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 | 5,476.90 | 5,476.90 | 5,441.30 | 5,441.30 | 17,531.4K |
| 10:01 | 5,441.70 | 5,443.90 | 5,441.70 | 5,443.90 | 6,064.3K |
| 10:02 | 5,441.50 | 5,441.50 | 5,441.20 | 5,441.20 | 2,345.0K |
| 10:03 | 5,443.90 | 5,443.90 | 5,441.90 | 5,441.90 | 2,630.2K |
| 10:04 | 5,443.50 | 5,445.30 | 5,443.50 | 5,445.30 | 3,160.8K |
| 10:05 | 5,449.00 | 5,449.20 | 5,449.00 | 5,449.20 | 1,446.8K |
| 10:06 | 5,449.90 | 5,449.90 | 5,443.90 | 5,443.90 | 2,741.3K |
| 10:07 | 5,442.90 | 5,442.90 | 5,438.60 | 5,438.60 | 2,564.2K |
| 10:08 | 5,442.30 | 5,443.20 | 5,442.30 | 5,443.20 | 1,336.3K |
| 10:09 | 5,445.60 | 5,446.30 | 5,445.60 | 5,446.30 | 1,607.3K |
| 10:10 | 5,446.60 | 5,446.60 | 5,446.50 | 5,446.50 | 1,581.5K |
| 10:11 | 5,448.50 | 5,448.50 | 5,447.10 | 5,447.10 | 975.2K |
| 10:12 | 5,444.60 | 5,445.50 | 5,444.60 | 5,445.50 | 1,432.6K |
| 10:13 | 5,446.80 | 5,448.30 | 5,446.80 | 5,448.30 | 829.0K |
| 10:14 | 5,449.20 | 5,449.80 | 5,449.20 | 5,449.80 | 4,861.4K |
| 10:15 | 5,448.20 | 5,448.20 | 5,447.70 | 5,447.70 | 1,952.1K |
| 10:16 | 5,449.50 | 5,449.50 | 5,449.40 | 5,449.40 | 583.8K |
| 10:17 | 5,448.70 | 5,449.90 | 5,448.70 | 5,449.90 | 1,017.1K |
| 10:18 | 5,454.20 | 5,456.60 | 5,454.20 | 5,456.60 | 3,761.6K |
| 10:19 | 5,457.00 | 5,457.00 | 5,455.40 | 5,455.40 | 1,281.5K |
| 10:20 | 5,458.10 | 5,459.30 | 5,458.10 | 5,459.30 | 965.8K |
| 10:21 | 5,458.90 | 5,459.10 | 5,458.90 | 5,459.10 | 769.4K |
| 10:22 | 5,460.60 | 5,460.60 | 5,460.10 | 5,460.10 | 872.6K |
| 10:23 | 5,460.10 | 5,461.00 | 5,460.10 | 5,461.00 | 1,014.8K |
| 10:24 | 5,462.10 | 5,464.20 | 5,462.10 | 5,464.20 | 1,393.1K |
| 10:25 | 5,465.60 | 5,470.10 | 5,465.60 | 5,470.10 | 1,266.7K |
| 10:26 | 5,468.00 | 5,468.00 | 5,467.00 | 5,467.00 | 1,760.1K |
| 10:27 | 5,468.40 | 5,468.40 | 5,464.70 | 5,464.70 | 863.4K |
| 10:28 | 5,464.90 | 5,464.90 | 5,464.90 | 5,464.90 | 345.0K |
| 10:29 | 5,466.20 | 5,466.30 | 5,466.20 | 5,466.30 | 675.7K |
| 10:30 | 5,467.00 | 5,467.40 | 5,467.00 | 5,467.40 | 1,169.7K |
| 10:31 | 5,467.30 | 5,467.30 | 5,467.30 | 5,467.30 | 503.9K |
| 10:32 | 5,468.30 | 5,472.50 | 5,468.30 | 5,472.50 | 752.8K |
| 10:33 | 5,470.30 | 5,470.30 | 5,469.20 | 5,469.20 | 951.7K |
| 10:34 | 5,470.30 | 5,470.30 | 5,469.90 | 5,469.90 | 1,997.4K |
| 10:35 | 5,471.50 | 5,473.80 | 5,471.50 | 5,473.80 | 685.6K |
| 10:36 | 5,474.20 | 5,474.20 | 5,473.20 | 5,473.20 | 761.2K |
| 10:37 | 5,475.80 | 5,475.80 | 5,475.50 | 5,475.50 | 892.6K |
| 10:38 | 5,475.10 | 5,475.10 | 5,474.90 | 5,474.90 | 1,253.7K |
| 10:39 | 5,474.70 | 5,474.70 | 5,474.60 | 5,474.60 | 530.8K |
| 10:40 | 5,475.60 | 5,477.40 | 5,475.60 | 5,477.40 | 750.7K |
| 10:41 | 5,477.40 | 5,477.80 | 5,477.40 | 5,477.80 | 723.0K |
| 10:42 | 5,478.10 | 5,479.20 | 5,478.10 | 5,479.20 | 1,257.8K |
| 10:43 | 5,479.50 | 5,479.50 | 5,479.40 | 5,479.40 | 586.7K |
| 10:44 | 5,478.90 | 5,478.90 | 5,476.00 | 5,476.00 | 842.2K |
| 10:45 | 5,475.90 | 5,475.90 | 5,474.30 | 5,474.30 | 318.4K |
| 10:46 | 5,473.60 | 5,473.70 | 5,473.60 | 5,473.70 | 508.9K |
| 10:47 | 5,473.40 | 5,474.50 | 5,473.40 | 5,474.50 | 527.4K |
| 10:48 | 5,472.80 | 5,472.80 | 5,472.70 | 5,472.70 | 590.8K |
| 10:49 | 5,474.80 | 5,475.50 | 5,474.80 | 5,475.50 | 720.2K |
| 10:50 | 5,473.30 | 5,473.30 | 5,473.10 | 5,473.10 | 501.1K |
| 10:51 | 5,474.10 | 5,474.10 | 5,473.50 | 5,473.50 | 454.8K |
| 10:52 | 5,475.60 | 5,477.60 | 5,475.60 | 5,477.60 | 807.5K |
| 10:53 | 5,477.60 | 5,477.60 | 5,477.10 | 5,477.10 | 670.6K |
| 10:54 | 5,473.40 | 5,473.40 | 5,472.40 | 5,472.40 | 1,027.4K |
| 10:55 | 5,472.50 | 5,473.10 | 5,472.50 | 5,473.10 | 843.2K |
| 10:56 | 5,472.40 | 5,472.50 | 5,472.40 | 5,472.50 | 580.4K |
| 10:57 | 5,472.40 | 5,472.40 | 5,472.40 | 5,472.40 | 484.7K |
| 10:58 | 5,471.80 | 5,471.80 | 5,471.70 | 5,471.70 | 998.5K |
| 10:59 | 5,471.80 | 5,471.80 | 5,468.50 | 5,468.50 | 3,094.7K |
| 11:00 | 5,468.30 | 5,470.10 | 5,468.30 | 5,470.10 | 2,978.2K |
| 11:01 | 5,474.10 | 5,477.80 | 5,474.10 | 5,477.80 | 1,169.9K |
| 11:02 | 5,477.90 | 5,477.90 | 5,477.30 | 5,477.30 | 1,829.4K |
| 11:03 | 5,476.40 | 5,476.40 | 5,474.20 | 5,474.20 | 1,476.4K |
| 11:04 | 5,474.60 | 5,476.90 | 5,474.60 | 5,476.90 | 1,412.1K |
| 11:05 | 5,477.70 | 5,478.80 | 5,477.70 | 5,478.80 | 979.6K |
| 11:06 | 5,477.50 | 5,477.50 | 5,473.90 | 5,473.90 | 413.8K |
| 11:07 | 5,473.70 | 5,474.20 | 5,473.70 | 5,474.20 | 1,411.3K |
| 11:08 | 5,474.70 | 5,474.70 | 5,474.20 | 5,474.20 | 337.5K |
| 11:09 | 5,475.00 | 5,475.00 | 5,473.90 | 5,473.90 | 1,333.6K |
| 11:10 | 5,475.10 | 5,475.30 | 5,475.10 | 5,475.30 | 843.3K |
| 11:11 | 5,476.30 | 5,476.60 | 5,476.30 | 5,476.60 | 966.7K |
| 11:12 | 5,477.70 | 5,477.70 | 5,476.60 | 5,476.60 | 325.3K |
| 11:13 | 5,477.80 | 5,480.10 | 5,477.80 | 5,480.10 | 330.7K |
| 11:14 | 5,480.40 | 5,480.40 | 5,478.00 | 5,478.00 | 633.6K |
| 11:15 | 5,478.70 | 5,478.70 | 5,476.40 | 5,476.40 | 758.3K |
| 11:16 | 5,475.20 | 5,475.70 | 5,475.20 | 5,475.70 | 425.3K |
| 11:17 | 5,475.30 | 5,475.30 | 5,474.90 | 5,474.90 | 575.8K |
| 11:18 | 5,474.60 | 5,474.60 | 5,474.60 | 5,474.60 | 400.0K |
| 11:19 | 5,473.90 | 5,474.40 | 5,473.90 | 5,474.40 | 579.0K |
| 11:20 | 5,475.40 | 5,475.40 | 5,475.20 | 5,475.20 | 636.7K |
| 11:21 | 5,473.50 | 5,474.60 | 5,473.50 | 5,474.60 | 589.7K |
| 11:22 | 5,474.90 | 5,476.90 | 5,474.90 | 5,476.90 | 1,300.3K |
| 11:23 | 5,475.80 | 5,475.80 | 5,475.10 | 5,475.10 | 995.2K |
| 11:24 | 5,475.60 | 5,475.60 | 5,473.10 | 5,473.10 | 710.5K |
| 11:25 | 5,470.90 | 5,471.80 | 5,470.90 | 5,471.80 | 356.3K |
| 11:26 | 5,471.80 | 5,473.20 | 5,471.80 | 5,473.20 | 213.4K |
| 11:27 | 5,474.20 | 5,474.20 | 5,474.10 | 5,474.10 | 981.1K |
| 11:28 | 5,475.30 | 5,475.30 | 5,474.50 | 5,474.50 | 297.5K |
| 11:29 | 5,473.60 | 5,473.90 | 5,473.60 | 5,473.90 | 539.3K |
| 11:30 | 5,475.20 | 5,475.40 | 5,475.20 | 5,475.40 | 667.9K |
| 11:31 | 5,473.90 | 5,476.00 | 5,473.90 | 5,476.00 | 355.6K |
| 11:32 | 5,476.80 | 5,477.40 | 5,476.80 | 5,477.40 | 1,479.1K |
| 11:33 | 5,479.90 | 5,479.90 | 5,479.10 | 5,479.10 | 882.4K |
| 11:34 | 5,476.70 | 5,476.70 | 5,476.40 | 5,476.40 | 601.4K |
| 11:35 | 5,476.40 | 5,476.40 | 5,476.40 | 5,476.40 | 730.0K |
| 11:36 | 5,475.90 | 5,475.90 | 5,475.10 | 5,475.10 | 660.1K |
| 11:37 | 5,474.20 | 5,474.80 | 5,474.20 | 5,474.80 | 345.8K |
| 11:38 | 5,475.40 | 5,476.20 | 5,475.40 | 5,476.20 | 389.9K |
| 11:39 | 5,475.80 | 5,477.90 | 5,475.80 | 5,477.90 | 534.5K |
| 11:40 | 5,475.30 | 5,475.70 | 5,475.30 | 5,475.70 | 420.4K |
| 11:41 | 5,475.90 | 5,475.90 | 5,475.70 | 5,475.70 | 394.6K |
| 11:42 | 5,477.10 | 5,477.10 | 5,475.20 | 5,475.20 | 692.2K |
| 11:43 | 5,476.00 | 5,476.20 | 5,476.00 | 5,476.20 | 1,131.6K |
| 11:44 | 5,476.90 | 5,476.90 | 5,474.90 | 5,474.90 | 347.2K |
| 11:45 | 5,475.30 | 5,476.00 | 5,475.30 | 5,476.00 | 931.0K |
| 11:46 | 5,474.90 | 5,474.90 | 5,474.20 | 5,474.20 | 917.5K |
| 11:47 | 5,473.40 | 5,473.40 | 5,470.90 | 5,470.90 | 698.5K |
| 11:48 | 5,472.30 | 5,473.50 | 5,472.30 | 5,473.50 | 740.5K |
| 11:49 | 5,474.20 | 5,474.20 | 5,471.20 | 5,471.20 | 255.5K |
| 11:50 | 5,472.10 | 5,472.90 | 5,472.10 | 5,472.90 | 856.9K |
| 11:51 | 5,472.70 | 5,472.70 | 5,472.20 | 5,472.20 | 781.2K |
| 11:52 | 5,471.70 | 5,472.20 | 5,471.70 | 5,472.20 | 393.0K |
| 11:53 | 5,472.00 | 5,472.00 | 5,467.40 | 5,467.40 | 1,100.8K |
| 11:54 | 5,465.20 | 5,466.30 | 5,465.20 | 5,466.30 | 502.9K |
| 11:55 | 5,467.20 | 5,467.20 | 5,464.40 | 5,464.40 | 704.7K |
| 11:56 | 5,465.10 | 5,466.10 | 5,465.10 | 5,466.10 | 333.3K |
| 11:57 | 5,466.40 | 5,466.40 | 5,464.70 | 5,464.70 | 570.3K |
| 11:58 | 5,465.20 | 5,465.70 | 5,465.20 | 5,465.70 | 1,249.1K |
| 11:59 | 5,466.80 | 5,466.80 | 5,465.90 | 5,465.90 | 219.2K |
| 12:00 | 5,465.10 | 5,465.10 | 5,461.20 | 5,461.20 | 502.5K |
| 12:01 | 5,461.90 | 5,464.20 | 5,461.90 | 5,464.20 | 200.7K |
| 12:02 | 5,463.50 | 5,464.60 | 5,463.50 | 5,464.60 | 560.5K |
| 12:03 | 5,464.30 | 5,464.30 | 5,461.20 | 5,461.20 | 891.9K |
| 12:04 | 5,461.60 | 5,461.60 | 5,461.20 | 5,461.20 | 204.7K |
| 12:05 | 5,460.40 | 5,461.20 | 5,460.40 | 5,461.20 | 589.1K |
| 12:06 | 5,461.30 | 5,461.30 | 5,460.70 | 5,460.70 | 979.2K |
| 12:07 | 5,460.50 | 5,460.50 | 5,458.80 | 5,458.80 | 719.1K |
| 12:08 | 5,458.80 | 5,458.80 | 5,458.40 | 5,458.40 | 715.0K |
| 12:09 | 5,459.60 | 5,460.70 | 5,459.60 | 5,460.70 | 827.0K |
| 12:10 | 5,461.90 | 5,461.90 | 5,461.90 | 5,461.90 | 787.4K |
| 12:11 | 5,461.50 | 5,461.50 | 5,460.90 | 5,460.90 | 579.5K |
| 12:12 | 5,461.80 | 5,461.80 | 5,461.60 | 5,461.60 | 173.3K |
| 12:13 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 817.2K |
| 12:14 | 5,458.10 | 5,458.10 | 5,458.10 | 5,458.10 | 692.0K |
| 12:15 | 5,457.60 | 5,457.60 | 5,456.80 | 5,456.80 | 1,035.1K |
| 12:16 | 5,456.80 | 5,456.80 | 5,455.50 | 5,455.50 | 548.5K |
| 12:17 | 5,456.00 | 5,456.00 | 5,454.80 | 5,454.80 | 276.1K |
| 12:18 | 5,455.40 | 5,455.40 | 5,454.00 | 5,454.00 | 644.8K |
| 12:19 | 5,453.40 | 5,454.50 | 5,453.40 | 5,454.50 | 451.5K |
| 12:20 | 5,452.00 | 5,452.00 | 5,450.80 | 5,450.80 | 1,087.8K |
| 12:21 | 5,450.90 | 5,451.20 | 5,450.90 | 5,451.20 | 1,126.4K |
| 12:22 | 5,450.10 | 5,450.10 | 5,449.10 | 5,449.10 | 226.0K |
| 12:23 | 5,451.60 | 5,451.60 | 5,450.40 | 5,450.40 | 817.6K |
| 12:24 | 5,450.90 | 5,450.90 | 5,450.50 | 5,450.50 | 249.6K |
| 12:25 | 5,450.70 | 5,450.70 | 5,450.20 | 5,450.20 | 335.5K |
| 12:26 | 5,450.50 | 5,450.50 | 5,448.90 | 5,448.90 | 467.2K |
| 12:27 | 5,448.50 | 5,448.50 | 5,447.30 | 5,447.30 | 699.0K |
| 12:28 | 5,448.50 | 5,449.90 | 5,448.50 | 5,449.90 | 240.2K |
| 12:29 | 5,449.80 | 5,449.80 | 5,449.60 | 5,449.60 | 308.3K |
| 12:30 | 5,449.20 | 5,449.20 | 5,448.20 | 5,448.20 | 601.4K |
| 12:31 | 5,450.80 | 5,451.50 | 5,450.80 | 5,451.50 | 637.1K |
| 12:32 | 5,454.70 | 5,454.70 | 5,452.80 | 5,452.80 | 841.1K |
| 12:33 | 5,452.90 | 5,452.90 | 5,451.50 | 5,451.50 | 940.5K |
| 12:34 | 5,451.30 | 5,451.30 | 5,449.00 | 5,449.00 | 378.8K |
| 12:35 | 5,449.70 | 5,449.90 | 5,449.70 | 5,449.90 | 442.5K |
| 12:36 | 5,450.30 | 5,451.50 | 5,450.30 | 5,451.50 | 376.9K |
| 12:37 | 5,451.20 | 5,451.20 | 5,450.70 | 5,450.70 | 359.1K |
| 12:38 | 5,451.30 | 5,452.60 | 5,451.30 | 5,452.60 | 718.6K |
| 12:39 | 5,452.80 | 5,452.80 | 5,451.20 | 5,451.20 | 487.4K |
| 12:40 | 5,450.80 | 5,450.80 | 5,450.30 | 5,450.30 | 504.1K |
| 12:41 | 5,451.90 | 5,452.60 | 5,451.90 | 5,452.60 | 232.1K |
| 12:42 | 5,452.30 | 5,452.30 | 5,452.10 | 5,452.10 | 840.2K |
| 12:43 | 5,452.20 | 5,452.20 | 5,452.00 | 5,452.00 | 137.4K |
| 12:44 | 5,452.00 | 5,452.50 | 5,452.00 | 5,452.50 | 571.9K |
| 12:45 | 5,453.10 | 5,453.10 | 5,452.90 | 5,452.90 | 251.2K |
| 12:46 | 5,450.70 | 5,450.70 | 5,450.00 | 5,450.00 | 424.7K |
| 12:47 | 5,450.20 | 5,450.20 | 5,449.60 | 5,449.60 | 234.8K |
| 12:48 | 5,450.00 | 5,451.60 | 5,450.00 | 5,451.60 | 454.7K |
| 12:49 | 5,452.40 | 5,452.40 | 5,451.80 | 5,451.80 | 490.0K |
| 12:50 | 5,452.30 | 5,452.80 | 5,452.30 | 5,452.80 | 793.1K |
| 12:51 | 5,451.90 | 5,451.90 | 5,450.20 | 5,450.20 | 739.9K |
| 12:52 | 5,451.40 | 5,451.70 | 5,451.40 | 5,451.70 | 177.6K |
| 12:53 | 5,451.10 | 5,453.10 | 5,451.10 | 5,453.10 | 443.4K |
| 12:54 | 5,453.40 | 5,453.40 | 5,451.90 | 5,451.90 | 971.6K |
| 12:55 | 5,451.60 | 5,451.60 | 5,451.40 | 5,451.40 | 207.0K |
| 12:56 | 5,453.10 | 5,453.20 | 5,453.10 | 5,453.20 | 105.7K |
| 12:57 | 5,453.10 | 5,453.10 | 5,452.70 | 5,452.70 | 588.4K |
| 12:58 | 5,453.50 | 5,454.50 | 5,453.50 | 5,454.50 | 255.0K |
| 12:59 | 5,456.40 | 5,457.30 | 5,456.40 | 5,457.30 | 545.1K |
| 13:00 | 5,458.10 | 5,459.00 | 5,458.10 | 5,459.00 | 391.0K |
| 13:01 | 5,458.90 | 5,461.20 | 5,458.90 | 5,461.20 | 1,139.6K |
| 13:02 | 5,461.00 | 5,462.10 | 5,461.00 | 5,462.10 | 771.2K |
| 13:03 | 5,460.90 | 5,462.10 | 5,460.90 | 5,462.10 | 341.2K |
| 13:04 | 5,463.30 | 5,463.60 | 5,463.30 | 5,463.60 | 470.9K |
| 13:05 | 5,462.20 | 5,463.20 | 5,462.20 | 5,463.20 | 311.9K |
| 13:06 | 5,463.30 | 5,463.30 | 5,463.30 | 5,463.30 | 1,176.8K |
| 13:07 | 5,462.10 | 5,462.20 | 5,462.10 | 5,462.20 | 548.7K |
| 13:08 | 5,463.20 | 5,463.50 | 5,463.20 | 5,463.50 | 686.6K |
| 13:09 | 5,463.60 | 5,463.60 | 5,463.40 | 5,463.40 | 679.6K |
| 13:10 | 5,462.50 | 5,463.70 | 5,462.50 | 5,463.70 | 292.1K |
| 13:11 | 5,463.10 | 5,463.10 | 5,463.00 | 5,463.00 | 247.7K |
| 13:12 | 5,463.00 | 5,463.10 | 5,463.00 | 5,463.10 | 482.0K |
| 13:13 | 5,462.80 | 5,462.80 | 5,462.80 | 5,462.80 | 778.7K |
| 13:14 | 5,462.40 | 5,462.70 | 5,462.40 | 5,462.70 | 498.2K |
| 13:15 | 5,464.10 | 5,464.60 | 5,464.10 | 5,464.60 | 337.4K |
| 13:16 | 5,464.40 | 5,464.40 | 5,464.00 | 5,464.00 | 330.5K |
| 13:17 | 5,464.70 | 5,464.70 | 5,464.40 | 5,464.40 | 726.6K |
| 13:18 | 5,464.90 | 5,465.00 | 5,464.90 | 5,465.00 | 545.1K |
| 13:19 | 5,464.50 | 5,464.50 | 5,463.20 | 5,463.20 | 594.3K |
| 13:20 | 5,463.20 | 5,463.20 | 5,462.10 | 5,462.10 | 298.5K |
| 13:21 | 5,462.90 | 5,462.90 | 5,462.70 | 5,462.70 | 389.7K |
| 13:22 | 5,462.40 | 5,462.70 | 5,462.40 | 5,462.70 | 482.2K |
| 13:23 | 5,462.20 | 5,462.90 | 5,462.20 | 5,462.90 | 371.5K |
| 13:24 | 5,463.10 | 5,464.50 | 5,463.10 | 5,464.50 | 447.2K |
| 13:25 | 5,464.30 | 5,464.60 | 5,464.30 | 5,464.60 | 309.1K |
| 13:26 | 5,464.30 | 5,464.30 | 5,464.20 | 5,464.20 | 128.6K |
| 13:27 | 5,464.70 | 5,464.70 | 5,464.40 | 5,464.40 | 237.4K |
| 13:28 | 5,464.70 | 5,464.70 | 5,464.00 | 5,464.00 | 383.2K |
| 13:29 | 5,464.10 | 5,465.00 | 5,464.10 | 5,465.00 | 507.4K |
| 13:30 | 5,465.20 | 5,465.20 | 5,464.90 | 5,464.90 | 439.3K |
| 13:31 | 5,465.30 | 5,465.70 | 5,465.30 | 5,465.70 | 403.1K |
| 13:32 | 5,464.90 | 5,464.90 | 5,464.50 | 5,464.50 | 380.0K |
| 13:33 | 5,465.10 | 5,465.10 | 5,462.50 | 5,462.50 | 1,616.9K |
| 13:34 | 5,462.40 | 5,462.80 | 5,462.40 | 5,462.80 | 219.1K |
| 13:35 | 5,464.10 | 5,465.80 | 5,464.10 | 5,465.80 | 889.2K |
| 13:36 | 5,465.70 | 5,468.90 | 5,465.70 | 5,468.90 | 1,628.3K |
| 13:37 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | 451.8K |
| 13:38 | 5,470.90 | 5,470.90 | 5,470.30 | 5,470.30 | 293.1K |
| 13:39 | 5,469.60 | 5,469.70 | 5,469.60 | 5,469.70 | 202.6K |
| 13:40 | 5,469.30 | 5,470.40 | 5,469.30 | 5,470.40 | 480.4K |
| 13:41 | 5,471.50 | 5,471.50 | 5,471.20 | 5,471.20 | 406.7K |
| 13:42 | 5,470.50 | 5,470.80 | 5,470.50 | 5,470.80 | 272.9K |
| 13:43 | 5,470.50 | 5,470.50 | 5,470.40 | 5,470.40 | 156.8K |
| 13:44 | 5,471.20 | 5,471.20 | 5,469.40 | 5,469.40 | 756.7K |
| 13:45 | 5,468.70 | 5,468.70 | 5,468.60 | 5,468.60 | 900.3K |
| 13:46 | 5,470.00 | 5,470.30 | 5,470.00 | 5,470.30 | 389.8K |
| 13:47 | 5,470.30 | 5,470.80 | 5,470.30 | 5,470.80 | 495.7K |
| 13:48 | 5,471.30 | 5,471.30 | 5,471.10 | 5,471.10 | 147.6K |
| 13:49 | 5,471.40 | 5,471.40 | 5,470.50 | 5,470.50 | 518.0K |
| 13:50 | 5,469.40 | 5,469.50 | 5,469.40 | 5,469.50 | 363.6K |
| 13:51 | 5,470.70 | 5,470.70 | 5,470.30 | 5,470.30 | 677.3K |
| 13:52 | 5,469.00 | 5,470.50 | 5,469.00 | 5,470.50 | 486.7K |
| 13:53 | 5,471.10 | 5,471.40 | 5,471.10 | 5,471.40 | 152.9K |
| 13:54 | 5,472.30 | 5,472.70 | 5,472.30 | 5,472.70 | 571.7K |
| 13:55 | 5,472.40 | 5,472.40 | 5,471.30 | 5,471.30 | 664.7K |
| 13:56 | 5,471.40 | 5,472.30 | 5,471.40 | 5,472.30 | 405.0K |
| 13:57 | 5,472.70 | 5,472.70 | 5,472.60 | 5,472.60 | 355.8K |
| 13:58 | 5,473.00 | 5,473.40 | 5,473.00 | 5,473.40 | 279.4K |
| 13:59 | 5,473.20 | 5,473.20 | 5,473.20 | 5,473.20 | 230.0K |
| 14:00 | 5,473.70 | 5,473.70 | 5,472.80 | 5,472.80 | 268.4K |
| 14:01 | 5,474.80 | 5,474.80 | 5,472.10 | 5,472.10 | 240.7K |
| 14:02 | 5,471.60 | 5,471.60 | 5,471.00 | 5,471.00 | 235.6K |
| 14:03 | 5,471.30 | 5,471.30 | 5,471.20 | 5,471.20 | 733.3K |
| 14:04 | 5,471.20 | 5,471.20 | 5,470.50 | 5,470.50 | 574.8K |
| 14:05 | 5,470.20 | 5,471.00 | 5,470.20 | 5,471.00 | 781.2K |
| 14:06 | 5,471.30 | 5,471.70 | 5,471.30 | 5,471.70 | 584.0K |
| 14:07 | 5,473.00 | 5,473.00 | 5,472.60 | 5,472.60 | 231.1K |
| 14:08 | 5,472.60 | 5,473.20 | 5,472.60 | 5,473.20 | 578.8K |
| 14:09 | 5,472.50 | 5,473.10 | 5,472.50 | 5,473.10 | 232.3K |
| 14:10 | 5,472.30 | 5,472.30 | 5,471.30 | 5,471.30 | 1,028.9K |
| 14:11 | 5,472.10 | 5,472.30 | 5,472.10 | 5,472.30 | 617.7K |
| 14:12 | 5,474.30 | 5,474.60 | 5,474.30 | 5,474.60 | 620.2K |
| 14:13 | 5,475.60 | 5,475.60 | 5,474.40 | 5,474.40 | 204.1K |
| 14:14 | 5,474.90 | 5,475.90 | 5,474.90 | 5,475.90 | 234.8K |
| 14:15 | 5,476.70 | 5,476.70 | 5,476.20 | 5,476.20 | 455.9K |
| 14:16 | 5,477.50 | 5,477.80 | 5,477.50 | 5,477.80 | 130.9K |
| 14:17 | 5,477.80 | 5,477.90 | 5,477.80 | 5,477.90 | 189.3K |
| 14:18 | 5,478.10 | 5,478.80 | 5,478.10 | 5,478.80 | 276.4K |
| 14:19 | 5,478.50 | 5,478.50 | 5,477.00 | 5,477.00 | 471.8K |
| 14:20 | 5,476.20 | 5,476.20 | 5,475.50 | 5,475.50 | 250.1K |
| 14:21 | 5,475.50 | 5,477.70 | 5,475.50 | 5,477.70 | 482.0K |
| 14:22 | 5,477.50 | 5,477.50 | 5,477.10 | 5,477.10 | 302.1K |
| 14:23 | 5,475.20 | 5,475.60 | 5,475.20 | 5,475.60 | 312.4K |
| 14:24 | 5,475.00 | 5,475.00 | 5,473.70 | 5,473.70 | 209.7K |
| 14:25 | 5,473.90 | 5,474.00 | 5,473.90 | 5,474.00 | 141.1K |
| 14:26 | 5,475.20 | 5,476.20 | 5,475.20 | 5,476.20 | 711.6K |
| 14:27 | 5,476.30 | 5,476.30 | 5,476.00 | 5,476.00 | 3,253.9K |
| 14:28 | 5,475.00 | 5,475.00 | 5,474.70 | 5,474.70 | 496.2K |
| 14:29 | 5,475.20 | 5,475.20 | 5,475.20 | 5,475.20 | 353.2K |
| 14:30 | 5,474.90 | 5,475.40 | 5,474.90 | 5,475.40 | 160.3K |
| 14:31 | 5,476.60 | 5,477.10 | 5,476.60 | 5,477.10 | 478.8K |
| 14:32 | 5,477.30 | 5,477.50 | 5,477.30 | 5,477.50 | 451.0K |
| 14:33 | 5,477.90 | 5,477.90 | 5,477.90 | 5,477.90 | 456.3K |
| 14:34 | 5,478.60 | 5,478.90 | 5,478.60 | 5,478.90 | 300.7K |
| 14:35 | 5,479.30 | 5,479.30 | 5,479.20 | 5,479.20 | 469.2K |
| 14:36 | 5,479.90 | 5,479.90 | 5,479.60 | 5,479.60 | 579.1K |
| 14:37 | 5,478.70 | 5,479.10 | 5,478.70 | 5,479.10 | 202.0K |
| 14:38 | 5,478.70 | 5,478.70 | 5,478.50 | 5,478.50 | 383.0K |
| 14:39 | 5,479.10 | 5,479.10 | 5,478.50 | 5,478.50 | 410.2K |
| 14:40 | 5,478.50 | 5,478.50 | 5,478.40 | 5,478.40 | 451.3K |
| 14:41 | 5,478.70 | 5,478.70 | 5,478.30 | 5,478.30 | 220.6K |
| 14:42 | 5,478.10 | 5,478.10 | 5,477.60 | 5,477.60 | 568.2K |
| 14:43 | 5,477.20 | 5,477.60 | 5,477.20 | 5,477.60 | 556.1K |
| 14:44 | 5,477.40 | 5,477.70 | 5,477.40 | 5,477.70 | 291.4K |
| 14:45 | 5,478.50 | 5,478.50 | 5,477.90 | 5,477.90 | 373.2K |
| 14:46 | 5,478.60 | 5,478.60 | 5,478.00 | 5,478.00 | 1,390.8K |
| 14:47 | 5,476.90 | 5,476.90 | 5,476.10 | 5,476.10 | 184.8K |
| 14:48 | 5,476.10 | 5,476.30 | 5,476.10 | 5,476.30 | 277.3K |
| 14:49 | 5,475.70 | 5,476.40 | 5,475.70 | 5,476.40 | 419.5K |
| 14:50 | 5,477.50 | 5,478.70 | 5,477.50 | 5,478.70 | 325.0K |
| 14:51 | 5,477.40 | 5,477.60 | 5,477.40 | 5,477.60 | 439.8K |
| 14:52 | 5,478.10 | 5,478.10 | 5,476.20 | 5,476.20 | 859.7K |
| 14:53 | 5,476.00 | 5,476.30 | 5,476.00 | 5,476.30 | 1,055.5K |
| 14:54 | 5,476.20 | 5,476.80 | 5,476.20 | 5,476.80 | 256.4K |
| 14:55 | 5,476.60 | 5,476.60 | 5,474.60 | 5,474.60 | 804.7K |
| 14:56 | 5,475.60 | 5,475.60 | 5,474.00 | 5,474.00 | 1,140.6K |
| 14:57 | 5,472.90 | 5,473.70 | 5,472.90 | 5,473.70 | 406.9K |
| 14:58 | 5,472.20 | 5,472.20 | 5,471.90 | 5,471.90 | 1,384.8K |
| 14:59 | 5,473.50 | 5,473.50 | 5,472.80 | 5,472.80 | 679.1K |
| 15:00 | 5,473.80 | 5,474.20 | 5,473.80 | 5,474.20 | 547.6K |
| 15:01 | 5,472.20 | 5,474.10 | 5,472.20 | 5,474.10 | 390.4K |
| 15:02 | 5,475.10 | 5,476.50 | 5,475.10 | 5,476.50 | 317.0K |
| 15:03 | 5,476.80 | 5,476.80 | 5,476.70 | 5,476.70 | 800.7K |
| 15:04 | 5,477.50 | 5,478.00 | 5,477.50 | 5,478.00 | 325.1K |
| 15:05 | 5,477.40 | 5,477.90 | 5,477.40 | 5,477.90 | 648.7K |
| 15:06 | 5,477.70 | 5,478.20 | 5,477.70 | 5,478.20 | 605.7K |
| 15:07 | 5,479.40 | 5,479.40 | 5,479.10 | 5,479.10 | 377.0K |
| 15:08 | 5,479.50 | 5,479.50 | 5,479.20 | 5,479.20 | 382.4K |
| 15:09 | 5,478.90 | 5,478.90 | 5,478.50 | 5,478.50 | 660.0K |
| 15:10 | 5,477.20 | 5,478.40 | 5,477.20 | 5,478.40 | 238.4K |
| 15:11 | 5,479.60 | 5,479.60 | 5,479.00 | 5,479.00 | 374.1K |
| 15:12 | 5,479.20 | 5,480.20 | 5,479.20 | 5,480.20 | 176.9K |
| 15:13 | 5,480.00 | 5,480.60 | 5,480.00 | 5,480.60 | 798.0K |
| 15:14 | 5,480.70 | 5,480.90 | 5,480.70 | 5,480.90 | 260.5K |
| 15:15 | 5,480.10 | 5,480.40 | 5,480.10 | 5,480.40 | 318.5K |
| 15:16 | 5,480.40 | 5,480.40 | 5,479.50 | 5,479.50 | 479.5K |
| 15:17 | 5,479.80 | 5,479.80 | 5,479.50 | 5,479.50 | 220.8K |
| 15:18 | 5,479.40 | 5,479.40 | 5,478.90 | 5,478.90 | 1,118.4K |
| 15:19 | 5,476.70 | 5,477.60 | 5,476.70 | 5,477.60 | 489.1K |
| 15:20 | 5,477.90 | 5,478.70 | 5,477.90 | 5,478.70 | 299.6K |
| 15:21 | 5,477.80 | 5,478.10 | 5,477.80 | 5,478.10 | 434.6K |
| 15:22 | 5,477.70 | 5,478.10 | 5,477.70 | 5,478.10 | 210.2K |
| 15:23 | 5,479.20 | 5,480.30 | 5,479.20 | 5,480.30 | 437.2K |
| 15:24 | 5,480.60 | 5,480.60 | 5,479.40 | 5,479.40 | 664.5K |
| 15:25 | 5,479.00 | 5,479.60 | 5,479.00 | 5,479.60 | 341.0K |
| 15:26 | 5,479.20 | 5,479.40 | 5,479.20 | 5,479.40 | 436.3K |
| 15:27 | 5,478.70 | 5,480.30 | 5,478.70 | 5,480.30 | 1,417.2K |
| 15:28 | 5,479.60 | 5,481.20 | 5,479.60 | 5,481.20 | 818.6K |
| 15:29 | 5,480.60 | 5,480.60 | 5,480.00 | 5,480.00 | 358.4K |
| 15:30 | 5,480.00 | 5,481.20 | 5,480.00 | 5,481.20 | 904.4K |
| 15:31 | 5,481.60 | 5,482.20 | 5,481.60 | 5,482.20 | 475.6K |
| 15:32 | 5,482.10 | 5,482.40 | 5,482.10 | 5,482.40 | 322.8K |
| 15:33 | 5,482.20 | 5,482.80 | 5,482.20 | 5,482.80 | 321.6K |
| 15:34 | 5,482.50 | 5,482.50 | 5,482.30 | 5,482.30 | 350.8K |
| 15:35 | 5,482.70 | 5,482.70 | 5,482.70 | 5,482.70 | 1,582.0K |
| 15:36 | 5,484.40 | 5,484.40 | 5,483.70 | 5,483.70 | 672.9K |
| 15:37 | 5,483.80 | 5,483.80 | 5,483.60 | 5,483.60 | 747.1K |
| 15:38 | 5,484.00 | 5,484.10 | 5,484.00 | 5,484.10 | 1,563.0K |
| 15:39 | 5,485.20 | 5,485.20 | 5,484.30 | 5,484.30 | 564.8K |
| 15:40 | 5,483.30 | 5,483.30 | 5,482.10 | 5,482.10 | 1,084.0K |
| 15:41 | 5,482.60 | 5,482.60 | 5,482.50 | 5,482.50 | 447.7K |
| 15:42 | 5,482.60 | 5,483.40 | 5,482.60 | 5,483.40 | 734.9K |
| 15:43 | 5,482.90 | 5,483.30 | 5,482.90 | 5,483.30 | 541.0K |
| 15:44 | 5,483.00 | 5,483.00 | 5,483.00 | 5,483.00 | 3,241.3K |
| 15:45 | 5,483.10 | 5,484.50 | 5,483.10 | 5,484.50 | 543.0K |
| 15:46 | 5,483.80 | 5,484.90 | 5,483.80 | 5,484.90 | 623.5K |
| 15:47 | 5,484.60 | 5,484.70 | 5,484.60 | 5,484.70 | 468.2K |
| 15:48 | 5,484.40 | 5,484.40 | 5,483.60 | 5,483.60 | 809.6K |
| 15:49 | 5,483.70 | 5,483.80 | 5,483.70 | 5,483.80 | 870.8K |
| 15:50 | 5,483.10 | 5,483.10 | 5,483.00 | 5,483.00 | 1,107.4K |
| 15:51 | 5,482.10 | 5,483.00 | 5,482.10 | 5,483.00 | 1,052.9K |
| 15:52 | 5,482.30 | 5,482.30 | 5,482.00 | 5,482.00 | 1,072.6K |
| 15:53 | 5,481.30 | 5,481.30 | 5,481.00 | 5,481.00 | 866.5K |
| 15:54 | 5,480.10 | 5,481.50 | 5,480.10 | 5,481.50 | 635.6K |
| 15:55 | 5,480.70 | 5,480.70 | 5,480.20 | 5,480.20 | 736.8K |
| 15:56 | 5,480.90 | 5,481.30 | 5,480.90 | 5,481.30 | 1,486.3K |
| 15:57 | 5,481.40 | 5,481.40 | 5,481.10 | 5,481.10 | 739.5K |
| 15:58 | 5,480.80 | 5,480.80 | 5,480.50 | 5,480.50 | 1,130.1K |
| 15:59 | 5,481.00 | 5,481.00 | 5,480.90 | 5,480.90 | 1,464.3K |
| 16:00 | 5,481.60 | 5,481.60 | 5,481.60 | 5,481.60 | 186.8K |
| 16:01 | 5,481.60 | 5,481.60 | 5,481.60 | 5,481.60 | 0.0K |
| 16:02 | 5,481.60 | 5,481.60 | 5,481.60 | 5,481.60 | 0.0K |
| 16:03 | 5,481.60 | 5,481.60 | 5,481.60 | 5,481.60 | 0.0K |
| 16:04 | 5,481.60 | 5,481.60 | 5,481.30 | 5,481.30 | 70,805.3K |