 | 439.5K |
| 13:02 | 5,629.70 | 5,629.70 | 5,628.60 | 5,628.60 | 757.3K |
| 13:03 | 5,627.80 | 5,627.80 | 5,627.40 | 5,627.40 | 405.5K |
| 13:04 | 5,627.20 | 5,627.20 | 5,626.30 | 5,626.30 | 436.9K |
| 13:05 | 5,626.80 | 5,627.80 | 5,626.80 | 5,627.80 | 212.2K |
| 13:06 | 5,628.00 | 5,628.00 | 5,627.70 | 5,627.70 | 380.2K |
| 13:07 | 5,629.00 | 5,630.30 | 5,629.00 | 5,630.30 | 1,438.7K |
| 13:08 | 5,632.00 | 5,633.80 | 5,632.00 | 5,633.80 | 997.8K |
| 13:09 | 5,634.60 | 5,634.60 | 5,634.20 | 5,634.20 | 1,284.4K |
| 13:10 | 5,635.70 | 5,635.70 | 5,634.80 | 5,634.80 | 1,277.4K |
| 13:11 | 5,633.90 | 5,634.70 | 5,633.90 | 5,634.70 | 444.7K |
| 13:12 | 5,635.10 | 5,635.10 | 5,635.00 | 5,635.00 | 587.1K |
| 13:13 | 5,634.10 | 5,634.50 | 5,634.10 | 5,634.50 | 308.2K |
| 13:14 | 5,634.60 | 5,635.00 | 5,634.60 | 5,635.00 | 1,505.2K |
| 13:15 | 5,636.10 | 5,636.30 | 5,636.10 | 5,636.30 | 1,339.8K |
| 13:16 | 5,636.70 | 5,637.10 | 5,636.70 | 5,637.10 | 620.4K |
| 13:17 | 5,637.20 | 5,637.60 | 5,637.20 | 5,637.60 | 842.4K |
| 13:18 | 5,639.90 | 5,639.90 | 5,639.00 | 5,639.00 | 915.6K |
| 13:19 | 5,639.80 | 5,639.80 | 5,639.30 | 5,639.30 | 610.5K |
| 13:20 | 5,638.20 | 5,638.80 | 5,638.20 | 5,638.80 | 4,156.6K |
| 13:21 | 5,638.40 | 5,640.40 | 5,638.40 | 5,640.40 | 1,680.4K |
| 13:22 | 5,640.70 | 5,641.80 | 5,640.70 | 5,641.80 | 791.1K |
| 13:23 | 5,641.20 | 5,641.20 | 5,640.80 | 5,640.80 | 349.5K |
| 13:24 | 5,641.00 | 5,641.00 | 5,640.50 | 5,640.50 | 529.9K |
| 13:25 | 5,640.00 | 5,640.00 | 5,637.10 | 5,637.10 | 310.8K |
| 13:26 | 5,636.80 | 5,636.80 | 5,636.10 | 5,636.10 | 1,081.1K |
| 13:27 | 5,636.10 | 5,636.10 | 5,635.00 | 5,635.00 | 686.3K |
| 13:28 | 5,635.20 | 5,635.80 | 5,635.20 | 5,635.80 | 768.8K |
| 13:29 | 5,635.30 | 5,637.00 | 5,635.30 | 5,637.00 | 1,120.7K |
| 13:30 | 5,637.80 | 5,637.90 | 5,637.80 | 5,637.90 | 1,836.6K |
| 13:31 | 5,638.10 | 5,640.00 | 5,638.10 | 5,640.00 | 2,246.2K |
| 13:32 | 5,640.10 | 5,640.60 | 5,640.10 | 5,640.60 | 1,210.2K |
| 13:33 | 5,640.10 | 5,640.10 | 5,639.90 | 5,639.90 | 345.4K |
| 13:34 | 5,641.90 | 5,641.90 | 5,639.10 | 5,639.10 | 1,266.9K |
| 13:35 | 5,640.10 | 5,640.10 | 5,638.40 | 5,638.40 | 265.9K |
| 13:36 | 5,639.60 | 5,639.60 | 5,639.30 | 5,639.30 | 318.0K |
| 13:37 | 5,639.40 | 5,639.40 | 5,638.80 | 5,638.80 | 552.7K |
| 13:38 | 5,638.20 | 5,640.40 | 5,638.20 | 5,640.40 | 799.4K |
| 13:39 | 5,641.20 | 5,642.10 | 5,641.20 | 5,642.10 | 834.1K |
| 13:40 | 5,641.50 | 5,644.30 | 5,641.50 | 5,644.30 | 418.9K |
| 13:41 | 5,646.40 | 5,647.80 | 5,646.40 | 5,647.80 | 1,201.7K |
| 13:42 | 5,644.40 | 5,644.40 | 5,642.00 | 5,642.00 | 594.2K |
| 13:43 | 5,642.40 | 5,644.00 | 5,642.40 | 5,644.00 | 748.1K |
| 13:44 | 5,645.30 | 5,645.30 | 5,643.80 | 5,643.80 | 786.7K |
| 13:45 | 5,643.20 | 5,643.30 | 5,643.20 | 5,643.30 | 279.7K |
| 13:46 | 5,641.60 | 5,642.30 | 5,641.60 | 5,642.30 | 257.6K |
| 13:47 | 5,640.70 | 5,641.80 | 5,640.70 | 5,641.80 | 702.1K |
| 13:48 | 5,640.70 | 5,640.70 | 5,640.50 | 5,640.50 | 817.3K |
| 13:49 | 5,641.10 | 5,641.80 | 5,641.10 | 5,641.80 | 282.0K |
| 13:50 | 5,640.70 | 5,641.20 | 5,640.70 | 5,641.20 | 386.6K |
| 13:51 | 5,641.70 | 5,642.70 | 5,641.70 | 5,642.70 | 851.5K |
| 13:52 | 5,644.20 | 5,644.20 | 5,643.40 | 5,643.40 | 1,893.1K |
| 13:53 | 5,643.00 | 5,643.00 | 5,640.60 | 5,640.60 | 824.0K |
| 13:54 | 5,640.40 | 5,640.40 | 5,637.90 | 5,637.90 | 1,642.4K |
| 13:55 | 5,636.70 | 5,637.60 | 5,636.70 | 5,637.60 | 939.9K |
| 13:56 | 5,638.00 | 5,638.00 | 5,637.20 | 5,637.20 | 1,254.1K |
| 13:57 | 5,637.20 | 5,638.00 | 5,637.20 | 5,638.00 | 338.2K |
| 13:58 | 5,638.60 | 5,638.60 | 5,636.30 | 5,636.30 | 256.2K |
| 13:59 | 5,636.00 | 5,636.60 | 5,636.00 | 5,636.60 | 314.8K |
| 14:00 | 5,637.20 | 5,640.20 | 5,637.20 | 5,640.20 | 654.6K |
| 14:01 | 5,639.20 | 5,639.30 | 5,639.20 | 5,639.30 | 750.7K |
| 14:02 | 5,640.40 | 5,640.40 | 5,639.60 | 5,639.60 | 831.9K |
| 14:03 | 5,641.00 | 5,641.00 | 5,639.30 | 5,639.30 | 805.5K |
| 14:04 | 5,639.80 | 5,639.90 | 5,639.80 | 5,639.90 | 797.8K |
| 14:05 | 5,641.30 | 5,641.30 | 5,641.30 | 5,641.30 | 539.6K |
| 14:06 | 5,640.60 | 5,640.60 | 5,639.80 | 5,639.80 | 1,079.8K |
| 14:07 | 5,638.70 | 5,639.50 | 5,638.70 | 5,639.50 | 430.4K |
| 14:08 | 5,640.70 | 5,640.80 | 5,640.70 | 5,640.80 | 594.5K |
| 14:09 | 5,640.40 | 5,640.40 | 5,639.80 | 5,639.80 | 556.7K |
| 14:10 | 5,638.00 | 5,638.00 | 5,636.90 | 5,636.90 | 972.7K |
| 14:11 | 5,637.30 | 5,638.20 | 5,637.30 | 5,638.20 | 675.5K |
| 14:12 | 5,639.10 | 5,639.10 | 5,638.00 | 5,638.00 | 963.9K |
| 14:13 | 5,637.60 | 5,639.90 | 5,637.60 | 5,639.90 | 2,551.4K |
| 14:14 | 5,638.40 | 5,639.20 | 5,638.40 | 5,639.20 | 2,512.3K |
| 14:15 | 5,638.60 | 5,638.90 | 5,638.60 | 5,638.90 | 711.1K |
| 14:16 | 5,639.10 | 5,639.50 | 5,639.10 | 5,639.50 | 421.9K |
| 14:17 | 5,640.00 | 5,640.20 | 5,640.00 | 5,640.20 | 677.2K |
| 14:18 | 5,640.60 | 5,640.80 | 5,640.60 | 5,640.80 | 1,581.5K |
| 14:19 | 5,640.60 | 5,640.70 | 5,640.60 | 5,640.70 | 843.2K |
| 14:20 | 5,639.40 | 5,639.40 | 5,638.70 | 5,638.70 | 2,798.3K |
| 14:21 | 5,637.60 | 5,637.60 | 5,636.10 | 5,636.10 | 457.1K |
| 14:22 | 5,637.00 | 5,637.30 | 5,637.00 | 5,637.30 | 253.5K |
| 14:23 | 5,637.50 | 5,637.50 | 5,635.50 | 5,635.50 | 530.8K |
| 14:24 | 5,635.60 | 5,636.60 | 5,635.60 | 5,636.60 | 544.0K |
| 14:25 | 5,637.40 | 5,638.50 | 5,637.40 | 5,638.50 | 703.6K |
| 14:26 | 5,640.30 | 5,640.30 | 5,640.00 | 5,640.00 | 503.0K |
| 14:27 | 5,639.60 | 5,640.70 | 5,639.60 | 5,640.70 | 624.6K |
| 14:28 | 5,638.80 | 5,638.80 | 5,638.70 | 5,638.70 | 821.9K |
| 14:29 | 5,638.20 | 5,638.20 | 5,637.50 | 5,637.50 | 300.2K |
| 14:30 | 5,638.10 | 5,638.10 | 5,637.60 | 5,637.60 | 520.2K |
| 14:31 | 5,638.40 | 5,639.00 | 5,638.40 | 5,639.00 | 916.7K |
| 14:32 | 5,636.80 | 5,636.80 | 5,635.90 | 5,635.90 | 3,072.2K |
| 14:33 | 5,636.80 | 5,637.40 | 5,636.80 | 5,637.40 | 396.5K |
| 14:34 | 5,637.00 | 5,637.30 | 5,637.00 | 5,637.30 | 359.9K |
| 14:35 | 5,636.40 | 5,636.40 | 5,636.10 | 5,636.10 | 825.1K |
| 14:36 | 5,635.40 | 5,635.40 | 5,635.30 | 5,635.30 | 311.9K |
| 14:37 | 5,635.20 | 5,635.20 | 5,633.70 | 5,633.70 | 553.0K |
| 14:38 | 5,634.80 | 5,634.80 | 5,634.40 | 5,634.40 | 781.6K |
| 14:39 | 5,634.60 | 5,634.70 | 5,634.60 | 5,634.70 | 676.1K |
| 14:40 | 5,634.00 | 5,634.00 | 5,632.70 | 5,632.70 | 815.6K |
| 14:41 | 5,632.50 | 5,634.00 | 5,632.50 | 5,634.00 | 709.7K |
| 14:42 | 5,634.10 | 5,634.20 | 5,634.10 | 5,634.20 | 368.6K |
| 14:43 | 5,632.50 | 5,632.50 | 5,631.60 | 5,631.60 | 795.3K |
| 14:44 | 5,631.30 | 5,632.20 | 5,631.30 | 5,632.20 | 518.6K |
| 14:45 | 5,630.70 | 5,630.70 | 5,630.40 | 5,630.40 | 700.9K |
| 14:46 | 5,630.20 | 5,630.20 | 5,629.70 | 5,629.70 | 723.2K |
| 14:47 | 5,628.90 | 5,630.20 | 5,628.90 | 5,630.20 | 585.3K |
| 14:48 | 5,627.90 | 5,627.90 | 5,626.10 | 5,626.10 | 710.4K |
| 14:49 | 5,627.50 | 5,627.70 | 5,627.50 | 5,627.70 | 744.8K |
| 14:50 | 5,627.90 | 5,627.90 | 5,627.50 | 5,627.50 | 875.0K |
| 14:51 | 5,626.40 | 5,626.60 | 5,626.40 | 5,626.60 | 1,239.1K |
| 14:52 | 5,625.50 | 5,625.50 | 5,624.00 | 5,624.00 | 1,031.8K |
| 14:53 | 5,622.90 | 5,622.90 | 5,621.50 | 5,621.50 | 962.6K |
| 14:54 | 5,621.20 | 5,622.60 | 5,621.20 | 5,622.60 | 667.8K |
| 14:55 | 5,623.10 | 5,623.50 | 5,623.10 | 5,623.50 | 852.2K |
| 14:56 | 5,624.50 | 5,627.00 | 5,624.50 | 5,627.00 | 1,220.8K |
| 14:57 | 5,625.20 | 5,625.40 | 5,625.20 | 5,625.40 | 380.1K |
| 14:58 | 5,624.90 | 5,624.90 | 5,623.50 | 5,623.50 | 911.0K |
| 14:59 | 5,623.10 | 5,623.10 | 5,622.30 | 5,622.30 | 1,009.1K |
| 15:00 | 5,622.70 | 5,622.70 | 5,621.00 | 5,621.00 | 669.8K |
| 15:01 | 5,622.70 | 5,622.70 | 5,622.50 | 5,622.50 | 735.0K |
| 15:02 | 5,622.70 | 5,622.70 | 5,621.20 | 5,621.20 | 1,395.0K |
| 15:03 | 5,620.10 | 5,620.10 | 5,616.80 | 5,616.80 | 936.4K |
| 15:04 | 5,614.40 | 5,614.70 | 5,614.40 | 5,614.70 | 698.3K |
| 15:05 | 5,613.40 | 5,615.30 | 5,613.40 | 5,615.30 | 743.0K |
| 15:06 | 5,614.70 | 5,614.70 | 5,612.90 | 5,612.90 | 360.2K |
| 15:07 | 5,613.70 | 5,613.70 | 5,610.10 | 5,610.10 | 1,404.4K |
| 15:08 | 5,611.80 | 5,611.80 | 5,608.70 | 5,608.70 | 1,003.1K |
| 15:09 | 5,608.30 | 5,608.30 | 5,607.30 | 5,607.30 | 508.2K |
| 15:10 | 5,608.00 | 5,608.00 | 5,606.40 | 5,606.40 | 1,844.4K |
| 15:11 | 5,606.70 | 5,607.40 | 5,606.70 | 5,607.40 | 854.9K |
| 15:12 | 5,608.80 | 5,609.30 | 5,608.80 | 5,609.30 | 5,070.6K |
| 15:13 | 5,608.90 | 5,611.10 | 5,608.90 | 5,611.10 | 739.1K |
| 15:14 | 5,611.80 | 5,612.40 | 5,611.80 | 5,612.40 | 1,252.2K |
| 15:15 | 5,611.00 | 5,611.00 | 5,610.60 | 5,610.60 | 1,147.6K |
| 15:16 | 5,608.80 | 5,609.10 | 5,608.80 | 5,609.10 | 1,750.1K |
| 15:17 | 5,611.70 | 5,611.70 | 5,611.10 | 5,611.10 | 973.5K |
| 15:18 | 5,611.40 | 5,611.40 | 5,609.20 | 5,609.20 | 868.8K |
| 15:19 | 5,608.10 | 5,609.80 | 5,608.10 | 5,609.80 | 1,025.6K |
| 15:20 | 5,608.20 | 5,608.50 | 5,608.20 | 5,608.50 | 225.5K |
| 15:21 | 5,608.80 | 5,608.80 | 5,607.50 | 5,607.50 | 554.7K |
| 15:22 | 5,608.50 | 5,608.50 | 5,608.50 | 5,608.50 | 820.1K |
| 15:23 | 5,608.50 | 5,610.20 | 5,608.50 | 5,610.20 | 292.8K |
| 15:24 | 5,608.90 | 5,609.30 | 5,608.90 | 5,609.30 | 624.0K |
| 15:25 | 5,609.90 | 5,609.90 | 5,609.50 | 5,609.50 | 1,013.4K |
| 15:26 | 5,610.40 | 5,613.00 | 5,610.40 | 5,613.00 | 1,210.8K |
| 15:27 | 5,615.00 | 5,615.00 | 5,614.30 | 5,614.30 | 696.6K |
| 15:28 | 5,613.30 | 5,613.30 | 5,611.70 | 5,611.70 | 1,235.0K |
| 15:29 | 5,611.90 | 5,612.60 | 5,611.90 | 5,612.60 | 495.3K |
| 15:30 | 5,611.10 | 5,611.10 | 5,610.10 | 5,610.10 | 436.8K |
| 15:31 | 5,610.80 | 5,612.10 | 5,610.80 | 5,612.10 | 897.0K |
| 15:32 | 5,611.60 | 5,612.60 | 5,611.60 | 5,612.60 | 1,834.6K |
| 15:33 | 5,613.10 | 5,613.70 | 5,613.10 | 5,613.70 | 1,833.5K |
| 15:34 | 5,611.10 | 5,611.10 | 5,609.50 | 5,609.50 | 577.8K |
| 15:35 | 5,609.80 | 5,610.60 | 5,609.80 | 5,610.60 | 451.2K |
| 15:36 | 5,609.00 | 5,610.00 | 5,609.00 | 5,610.00 | 675.8K |
| 15:37 | 5,607.80 | 5,608.80 | 5,607.80 | 5,608.80 | 759.3K |
| 15:38 | 5,608.20 | 5,608.20 | 5,608.00 | 5,608.00 | 629.9K |
| 15:39 | 5,607.30 | 5,607.80 | 5,607.30 | 5,607.80 | 768.1K |
| 15:40 | 5,607.80 | 5,608.60 | 5,607.80 | 5,608.60 | 443.4K |
| 15:41 | 5,610.50 | 5,611.00 | 5,610.50 | 5,611.00 | 1,044.5K |
| 15:42 | 5,611.70 | 5,611.70 | 5,611.60 | 5,611.60 | 962.2K |
| 15:43 | 5,613.80 | 5,613.80 | 5,612.70 | 5,612.70 | 844.1K |
| 15:44 | 5,611.90 | 5,613.40 | 5,611.90 | 5,613.40 | 693.1K |
| 15:45 | 5,613.60 | 5,613.60 | 5,612.60 | 5,612.60 | 592.3K |
| 15:46 | 5,612.40 | 5,612.40 | 5,610.10 | 5,610.10 | 663.0K |
| 15:47 | 5,611.40 | 5,611.40 | 5,609.90 | 5,609.90 | 1,224.3K |
| 15:48 | 5,610.20 | 5,610.20 | 5,610.20 | 5,610.20 | 805.6K |
| 15:49 | 5,609.70 | 5,609.70 | 5,609.60 | 5,609.60 | 432.3K |
| 15:50 | 5,610.00 | 5,610.00 | 5,609.50 | 5,609.50 | 594.6K |
| 15:51 | 5,608.90 | 5,608.90 | 5,608.70 | 5,608.70 | 507.7K |
| 15:52 | 5,607.60 | 5,607.60 | 5,606.90 | 5,606.90 | 2,883.3K |
| 15:53 | 5,606.40 | 5,606.80 | 5,606.40 | 5,606.80 | 731.2K |
| 15:54 | 5,606.60 | 5,606.60 | 5,605.60 | 5,605.60 | 926.8K |
| 15:55 | 5,608.30 | 5,608.30 | 5,608.20 | 5,608.20 | 957.3K |
| 15:56 | 5,608.40 | 5,608.40 | 5,607.20 | 5,607.20 | 1,280.0K |
| 15:57 | 5,607.60 | 5,607.80 | 5,607.60 | 5,607.80 | 1,898.0K |
| 15:58 | 5,607.40 | 5,608.30 | 5,607.40 | 5,608.30 | 1,403.5K |
| 15:59 | 5,608.40 | 5,609.20 | 5,608.40 | 5,609.20 | 1,532.4K |
| 16:00 | 5,608.70 | 5,608.70 | 5,608.10 | 5,608.10 | 172.7K |
| 16:01 | 5,608.10 | 5,608.10 | 5,608.10 | 5,608.10 | 0.0K |
| 16:02 | 5,608.10 | 5,608.10 | 5,608.10 | 5,608.10 | 0.0K |
| 16:03 | 5,608.10 | 5,608.10 | 5,608.10 | 5,608.10 | 0.0K |
| 16:04 | 5,608.10 | 5,610.30 | 5,608.10 | 5,610.30 | 95,571.1K |