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 | 5,391.30 | 5,445.00 | 5,391.30 | 5,445.00 | 13,095.4K |
| 10:01 | 5,447.00 | 5,454.40 | 5,447.00 | 5,454.40 | 3,523.8K |
| 10:02 | 5,458.80 | 5,460.80 | 5,458.80 | 5,460.80 | 1,397.2K |
| 10:03 | 5,463.60 | 5,463.60 | 5,460.90 | 5,460.90 | 1,194.6K |
| 10:04 | 5,461.90 | 5,461.90 | 5,456.30 | 5,456.30 | 2,258.7K |
| 10:05 | 5,458.30 | 5,458.70 | 5,458.30 | 5,458.70 | 940.9K |
| 10:06 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | 1,411.4K |
| 10:07 | 5,458.40 | 5,458.40 | 5,456.70 | 5,456.70 | 1,575.6K |
| 10:08 | 5,457.20 | 5,457.20 | 5,456.90 | 5,456.90 | 2,342.2K |
| 10:09 | 5,457.50 | 5,457.50 | 5,456.80 | 5,456.80 | 999.1K |
| 10:10 | 5,452.30 | 5,452.30 | 5,448.50 | 5,448.50 | 1,008.6K |
| 10:11 | 5,451.10 | 5,451.10 | 5,449.90 | 5,449.90 | 699.0K |
| 10:12 | 5,455.40 | 5,455.40 | 5,452.90 | 5,452.90 | 949.5K |
| 10:13 | 5,454.70 | 5,454.70 | 5,454.00 | 5,454.00 | 1,753.0K |
| 10:14 | 5,453.40 | 5,457.50 | 5,453.40 | 5,457.50 | 866.1K |
| 10:15 | 5,456.40 | 5,457.90 | 5,456.40 | 5,457.90 | 1,341.4K |
| 10:16 | 5,455.20 | 5,455.90 | 5,455.20 | 5,455.90 | 758.6K |
| 10:17 | 5,457.10 | 5,457.10 | 5,457.00 | 5,457.00 | 681.4K |
| 10:18 | 5,455.70 | 5,456.40 | 5,455.70 | 5,456.40 | 827.7K |
| 10:19 | 5,456.50 | 5,456.50 | 5,456.40 | 5,456.40 | 512.3K |
| 10:20 | 5,455.00 | 5,456.10 | 5,455.00 | 5,456.10 | 1,105.0K |
| 10:21 | 5,454.30 | 5,454.30 | 5,453.10 | 5,453.10 | 675.7K |
| 10:22 | 5,455.10 | 5,455.10 | 5,453.50 | 5,453.50 | 636.8K |
| 10:23 | 5,454.40 | 5,454.40 | 5,451.60 | 5,451.60 | 416.8K |
| 10:24 | 5,451.90 | 5,452.90 | 5,451.90 | 5,452.90 | 640.8K |
| 10:25 | 5,453.80 | 5,453.80 | 5,452.90 | 5,452.90 | 501.6K |
| 10:26 | 5,454.40 | 5,455.60 | 5,454.40 | 5,455.60 | 533.3K |
| 10:27 | 5,455.30 | 5,455.40 | 5,455.30 | 5,455.40 | 798.0K |
| 10:28 | 5,457.60 | 5,457.60 | 5,456.70 | 5,456.70 | 1,053.4K |
| 10:29 | 5,457.20 | 5,457.20 | 5,456.90 | 5,456.90 | 422.1K |
| 10:30 | 5,457.10 | 5,459.30 | 5,457.10 | 5,459.30 | 886.3K |
| 10:31 | 5,459.20 | 5,461.40 | 5,459.20 | 5,461.40 | 1,512.3K |
| 10:32 | 5,464.60 | 5,464.60 | 5,462.20 | 5,462.20 | 722.9K |
| 10:33 | 5,461.80 | 5,462.00 | 5,461.80 | 5,462.00 | 392.3K |
| 10:34 | 5,461.70 | 5,462.10 | 5,461.70 | 5,462.10 | 453.4K |
| 10:35 | 5,461.10 | 5,461.10 | 5,461.10 | 5,461.10 | 522.7K |
| 10:36 | 5,461.90 | 5,463.90 | 5,461.90 | 5,463.90 | 897.5K |
| 10:37 | 5,462.00 | 5,462.40 | 5,462.00 | 5,462.40 | 1,118.0K |
| 10:38 | 5,463.00 | 5,464.20 | 5,463.00 | 5,464.20 | 537.3K |
| 10:39 | 5,462.20 | 5,462.20 | 5,461.70 | 5,461.70 | 616.4K |
| 10:40 | 5,461.10 | 5,463.00 | 5,461.10 | 5,463.00 | 453.2K |
| 10:41 | 5,463.40 | 5,464.00 | 5,463.40 | 5,464.00 | 572.5K |
| 10:42 | 5,463.70 | 5,463.70 | 5,462.70 | 5,462.70 | 1,027.5K |
| 10:43 | 5,462.30 | 5,462.70 | 5,462.30 | 5,462.70 | 761.8K |
| 10:44 | 5,461.70 | 5,461.70 | 5,461.20 | 5,461.20 | 630.7K |
| 10:45 | 5,462.10 | 5,462.10 | 5,461.80 | 5,461.80 | 553.8K |
| 10:46 | 5,461.00 | 5,461.00 | 5,460.90 | 5,460.90 | 397.2K |
| 10:47 | 5,460.20 | 5,461.80 | 5,460.20 | 5,461.80 | 608.3K |
| 10:48 | 5,461.40 | 5,463.90 | 5,461.40 | 5,463.90 | 1,107.2K |
| 10:49 | 5,463.90 | 5,464.40 | 5,463.90 | 5,464.40 | 500.1K |
| 10:50 | 5,462.90 | 5,463.80 | 5,462.90 | 5,463.80 | 304.8K |
| 10:51 | 5,462.70 | 5,462.70 | 5,461.60 | 5,461.60 | 380.6K |
| 10:52 | 5,461.20 | 5,461.20 | 5,460.30 | 5,460.30 | 252.9K |
| 10:53 | 5,458.70 | 5,458.70 | 5,458.40 | 5,458.40 | 363.8K |
| 10:54 | 5,460.30 | 5,461.50 | 5,460.30 | 5,461.50 | 614.7K |
| 10:55 | 5,461.40 | 5,461.40 | 5,460.90 | 5,460.90 | 1,141.1K |
| 10:56 | 5,461.80 | 5,461.80 | 5,461.70 | 5,461.70 | 303.5K |
| 10:57 | 5,461.70 | 5,463.80 | 5,461.70 | 5,463.80 | 483.3K |
| 10:58 | 5,463.40 | 5,463.90 | 5,463.40 | 5,463.90 | 720.2K |
| 10:59 | 5,464.90 | 5,465.50 | 5,464.90 | 5,465.50 | 663.2K |
| 11:00 | 5,465.20 | 5,467.60 | 5,465.20 | 5,467.60 | 1,319.1K |
| 11:01 | 5,467.00 | 5,467.50 | 5,467.00 | 5,467.50 | 2,221.6K |
| 11:02 | 5,467.40 | 5,468.80 | 5,467.40 | 5,468.80 | 1,979.2K |
| 11:03 | 5,467.70 | 5,467.70 | 5,467.40 | 5,467.40 | 2,960.2K |
| 11:04 | 5,465.40 | 5,469.50 | 5,465.40 | 5,469.50 | 725.5K |
| 11:05 | 5,468.70 | 5,468.70 | 5,468.70 | 5,468.70 | 682.9K |
| 11:06 | 5,468.90 | 5,468.90 | 5,468.40 | 5,468.40 | 1,035.0K |
| 11:07 | 5,471.20 | 5,471.80 | 5,471.20 | 5,471.80 | 777.5K |
| 11:08 | 5,471.30 | 5,471.30 | 5,471.20 | 5,471.20 | 353.5K |
| 11:09 | 5,468.70 | 5,469.60 | 5,468.70 | 5,469.60 | 1,869.5K |
| 11:10 | 5,468.70 | 5,468.80 | 5,468.70 | 5,468.80 | 605.9K |
| 11:11 | 5,467.70 | 5,468.60 | 5,467.70 | 5,468.60 | 861.9K |
| 11:12 | 5,466.80 | 5,466.80 | 5,465.20 | 5,465.20 | 436.0K |
| 11:13 | 5,463.90 | 5,463.90 | 5,463.70 | 5,463.70 | 413.8K |
| 11:14 | 5,463.80 | 5,466.00 | 5,463.80 | 5,466.00 | 597.0K |
| 11:15 | 5,467.10 | 5,467.10 | 5,466.50 | 5,466.50 | 627.0K |
| 11:16 | 5,464.70 | 5,464.70 | 5,464.50 | 5,464.50 | 447.6K |
| 11:17 | 5,465.10 | 5,465.90 | 5,465.10 | 5,465.90 | 507.3K |
| 11:18 | 5,467.50 | 5,469.70 | 5,467.50 | 5,469.70 | 505.4K |
| 11:19 | 5,469.40 | 5,470.30 | 5,469.40 | 5,470.30 | 1,389.3K |
| 11:20 | 5,469.50 | 5,469.80 | 5,469.50 | 5,469.80 | 476.5K |
| 11:21 | 5,469.90 | 5,469.90 | 5,469.80 | 5,469.80 | 1,064.6K |
| 11:22 | 5,468.60 | 5,470.80 | 5,468.60 | 5,470.80 | 3,458.6K |
| 11:23 | 5,470.10 | 5,470.20 | 5,470.10 | 5,470.20 | 1,086.0K |
| 11:24 | 5,470.60 | 5,470.60 | 5,469.30 | 5,469.30 | 997.9K |
| 11:25 | 5,469.60 | 5,469.60 | 5,469.30 | 5,469.30 | 312.7K |
| 11:26 | 5,468.10 | 5,468.10 | 5,467.50 | 5,467.50 | 1,302.5K |
| 11:27 | 5,466.10 | 5,468.00 | 5,466.10 | 5,468.00 | 425.6K |
| 11:28 | 5,468.80 | 5,468.80 | 5,468.50 | 5,468.50 | 380.5K |
| 11:29 | 5,468.20 | 5,469.10 | 5,468.20 | 5,469.10 | 824.6K |
| 11:30 | 5,469.50 | 5,469.50 | 5,468.60 | 5,468.60 | 336.4K |
| 11:31 | 5,465.00 | 5,466.90 | 5,465.00 | 5,466.90 | 677.1K |
| 11:32 | 5,466.70 | 5,466.70 | 5,466.70 | 5,466.70 | 362.1K |
| 11:33 | 5,467.60 | 5,467.60 | 5,467.50 | 5,467.50 | 277.3K |
| 11:34 | 5,465.70 | 5,465.70 | 5,465.40 | 5,465.40 | 467.0K |
| 11:35 | 5,468.60 | 5,468.60 | 5,468.30 | 5,468.30 | 599.9K |
| 11:36 | 5,465.70 | 5,465.70 | 5,465.00 | 5,465.00 | 1,855.7K |
| 11:37 | 5,464.00 | 5,464.00 | 5,462.50 | 5,462.50 | 497.0K |
| 11:38 | 5,461.70 | 5,462.50 | 5,461.70 | 5,462.50 | 610.3K |
| 11:39 | 5,462.60 | 5,463.50 | 5,462.60 | 5,463.50 | 547.5K |
| 11:40 | 5,461.00 | 5,461.00 | 5,458.30 | 5,458.30 | 668.6K |
| 11:41 | 5,460.60 | 5,461.30 | 5,460.60 | 5,461.30 | 600.7K |
| 11:42 | 5,461.10 | 5,462.20 | 5,461.10 | 5,462.20 | 456.6K |
| 11:43 | 5,462.10 | 5,463.10 | 5,462.10 | 5,463.10 | 277.2K |
| 11:44 | 5,462.90 | 5,463.90 | 5,462.90 | 5,463.90 | 545.7K |
| 11:45 | 5,464.70 | 5,465.20 | 5,464.70 | 5,465.20 | 702.7K |
| 11:46 | 5,464.70 | 5,465.30 | 5,464.70 | 5,465.30 | 328.7K |
| 11:47 | 5,460.80 | 5,460.80 | 5,460.50 | 5,460.50 | 938.9K |
| 11:48 | 5,460.00 | 5,460.50 | 5,460.00 | 5,460.50 | 437.6K |
| 11:49 | 5,460.20 | 5,460.20 | 5,459.90 | 5,459.90 | 255.2K |
| 11:50 | 5,459.10 | 5,461.60 | 5,459.10 | 5,461.60 | 390.7K |
| 11:51 | 5,461.00 | 5,461.00 | 5,459.70 | 5,459.70 | 583.4K |
| 11:52 | 5,458.40 | 5,458.40 | 5,457.90 | 5,457.90 | 1,156.2K |
| 11:53 | 5,457.50 | 5,457.90 | 5,457.50 | 5,457.90 | 875.7K |
| 11:54 | 5,457.80 | 5,457.80 | 5,457.00 | 5,457.00 | 557.7K |
| 11:55 | 5,457.20 | 5,457.20 | 5,456.70 | 5,456.70 | 220.5K |
| 11:56 | 5,456.00 | 5,456.00 | 5,452.70 | 5,452.70 | 603.2K |
| 11:57 | 5,452.20 | 5,454.30 | 5,452.20 | 5,454.30 | 723.7K |
| 11:58 | 5,452.40 | 5,453.10 | 5,452.40 | 5,453.10 | 298.2K |
| 11:59 | 5,453.00 | 5,453.70 | 5,453.00 | 5,453.70 | 281.0K |
| 12:00 | 5,452.50 | 5,453.40 | 5,452.50 | 5,453.40 | 217.7K |
| 12:01 | 5,454.10 | 5,455.30 | 5,454.10 | 5,455.30 | 110.5K |
| 12:02 | 5,455.30 | 5,455.30 | 5,455.00 | 5,455.00 | 97.7K |
| 12:03 | 5,454.90 | 5,455.60 | 5,454.90 | 5,455.60 | 966.5K |
| 12:04 | 5,456.00 | 5,457.50 | 5,456.00 | 5,457.50 | 96.7K |
| 12:05 | 5,456.60 | 5,457.20 | 5,456.60 | 5,457.20 | 189.7K |
| 12:06 | 5,455.10 | 5,455.60 | 5,455.10 | 5,455.60 | 463.2K |
| 12:07 | 5,454.80 | 5,454.80 | 5,452.80 | 5,452.80 | 383.2K |
| 12:08 | 5,451.60 | 5,452.40 | 5,451.60 | 5,452.40 | 351.3K |
| 12:09 | 5,452.20 | 5,452.50 | 5,452.20 | 5,452.50 | 323.6K |
| 12:10 | 5,452.30 | 5,453.60 | 5,452.30 | 5,453.60 | 236.4K |
| 12:11 | 5,454.20 | 5,454.70 | 5,454.20 | 5,454.70 | 1,066.1K |
| 12:12 | 5,455.40 | 5,455.40 | 5,455.00 | 5,455.00 | 585.6K |
| 12:13 | 5,454.90 | 5,454.90 | 5,452.60 | 5,452.60 | 225.5K |
| 12:14 | 5,453.90 | 5,453.90 | 5,453.30 | 5,453.30 | 190.5K |
| 12:15 | 5,454.70 | 5,454.70 | 5,454.40 | 5,454.40 | 396.2K |
| 12:16 | 5,456.00 | 5,456.00 | 5,455.80 | 5,455.80 | 227.6K |
| 12:17 | 5,456.70 | 5,458.40 | 5,456.70 | 5,458.40 | 364.5K |
| 12:18 | 5,457.70 | 5,457.70 | 5,456.80 | 5,456.80 | 562.8K |
| 12:19 | 5,456.30 | 5,458.00 | 5,456.30 | 5,458.00 | 480.6K |
| 12:20 | 5,458.20 | 5,458.20 | 5,457.80 | 5,457.80 | 651.6K |
| 12:21 | 5,457.00 | 5,457.00 | 5,456.50 | 5,456.50 | 222.5K |
| 12:22 | 5,457.40 | 5,457.40 | 5,457.40 | 5,457.40 | 1,738.0K |
| 12:23 | 5,456.10 | 5,456.10 | 5,455.80 | 5,455.80 | 224.0K |
| 12:24 | 5,455.50 | 5,456.20 | 5,455.50 | 5,456.20 | 345.1K |
| 12:25 | 5,456.40 | 5,456.40 | 5,456.10 | 5,456.10 | 390.2K |
| 12:26 | 5,454.90 | 5,455.80 | 5,454.90 | 5,455.80 | 590.8K |
| 12:27 | 5,455.90 | 5,455.90 | 5,455.30 | 5,455.30 | 413.9K |
| 12:28 | 5,455.00 | 5,455.00 | 5,453.70 | 5,453.70 | 663.9K |
| 12:29 | 5,454.10 | 5,455.50 | 5,454.10 | 5,455.50 | 403.7K |
| 12:30 | 5,455.10 | 5,455.10 | 5,454.00 | 5,454.00 | 371.5K |
| 12:31 | 5,451.90 | 5,452.40 | 5,451.90 | 5,452.40 | 709.4K |
| 12:32 | 5,451.10 | 5,451.10 | 5,450.50 | 5,450.50 | 217.8K |
| 12:33 | 5,450.50 | 5,450.50 | 5,450.50 | 5,450.50 | 481.4K |
| 12:34 | 5,449.80 | 5,450.80 | 5,449.80 | 5,450.80 | 294.3K |
| 12:35 | 5,451.20 | 5,451.20 | 5,451.10 | 5,451.10 | 665.7K |
| 12:36 | 5,449.10 | 5,449.70 | 5,449.10 | 5,449.70 | 652.4K |
| 12:37 | 5,449.60 | 5,450.10 | 5,449.60 | 5,450.10 | 185.9K |
| 12:38 | 5,449.40 | 5,450.00 | 5,449.40 | 5,450.00 | 125.8K |
| 12:39 | 5,450.10 | 5,450.60 | 5,450.10 | 5,450.60 | 198.1K |
| 12:40 | 5,451.10 | 5,451.10 | 5,450.90 | 5,450.90 | 213.7K |
| 12:41 | 5,451.90 | 5,452.10 | 5,451.90 | 5,452.10 | 126.7K |
| 12:42 | 5,450.80 | 5,450.80 | 5,450.20 | 5,450.20 | 178.2K |
| 12:43 | 5,450.00 | 5,450.40 | 5,450.00 | 5,450.40 | 191.2K |
| 12:44 | 5,450.70 | 5,451.60 | 5,450.70 | 5,451.60 | 251.6K |
| 12:45 | 5,451.90 | 5,453.00 | 5,451.90 | 5,453.00 | 249.1K |
| 12:46 | 5,452.80 | 5,454.10 | 5,452.80 | 5,454.10 | 707.1K |
| 12:47 | 5,453.40 | 5,455.00 | 5,453.40 | 5,455.00 | 780.2K |
| 12:48 | 5,457.50 | 5,457.50 | 5,456.90 | 5,456.90 | 243.4K |
| 12:49 | 5,456.80 | 5,457.00 | 5,456.80 | 5,457.00 | 220.5K |
| 12:50 | 5,457.70 | 5,457.70 | 5,457.40 | 5,457.40 | 354.5K |
| 12:51 | 5,457.60 | 5,458.50 | 5,457.60 | 5,458.50 | 444.3K |
| 12:52 | 5,458.10 | 5,458.10 | 5,457.60 | 5,457.60 | 161.1K |
| 12:53 | 5,457.10 | 5,457.80 | 5,457.10 | 5,457.80 | 251.3K |
| 12:54 | 5,456.60 | 5,457.30 | 5,456.60 | 5,457.30 | 456.2K |
| 12:55 | 5,457.00 | 5,457.10 | 5,457.00 | 5,457.10 | 359.5K |
| 12:56 | 5,457.50 | 5,457.50 | 5,457.20 | 5,457.20 | 1,065.6K |
| 12:57 | 5,457.00 | 5,457.00 | 5,456.90 | 5,456.90 | 297.0K |
| 12:58 | 5,456.70 | 5,457.70 | 5,456.70 | 5,457.70 | 320.4K |
| 12:59 | 5,456.80 | 5,456.80 | 5,455.20 | 5,455.20 | 477.6K |
| 13:00 | 5,455.80 | 5,455.80 | 5,454.00 | 5,454.00 | 305.6K |
| 13:01 | 5,453.50 | 5,454.00 | 5,453.50 | 5,454.00 | 712.1K |
| 13:02 | 5,454.90 | 5,454.90 | 5,454.40 | 5,454.40 | 476.7K |
| 13:03 | 5,454.80 | 5,454.80 | 5,453.60 | 5,453.60 | 161.9K |
| 13:04 | 5,453.70 | 5,454.40 | 5,453.70 | 5,454.40 | 299.5K |
| 13:05 | 5,455.70 | 5,455.70 | 5,454.70 | 5,454.70 | 226.5K |
| 13:06 | 5,452.90 | 5,452.90 | 5,452.80 | 5,452.80 | 269.1K |
| 13:07 | 5,453.80 | 5,453.80 | 5,453.20 | 5,453.20 | 232.8K |
| 13:08 | 5,453.50 | 5,453.50 | 5,452.80 | 5,452.80 | 220.0K |
| 13:09 | 5,453.10 | 5,453.10 | 5,453.00 | 5,453.00 | 241.7K |
| 13:10 | 5,452.20 | 5,452.20 | 5,451.60 | 5,451.60 | 321.5K |
| 13:11 | 5,451.90 | 5,452.50 | 5,451.90 | 5,452.50 | 390.7K |
| 13:12 | 5,453.50 | 5,453.50 | 5,452.50 | 5,452.50 | 220.9K |
| 13:13 | 5,452.10 | 5,453.20 | 5,452.10 | 5,453.20 | 165.4K |
| 13:14 | 5,452.60 | 5,453.40 | 5,452.60 | 5,453.40 | 258.5K |
| 13:15 | 5,454.10 | 5,456.50 | 5,454.10 | 5,456.50 | 828.9K |
| 13:16 | 5,456.60 | 5,457.70 | 5,456.60 | 5,457.70 | 245.2K |
| 13:17 | 5,456.70 | 5,457.90 | 5,456.70 | 5,457.90 | 269.7K |
| 13:18 | 5,457.40 | 5,457.40 | 5,456.80 | 5,456.80 | 188.5K |
| 13:19 | 5,457.30 | 5,457.60 | 5,457.30 | 5,457.60 | 454.4K |
| 13:20 | 5,457.20 | 5,457.60 | 5,457.20 | 5,457.60 | 525.0K |
| 13:21 | 5,460.40 | 5,460.40 | 5,459.60 | 5,459.60 | 619.9K |
| 13:22 | 5,459.60 | 5,459.70 | 5,459.60 | 5,459.70 | 253.1K |
| 13:23 | 5,459.70 | 5,459.80 | 5,459.70 | 5,459.80 | 259.5K |
| 13:24 | 5,460.40 | 5,461.60 | 5,460.40 | 5,461.60 | 369.6K |
| 13:25 | 5,461.10 | 5,461.10 | 5,460.10 | 5,460.10 | 471.5K |
| 13:26 | 5,459.80 | 5,461.10 | 5,459.80 | 5,461.10 | 2,246.6K |
| 13:27 | 5,460.80 | 5,461.60 | 5,460.80 | 5,461.60 | 379.7K |
| 13:28 | 5,462.30 | 5,462.30 | 5,462.00 | 5,462.00 | 750.0K |
| 13:29 | 5,462.20 | 5,462.20 | 5,462.00 | 5,462.00 | 1,350.6K |
| 13:30 | 5,460.60 | 5,460.60 | 5,460.40 | 5,460.40 | 476.5K |
| 13:31 | 5,459.60 | 5,460.00 | 5,459.60 | 5,460.00 | 146.1K |
| 13:32 | 5,460.10 | 5,460.20 | 5,460.10 | 5,460.20 | 172.7K |
| 13:33 | 5,460.20 | 5,460.20 | 5,459.90 | 5,459.90 | 1,089.7K |
| 13:34 | 5,459.00 | 5,459.50 | 5,459.00 | 5,459.50 | 384.9K |
| 13:35 | 5,460.20 | 5,460.20 | 5,459.90 | 5,459.90 | 209.1K |
| 13:36 | 5,459.00 | 5,459.50 | 5,459.00 | 5,459.50 | 177.5K |
| 13:37 | 5,459.90 | 5,459.90 | 5,459.80 | 5,459.80 | 316.1K |
| 13:38 | 5,458.80 | 5,458.80 | 5,457.70 | 5,457.70 | 564.6K |
| 13:39 | 5,456.60 | 5,457.30 | 5,456.60 | 5,457.30 | 959.5K |
| 13:40 | 5,456.60 | 5,456.60 | 5,455.80 | 5,455.80 | 460.0K |
| 13:41 | 5,455.80 | 5,455.80 | 5,455.20 | 5,455.20 | 1,250.9K |
| 13:42 | 5,453.80 | 5,455.70 | 5,453.80 | 5,455.70 | 931.5K |
| 13:43 | 5,455.80 | 5,455.80 | 5,453.60 | 5,453.60 | 1,096.3K |
| 13:44 | 5,453.30 | 5,453.60 | 5,453.30 | 5,453.60 | 305.4K |
| 13:45 | 5,452.20 | 5,452.20 | 5,451.70 | 5,451.70 | 335.8K |
| 13:46 | 5,450.70 | 5,451.10 | 5,450.70 | 5,451.10 | 336.6K |
| 13:47 | 5,451.20 | 5,451.80 | 5,451.20 | 5,451.80 | 273.9K |
| 13:48 | 5,450.90 | 5,452.50 | 5,450.90 | 5,452.50 | 479.1K |
| 13:49 | 5,452.20 | 5,452.20 | 5,451.70 | 5,451.70 | 259.9K |
| 13:50 | 5,453.20 | 5,453.40 | 5,453.20 | 5,453.40 | 452.9K |
| 13:51 | 5,452.50 | 5,452.50 | 5,452.40 | 5,452.40 | 276.1K |
| 13:52 | 5,452.10 | 5,453.70 | 5,452.10 | 5,453.70 | 423.5K |
| 13:53 | 5,454.20 | 5,454.20 | 5,454.00 | 5,454.00 | 396.2K |
| 13:54 | 5,453.80 | 5,453.80 | 5,451.50 | 5,451.50 | 275.9K |
| 13:55 | 5,451.20 | 5,452.20 | 5,451.20 | 5,452.20 | 283.8K |
| 13:56 | 5,451.70 | 5,451.70 | 5,451.70 | 5,451.70 | 161.5K |
| 13:57 | 5,451.80 | 5,451.80 | 5,451.50 | 5,451.50 | 217.9K |
| 13:58 | 5,451.10 | 5,451.10 | 5,451.00 | 5,451.00 | 187.4K |
| 13:59 | 5,450.80 | 5,451.20 | 5,450.80 | 5,451.20 | 514.7K |
| 14:00 | 5,453.60 | 5,453.60 | 5,452.60 | 5,452.60 | 374.2K |
| 14:01 | 5,452.90 | 5,452.90 | 5,451.40 | 5,451.40 | 495.4K |
| 14:02 | 5,450.10 | 5,451.20 | 5,450.10 | 5,451.20 | 385.0K |
| 14:03 | 5,450.80 | 5,451.20 | 5,450.80 | 5,451.20 | 430.5K |
| 14:04 | 5,451.50 | 5,452.10 | 5,451.50 | 5,452.10 | 382.4K |
| 14:05 | 5,452.90 | 5,452.90 | 5,452.70 | 5,452.70 | 278.0K |
| 14:06 | 5,452.10 | 5,452.10 | 5,451.80 | 5,451.80 | 410.5K |
| 14:07 | 5,451.60 | 5,451.60 | 5,450.90 | 5,450.90 | 1,079.8K |
| 14:08 | 5,451.10 | 5,451.10 | 5,451.00 | 5,451.00 | 224.7K |
| 14:09 | 5,448.30 | 5,448.50 | 5,448.30 | 5,448.50 | 436.1K |
| 14:10 | 5,448.40 | 5,448.50 | 5,448.40 | 5,448.50 | 357.3K |
| 14:11 | 5,447.20 | 5,447.40 | 5,447.20 | 5,447.40 | 201.9K |
| 14:12 | 5,446.60 | 5,448.10 | 5,446.60 | 5,448.10 | 233.6K |
| 14:13 | 5,448.60 | 5,448.60 | 5,448.10 | 5,448.10 | 258.9K |
| 14:14 | 5,446.70 | 5,446.70 | 5,445.90 | 5,445.90 | 168.2K |
| 14:15 | 5,446.40 | 5,446.40 | 5,445.40 | 5,445.40 | 210.8K |
| 14:16 | 5,446.80 | 5,446.80 | 5,444.80 | 5,444.80 | 250.1K |
| 14:17 | 5,445.50 | 5,445.50 | 5,445.40 | 5,445.40 | 492.8K |
| 14:18 | 5,446.00 | 5,446.90 | 5,446.00 | 5,446.90 | 863.1K |
| 14:19 | 5,446.80 | 5,446.80 | 5,446.70 | 5,446.70 | 386.5K |
| 14:20 | 5,445.80 | 5,446.50 | 5,445.80 | 5,446.50 | 1,257.0K |
| 14:21 | 5,445.40 | 5,446.50 | 5,445.40 | 5,446.50 | 444.4K |
| 14:22 | 5,447.00 | 5,447.00 | 5,446.30 | 5,446.30 | 264.8K |
| 14:23 | 5,447.60 | 5,447.60 | 5,447.30 | 5,447.30 | 181.8K |
| 14:24 | 5,447.40 | 5,447.40 | 5,447.00 | 5,447.00 | 148.5K |
| 14:25 | 5,447.70 | 5,448.00 | 5,447.70 | 5,448.00 | 153.1K |
| 14:26 | 5,447.80 | 5,447.80 | 5,447.40 | 5,447.40 | 297.4K |
| 14:27 | 5,446.90 | 5,447.80 | 5,446.90 | 5,447.80 | 184.0K |
| 14:28 | 5,447.10 | 5,447.30 | 5,447.10 | 5,447.30 | 140.2K |
| 14:29 | 5,447.80 | 5,447.90 | 5,447.80 | 5,447.90 | 171.8K |
| 14:30 | 5,446.90 | 5,448.10 | 5,446.90 | 5,448.10 | 327.4K |
| 14:31 | 5,447.20 | 5,448.10 | 5,447.20 | 5,448.10 | 370.5K |
| 14:32 | 5,447.30 | 5,447.30 | 5,444.90 | 5,444.90 | 309.0K |
| 14:33 | 5,444.20 | 5,445.30 | 5,444.20 | 5,445.30 | 293.3K |
| 14:34 | 5,445.30 | 5,445.30 | 5,445.20 | 5,445.20 | 1,987.8K |
| 14:35 | 5,446.30 | 5,446.60 | 5,446.30 | 5,446.60 | 2,106.9K |
| 14:36 | 5,448.20 | 5,448.20 | 5,447.50 | 5,447.50 | 223.0K |
| 14:37 | 5,446.80 | 5,447.00 | 5,446.80 | 5,447.00 | 599.2K |
| 14:38 | 5,447.70 | 5,447.70 | 5,446.00 | 5,446.00 | 248.6K |
| 14:39 | 5,446.90 | 5,447.30 | 5,446.90 | 5,447.30 | 348.0K |
| 14:40 | 5,446.60 | 5,446.60 | 5,446.60 | 5,446.60 | 119.0K |
| 14:41 | 5,446.30 | 5,446.50 | 5,446.30 | 5,446.50 | 201.3K |
| 14:42 | 5,445.50 | 5,445.50 | 5,444.90 | 5,444.90 | 277.0K |
| 14:43 | 5,446.00 | 5,446.10 | 5,446.00 | 5,446.10 | 348.5K |
| 14:44 | 5,446.00 | 5,446.50 | 5,446.00 | 5,446.50 | 192.0K |
| 14:45 | 5,447.00 | 5,447.00 | 5,445.10 | 5,445.10 | 273.8K |
| 14:46 | 5,446.30 | 5,447.10 | 5,446.30 | 5,447.10 | 297.6K |
| 14:47 | 5,446.40 | 5,447.60 | 5,446.40 | 5,447.60 | 159.4K |
| 14:48 | 5,448.00 | 5,448.00 | 5,447.80 | 5,447.80 | 605.5K |
| 14:49 | 5,448.50 | 5,448.50 | 5,448.10 | 5,448.10 | 373.5K |
| 14:50 | 5,448.10 | 5,448.10 | 5,447.60 | 5,447.60 | 297.5K |
| 14:51 | 5,446.60 | 5,447.50 | 5,446.60 | 5,447.50 | 438.6K |
| 14:52 | 5,447.30 | 5,448.20 | 5,447.30 | 5,448.20 | 522.1K |
| 14:53 | 5,447.40 | 5,447.40 | 5,447.40 | 5,447.40 | 652.5K |
| 14:54 | 5,448.40 | 5,448.40 | 5,448.10 | 5,448.10 | 273.1K |
| 14:55 | 5,448.10 | 5,448.90 | 5,448.10 | 5,448.90 | 197.8K |
| 14:56 | 5,448.70 | 5,449.10 | 5,448.70 | 5,449.10 | 420.7K |
| 14:57 | 5,448.90 | 5,448.90 | 5,448.60 | 5,448.60 | 263.5K |
| 14:58 | 5,447.80 | 5,448.10 | 5,447.80 | 5,448.10 | 533.5K |
| 14:59 | 5,447.70 | 5,447.90 | 5,447.70 | 5,447.90 | 270.0K |
| 15:00 | 5,447.30 | 5,449.00 | 5,447.30 | 5,449.00 | 679.2K |
| 15:01 | 5,449.60 | 5,449.90 | 5,449.60 | 5,449.90 | 903.3K |
| 15:02 | 5,451.40 | 5,451.90 | 5,451.40 | 5,451.90 | 395.2K |
| 15:03 | 5,451.70 | 5,451.70 | 5,450.80 | 5,450.80 | 783.7K |
| 15:04 | 5,451.50 | 5,452.30 | 5,451.50 | 5,452.30 | 936.1K |
| 15:05 | 5,452.40 | 5,452.40 | 5,451.90 | 5,451.90 | 699.3K |
| 15:06 | 5,452.00 | 5,452.00 | 5,450.90 | 5,450.90 | 1,110.4K |
| 15:07 | 5,451.10 | 5,451.10 | 5,451.00 | 5,451.00 | 370.3K |
| 15:08 | 5,451.10 | 5,453.10 | 5,451.10 | 5,453.10 | 419.3K |
| 15:09 | 5,453.20 | 5,453.20 | 5,452.80 | 5,452.80 | 207.4K |
| 15:10 | 5,453.60 | 5,454.30 | 5,453.60 | 5,454.30 | 598.3K |
| 15:11 | 5,452.60 | 5,452.90 | 5,452.60 | 5,452.90 | 1,544.5K |
| 15:12 | 5,452.50 | 5,452.80 | 5,452.50 | 5,452.80 | 1,976.6K |
| 15:13 | 5,452.40 | 5,452.40 | 5,452.20 | 5,452.20 | 946.3K |
| 15:14 | 5,452.40 | 5,452.40 | 5,451.20 | 5,451.20 | 624.4K |
| 15:15 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | 1,239.1K |
| 15:16 | 5,451.20 | 5,451.20 | 5,451.00 | 5,451.00 | 205.7K |
| 15:17 | 5,450.60 | 5,450.60 | 5,450.20 | 5,450.20 | 1,114.7K |
| 15:18 | 5,451.00 | 5,451.00 | 5,450.90 | 5,450.90 | 546.7K |
| 15:19 | 5,450.40 | 5,450.40 | 5,449.90 | 5,449.90 | 2,158.1K |
| 15:20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 731.0K |
| 15:21 | 5,450.40 | 5,450.40 | 5,450.30 | 5,450.30 | 439.6K |
| 15:22 | 5,449.50 | 5,450.50 | 5,449.50 | 5,450.50 | 407.0K |
| 15:23 | 5,451.60 | 5,451.80 | 5,451.60 | 5,451.80 | 815.4K |
| 15:24 | 5,451.30 | 5,451.40 | 5,451.30 | 5,451.40 | 568.8K |
| 15:25 | 5,451.00 | 5,451.20 | 5,451.00 | 5,451.20 | 259.8K |
| 15:26 | 5,452.00 | 5,452.80 | 5,452.00 | 5,452.80 | 258.8K |
| 15:27 | 5,453.00 | 5,453.00 | 5,452.40 | 5,452.40 | 439.3K |
| 15:28 | 5,452.10 | 5,452.70 | 5,452.10 | 5,452.70 | 236.6K |
| 15:29 | 5,454.20 | 5,454.20 | 5,454.10 | 5,454.10 | 698.4K |
| 15:30 | 5,453.10 | 5,453.90 | 5,453.10 | 5,453.90 | 6,896.8K |
| 15:31 | 5,452.70 | 5,453.40 | 5,452.70 | 5,453.40 | 1,409.7K |
| 15:32 | 5,453.40 | 5,453.40 | 5,452.60 | 5,452.60 | 439.7K |
| 15:33 | 5,450.90 | 5,451.80 | 5,450.90 | 5,451.80 | 415.9K |
| 15:34 | 5,452.50 | 5,452.50 | 5,450.90 | 5,450.90 | 426.9K |
| 15:35 | 5,451.90 | 5,451.90 | 5,451.00 | 5,451.00 | 331.4K |
| 15:36 | 5,450.40 | 5,450.50 | 5,450.40 | 5,450.50 | 312.6K |
| 15:37 | 5,451.80 | 5,451.80 | 5,450.30 | 5,450.30 | 832.9K |
| 15:38 | 5,451.50 | 5,454.10 | 5,451.50 | 5,454.10 | 371.5K |
| 15:39 | 5,453.70 | 5,454.10 | 5,453.70 | 5,454.10 | 576.0K |
| 15:40 | 5,455.70 | 5,455.70 | 5,454.60 | 5,454.60 | 852.0K |
| 15:41 | 5,455.20 | 5,455.20 | 5,455.00 | 5,455.00 | 854.5K |
| 15:42 | 5,456.60 | 5,456.60 | 5,454.80 | 5,454.80 | 645.1K |
| 15:43 | 5,454.40 | 5,455.40 | 5,454.40 | 5,455.40 | 665.0K |
| 15:44 | 5,455.20 | 5,455.30 | 5,455.20 | 5,455.30 | 1,392.9K |
| 15:45 | 5,455.20 | 5,455.20 | 5,454.10 | 5,454.10 | 284.4K |
| 15:46 | 5,453.00 | 5,453.00 | 5,452.40 | 5,452.40 | 781.4K |
| 15:47 | 5,453.00 | 5,453.00 | 5,452.60 | 5,452.60 | 1,457.1K |
| 15:48 | 5,452.40 | 5,452.40 | 5,452.40 | 5,452.40 | 456.2K |
| 15:49 | 5,452.70 | 5,453.10 | 5,452.70 | 5,453.10 | 684.8K |
| 15:50 | 5,451.70 | 5,451.70 | 5,451.60 | 5,451.60 | 758.1K |
| 15:51 | 5,452.10 | 5,452.10 | 5,450.70 | 5,450.70 | 557.2K |
| 15:52 | 5,449.40 | 5,449.70 | 5,449.40 | 5,449.70 | 558.9K |
| 15:53 | 5,450.10 | 5,450.10 | 5,449.50 | 5,449.50 | 729.3K |
| 15:54 | 5,448.60 | 5,448.60 | 5,448.50 | 5,448.50 | 918.8K |
| 15:55 | 5,448.70 | 5,448.70 | 5,447.20 | 5,447.20 | 829.2K |
| 15:56 | 5,448.90 | 5,449.50 | 5,448.90 | 5,449.50 | 655.7K |
| 15:57 | 5,448.80 | 5,448.80 | 5,448.50 | 5,448.50 | 670.8K |
| 15:58 | 5,448.70 | 5,448.70 | 5,448.30 | 5,448.30 | 1,000.6K |
| 15:59 | 5,449.20 | 5,449.20 | 5,448.60 | 5,448.60 | 1,121.1K |
| 16:00 | 5,448.80 | 5,448.80 | 5,448.50 | 5,448.50 | 288.7K |
| 16:01 | 5,448.50 | 5,448.50 | 5,448.50 | 5,448.50 | 0.0K |
| 16:02 | 5,448.50 | 5,448.50 | 5,448.50 | 5,448.50 | 0.0K |
| 16:03 | 5,448.50 | 5,448.50 | 5,448.50 | 5,448.50 | 0.0K |
| 16:04 | 5,448.50 | 5,448.50 | 5,447.50 | 5,447.50 | 57,101.6K |