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 | 5,670.70 | 5,670.70 | 5,656.20 | 5,656.20 | 12,197.0K |
| 10:01 | 5,657.90 | 5,658.80 | 5,657.90 | 5,658.80 | 3,310.3K |
| 10:02 | 5,656.90 | 5,656.90 | 5,656.70 | 5,656.70 | 1,968.2K |
| 10:03 | 5,659.80 | 5,660.60 | 5,659.80 | 5,660.60 | 1,630.4K |
| 10:04 | 5,662.00 | 5,662.00 | 5,661.90 | 5,661.90 | 1,079.5K |
| 10:05 | 5,661.50 | 5,661.50 | 5,659.50 | 5,659.50 | 1,501.9K |
| 10:06 | 5,661.60 | 5,662.00 | 5,661.60 | 5,662.00 | 1,058.9K |
| 10:07 | 5,661.70 | 5,662.90 | 5,661.70 | 5,662.90 | 1,649.8K |
| 10:08 | 5,663.30 | 5,665.00 | 5,663.30 | 5,665.00 | 821.5K |
| 10:09 | 5,664.50 | 5,666.90 | 5,664.50 | 5,666.90 | 1,597.4K |
| 10:10 | 5,664.30 | 5,664.30 | 5,663.80 | 5,663.80 | 1,269.9K |
| 10:11 | 5,663.80 | 5,665.70 | 5,663.80 | 5,665.70 | 1,218.4K |
| 10:12 | 5,664.00 | 5,664.00 | 5,663.70 | 5,663.70 | 864.2K |
| 10:13 | 5,661.50 | 5,662.80 | 5,661.50 | 5,662.80 | 600.0K |
| 10:14 | 5,663.80 | 5,663.80 | 5,663.10 | 5,663.10 | 663.8K |
| 10:15 | 5,663.00 | 5,665.00 | 5,663.00 | 5,665.00 | 1,192.5K |
| 10:16 | 5,664.40 | 5,665.80 | 5,664.40 | 5,665.80 | 774.8K |
| 10:17 | 5,664.60 | 5,664.60 | 5,664.20 | 5,664.20 | 695.1K |
| 10:18 | 5,665.90 | 5,667.60 | 5,665.90 | 5,667.60 | 1,109.0K |
| 10:19 | 5,668.50 | 5,671.50 | 5,668.50 | 5,671.50 | 1,042.1K |
| 10:20 | 5,672.10 | 5,672.10 | 5,672.10 | 5,672.10 | 721.5K |
| 10:21 | 5,669.20 | 5,669.50 | 5,669.20 | 5,669.50 | 532.6K |
| 10:22 | 5,669.90 | 5,670.90 | 5,669.90 | 5,670.90 | 554.7K |
| 10:23 | 5,670.80 | 5,671.70 | 5,670.80 | 5,671.70 | 919.8K |
| 10:24 | 5,672.10 | 5,672.10 | 5,671.50 | 5,671.50 | 536.8K |
| 10:25 | 5,671.20 | 5,671.20 | 5,670.30 | 5,670.30 | 421.1K |
| 10:26 | 5,672.10 | 5,672.10 | 5,670.00 | 5,670.00 | 525.0K |
| 10:27 | 5,671.10 | 5,672.30 | 5,671.10 | 5,672.30 | 352.3K |
| 10:28 | 5,672.70 | 5,673.10 | 5,672.70 | 5,673.10 | 1,028.3K |
| 10:29 | 5,673.30 | 5,673.30 | 5,671.40 | 5,671.40 | 1,692.2K |
| 10:30 | 5,670.60 | 5,672.90 | 5,670.60 | 5,672.90 | 611.4K |
| 10:31 | 5,670.30 | 5,672.40 | 5,670.30 | 5,672.40 | 877.8K |
| 10:32 | 5,671.00 | 5,671.00 | 5,669.70 | 5,669.70 | 1,405.8K |
| 10:33 | 5,669.90 | 5,670.10 | 5,669.90 | 5,670.10 | 1,134.1K |
| 10:34 | 5,668.60 | 5,668.60 | 5,667.80 | 5,667.80 | 1,168.2K |
| 10:35 | 5,670.90 | 5,670.90 | 5,670.90 | 5,670.90 | 1,306.3K |
| 10:36 | 5,670.20 | 5,670.20 | 5,668.40 | 5,668.40 | 726.6K |
| 10:37 | 5,667.40 | 5,667.40 | 5,666.80 | 5,666.80 | 314.1K |
| 10:38 | 5,666.30 | 5,666.30 | 5,666.20 | 5,666.20 | 361.5K |
| 10:39 | 5,666.90 | 5,666.90 | 5,666.20 | 5,666.20 | 934.8K |
| 10:40 | 5,666.30 | 5,666.50 | 5,666.30 | 5,666.50 | 507.6K |
| 10:41 | 5,664.10 | 5,664.10 | 5,662.90 | 5,662.90 | 674.5K |
| 10:42 | 5,659.60 | 5,660.70 | 5,659.60 | 5,660.70 | 481.4K |
| 10:43 | 5,661.90 | 5,662.70 | 5,661.90 | 5,662.70 | 3,220.7K |
| 10:44 | 5,661.00 | 5,661.00 | 5,659.70 | 5,659.70 | 2,405.0K |
| 10:45 | 5,659.80 | 5,659.80 | 5,656.80 | 5,656.80 | 1,031.7K |
| 10:46 | 5,656.50 | 5,656.50 | 5,654.50 | 5,654.50 | 1,200.4K |
| 10:47 | 5,654.10 | 5,655.00 | 5,654.10 | 5,655.00 | 739.7K |
| 10:48 | 5,656.60 | 5,656.60 | 5,655.50 | 5,655.50 | 568.6K |
| 10:49 | 5,656.40 | 5,656.40 | 5,656.20 | 5,656.20 | 378.3K |
| 10:50 | 5,655.80 | 5,658.70 | 5,655.80 | 5,658.70 | 687.1K |
| 10:51 | 5,659.90 | 5,660.40 | 5,659.90 | 5,660.40 | 377.1K |
| 10:52 | 5,661.10 | 5,661.10 | 5,659.10 | 5,659.10 | 490.1K |
| 10:53 | 5,660.30 | 5,660.30 | 5,659.50 | 5,659.50 | 946.1K |
| 10:54 | 5,658.50 | 5,658.50 | 5,657.70 | 5,657.70 | 282.9K |
| 10:55 | 5,658.30 | 5,658.60 | 5,658.30 | 5,658.60 | 1,368.3K |
| 10:56 | 5,658.50 | 5,658.50 | 5,656.00 | 5,656.00 | 738.8K |
| 10:57 | 5,656.30 | 5,657.50 | 5,656.30 | 5,657.50 | 873.2K |
| 10:58 | 5,657.10 | 5,657.20 | 5,657.10 | 5,657.20 | 303.7K |
| 10:59 | 5,657.50 | 5,662.50 | 5,657.50 | 5,662.50 | 2,574.1K |
| 11:00 | 5,663.10 | 5,665.00 | 5,663.10 | 5,665.00 | 1,091.5K |
| 11:01 | 5,663.90 | 5,664.10 | 5,663.90 | 5,664.10 | 903.9K |
| 11:02 | 5,660.70 | 5,661.20 | 5,660.70 | 5,661.20 | 1,414.5K |
| 11:03 | 5,660.40 | 5,660.40 | 5,660.20 | 5,660.20 | 754.7K |
| 11:04 | 5,661.10 | 5,661.10 | 5,660.20 | 5,660.20 | 1,263.1K |
| 11:05 | 5,658.00 | 5,658.60 | 5,658.00 | 5,658.60 | 1,772.5K |
| 11:06 | 5,658.80 | 5,659.00 | 5,658.80 | 5,659.00 | 511.2K |
| 11:07 | 5,659.60 | 5,660.00 | 5,659.60 | 5,660.00 | 579.9K |
| 11:08 | 5,659.40 | 5,659.90 | 5,659.40 | 5,659.90 | 303.4K |
| 11:09 | 5,659.10 | 5,659.10 | 5,658.40 | 5,658.40 | 1,033.0K |
| 11:10 | 5,658.10 | 5,658.40 | 5,658.10 | 5,658.40 | 168.0K |
| 11:11 | 5,658.20 | 5,658.20 | 5,658.00 | 5,658.00 | 325.9K |
| 11:12 | 5,658.30 | 5,658.30 | 5,657.80 | 5,657.80 | 627.1K |
| 11:13 | 5,657.80 | 5,657.80 | 5,657.00 | 5,657.00 | 782.4K |
| 11:14 | 5,655.80 | 5,655.90 | 5,655.80 | 5,655.90 | 1,865.3K |
| 11:15 | 5,656.30 | 5,656.30 | 5,656.10 | 5,656.10 | 1,175.8K |
| 11:16 | 5,657.00 | 5,657.30 | 5,657.00 | 5,657.30 | 736.6K |
| 11:17 | 5,656.90 | 5,657.00 | 5,656.90 | 5,657.00 | 320.3K |
| 11:18 | 5,657.10 | 5,657.70 | 5,657.10 | 5,657.70 | 273.6K |
| 11:19 | 5,657.40 | 5,657.40 | 5,656.40 | 5,656.40 | 763.7K |
| 11:20 | 5,653.50 | 5,654.40 | 5,653.50 | 5,654.40 | 445.8K |
| 11:21 | 5,654.00 | 5,655.80 | 5,654.00 | 5,655.80 | 441.4K |
| 11:22 | 5,651.10 | 5,651.10 | 5,650.80 | 5,650.80 | 2,574.9K |
| 11:23 | 5,648.00 | 5,649.70 | 5,648.00 | 5,649.70 | 783.1K |
| 11:24 | 5,649.60 | 5,649.60 | 5,648.30 | 5,648.30 | 498.9K |
| 11:25 | 5,648.30 | 5,649.40 | 5,648.30 | 5,649.40 | 774.5K |
| 11:26 | 5,650.80 | 5,652.10 | 5,650.80 | 5,652.10 | 1,444.4K |
| 11:27 | 5,650.70 | 5,650.90 | 5,650.70 | 5,650.90 | 776.3K |
| 11:28 | 5,651.00 | 5,652.50 | 5,651.00 | 5,652.50 | 508.7K |
| 11:29 | 5,651.90 | 5,651.90 | 5,650.70 | 5,650.70 | 658.4K |
| 11:30 | 5,648.80 | 5,648.80 | 5,646.70 | 5,646.70 | 1,558.9K |
| 11:31 | 5,646.50 | 5,646.70 | 5,646.50 | 5,646.70 | 733.6K |
| 11:32 | 5,646.70 | 5,647.50 | 5,646.70 | 5,647.50 | 727.0K |
| 11:33 | 5,648.70 | 5,649.60 | 5,648.70 | 5,649.60 | 2,013.7K |
| 11:34 | 5,650.00 | 5,650.60 | 5,650.00 | 5,650.60 | 519.2K |
| 11:35 | 5,651.30 | 5,651.30 | 5,651.10 | 5,651.10 | 419.6K |
| 11:36 | 5,651.40 | 5,651.60 | 5,651.40 | 5,651.60 | 227.8K |
| 11:37 | 5,651.20 | 5,651.20 | 5,647.70 | 5,647.70 | 449.3K |
| 11:38 | 5,648.30 | 5,648.30 | 5,647.50 | 5,647.50 | 759.6K |
| 11:39 | 5,645.70 | 5,646.70 | 5,645.70 | 5,646.70 | 683.7K |
| 11:40 | 5,644.60 | 5,645.40 | 5,644.60 | 5,645.40 | 1,022.0K |
| 11:41 | 5,646.40 | 5,646.70 | 5,646.40 | 5,646.70 | 235.5K |
| 11:42 | 5,645.80 | 5,646.40 | 5,645.80 | 5,646.40 | 597.3K |
| 11:43 | 5,646.80 | 5,647.00 | 5,646.80 | 5,647.00 | 382.7K |
| 11:44 | 5,646.90 | 5,648.00 | 5,646.90 | 5,648.00 | 449.1K |
| 11:45 | 5,647.40 | 5,647.40 | 5,647.40 | 5,647.40 | 321.4K |
| 11:46 | 5,647.80 | 5,647.80 | 5,646.80 | 5,646.80 | 379.4K |
| 11:47 | 5,647.00 | 5,647.00 | 5,646.90 | 5,646.90 | 431.2K |
| 11:48 | 5,647.60 | 5,647.60 | 5,645.20 | 5,645.20 | 682.4K |
| 11:49 | 5,645.30 | 5,645.40 | 5,645.30 | 5,645.40 | 228.0K |
| 11:50 | 5,646.00 | 5,646.00 | 5,645.50 | 5,645.50 | 517.8K |
| 11:51 | 5,645.90 | 5,646.50 | 5,645.90 | 5,646.50 | 499.9K |
| 11:52 | 5,645.80 | 5,646.10 | 5,645.80 | 5,646.10 | 439.0K |
| 11:53 | 5,645.50 | 5,645.50 | 5,645.30 | 5,645.30 | 210.0K |
| 11:54 | 5,644.80 | 5,644.80 | 5,644.60 | 5,644.60 | 326.2K |
| 11:55 | 5,644.20 | 5,644.20 | 5,644.20 | 5,644.20 | 270.3K |
| 11:56 | 5,644.20 | 5,644.90 | 5,644.20 | 5,644.90 | 176.0K |
| 11:57 | 5,646.40 | 5,646.80 | 5,646.40 | 5,646.80 | 379.1K |
| 11:58 | 5,648.70 | 5,649.00 | 5,648.70 | 5,649.00 | 1,166.8K |
| 11:59 | 5,648.60 | 5,648.60 | 5,648.00 | 5,648.00 | 508.1K |
| 12:00 | 5,647.50 | 5,647.50 | 5,645.90 | 5,645.90 | 0.0K |
| 12:01 | 5,645.70 | 5,646.00 | 5,645.70 | 5,646.00 | 383.9K |
| 12:02 | 5,646.80 | 5,646.80 | 5,646.80 | 5,646.80 | 298.8K |
| 12:03 | 5,646.50 | 5,646.60 | 5,646.50 | 5,646.60 | 317.7K |
| 12:04 | 5,645.80 | 5,647.10 | 5,645.80 | 5,647.10 | 111.8K |
| 12:05 | 5,647.40 | 5,648.50 | 5,647.40 | 5,648.50 | 364.3K |
| 12:06 | 5,650.10 | 5,650.10 | 5,650.10 | 5,650.10 | 441.3K |
| 12:07 | 5,649.70 | 5,649.70 | 5,649.60 | 5,649.60 | 133.9K |
| 12:08 | 5,649.70 | 5,650.50 | 5,649.70 | 5,650.50 | 269.7K |
| 12:09 | 5,649.50 | 5,649.50 | 5,648.40 | 5,648.40 | 292.1K |
| 12:10 | 5,648.60 | 5,648.60 | 5,647.00 | 5,647.00 | 235.2K |
| 12:11 | 5,647.50 | 5,647.50 | 5,646.70 | 5,646.70 | 2,083.8K |
| 12:12 | 5,645.50 | 5,646.30 | 5,645.50 | 5,646.30 | 431.1K |
| 12:13 | 5,646.30 | 5,647.40 | 5,646.30 | 5,647.40 | 203.1K |
| 12:14 | 5,647.50 | 5,647.90 | 5,647.50 | 5,647.90 | 200.0K |
| 12:15 | 5,648.30 | 5,648.70 | 5,648.30 | 5,648.70 | 325.7K |
| 12:16 | 5,649.10 | 5,650.20 | 5,649.10 | 5,650.20 | 518.6K |
| 12:17 | 5,653.10 | 5,653.20 | 5,653.10 | 5,653.20 | 537.6K |
| 12:18 | 5,653.60 | 5,653.80 | 5,653.60 | 5,653.80 | 514.3K |
| 12:19 | 5,653.80 | 5,653.80 | 5,653.80 | 5,653.80 | 296.7K |
| 12:20 | 5,653.60 | 5,656.40 | 5,653.60 | 5,656.40 | 169.5K |
| 12:21 | 5,655.80 | 5,656.00 | 5,655.80 | 5,656.00 | 171.6K |
| 12:22 | 5,657.40 | 5,657.40 | 5,656.60 | 5,656.60 | 699.1K |
| 12:23 | 5,658.30 | 5,659.80 | 5,658.30 | 5,659.80 | 885.9K |
| 12:24 | 5,660.30 | 5,661.30 | 5,660.30 | 5,661.30 | 378.2K |
| 12:25 | 5,661.10 | 5,662.60 | 5,661.10 | 5,662.60 | 956.4K |
| 12:26 | 5,661.50 | 5,661.50 | 5,660.00 | 5,660.00 | 569.1K |
| 12:27 | 5,659.30 | 5,659.30 | 5,658.80 | 5,658.80 | 329.8K |
| 12:28 | 5,657.90 | 5,659.10 | 5,657.90 | 5,659.10 | 170.7K |
| 12:29 | 5,659.60 | 5,659.60 | 5,659.30 | 5,659.30 | 147.3K |
| 12:30 | 5,659.50 | 5,660.60 | 5,659.50 | 5,660.60 | 357.7K |
| 12:31 | 5,661.80 | 5,661.80 | 5,660.50 | 5,660.50 | 377.6K |
| 12:32 | 5,659.60 | 5,661.40 | 5,659.60 | 5,661.40 | 357.9K |
| 12:33 | 5,661.40 | 5,661.40 | 5,660.80 | 5,660.80 | 317.2K |
| 12:34 | 5,659.60 | 5,660.20 | 5,659.60 | 5,660.20 | 142.5K |
| 12:35 | 5,660.70 | 5,660.70 | 5,660.40 | 5,660.40 | 391.1K |
| 12:36 | 5,660.90 | 5,663.00 | 5,660.90 | 5,663.00 | 485.4K |
| 12:37 | 5,662.80 | 5,662.80 | 5,662.50 | 5,662.50 | 162.2K |
| 12:38 | 5,662.40 | 5,662.40 | 5,662.20 | 5,662.20 | 220.1K |
| 12:39 | 5,661.10 | 5,661.40 | 5,661.10 | 5,661.40 | 485.1K |
| 12:40 | 5,661.30 | 5,661.30 | 5,661.30 | 5,661.30 | 545.3K |
| 12:41 | 5,661.00 | 5,661.50 | 5,661.00 | 5,661.50 | 361.1K |
| 12:42 | 5,661.90 | 5,661.90 | 5,661.30 | 5,661.30 | 388.8K |
| 12:43 | 5,661.30 | 5,661.50 | 5,661.30 | 5,661.50 | 159.8K |
| 12:44 | 5,661.30 | 5,662.90 | 5,661.30 | 5,662.90 | 234.5K |
| 12:45 | 5,662.20 | 5,662.20 | 5,660.30 | 5,660.30 | 559.5K |
| 12:46 | 5,660.90 | 5,660.90 | 5,659.80 | 5,659.80 | 831.7K |
| 12:47 | 5,660.30 | 5,660.30 | 5,659.70 | 5,659.70 | 894.7K |
| 12:48 | 5,661.00 | 5,661.00 | 5,660.80 | 5,660.80 | 338.7K |
| 12:49 | 5,660.90 | 5,662.10 | 5,660.90 | 5,662.10 | 411.4K |
| 12:50 | 5,661.30 | 5,662.10 | 5,661.30 | 5,662.10 | 425.0K |
| 12:51 | 5,660.80 | 5,662.00 | 5,660.80 | 5,662.00 | 301.4K |
| 12:52 | 5,662.10 | 5,662.80 | 5,662.10 | 5,662.80 | 351.4K |
| 12:53 | 5,665.50 | 5,666.30 | 5,665.50 | 5,666.30 | 406.5K |
| 12:54 | 5,668.00 | 5,668.00 | 5,667.30 | 5,667.30 | 464.6K |
| 12:55 | 5,667.30 | 5,667.30 | 5,667.00 | 5,667.00 | 497.0K |
| 12:56 | 5,667.50 | 5,667.50 | 5,667.10 | 5,667.10 | 368.8K |
| 12:57 | 5,667.00 | 5,667.80 | 5,667.00 | 5,667.80 | 245.8K |
| 12:58 | 5,665.80 | 5,665.80 | 5,665.10 | 5,665.10 | 192.0K |
| 12:59 | 5,665.10 | 5,665.10 | 5,665.00 | 5,665.00 | 120.6K |
| 13:00 | 5,665.10 | 5,665.10 | 5,665.00 | 5,665.00 | 205.0K |
| 13:01 | 5,665.50 | 5,666.80 | 5,665.50 | 5,666.80 | 165.4K |
| 13:02 | 5,666.10 | 5,666.20 | 5,666.10 | 5,666.20 | 239.7K |
| 13:03 | 5,666.30 | 5,667.30 | 5,666.30 | 5,667.30 | 184.7K |
| 13:04 | 5,666.80 | 5,666.90 | 5,666.80 | 5,666.90 | 121.6K |
| 13:05 | 5,666.60 | 5,666.80 | 5,666.60 | 5,666.80 | 634.9K |
| 13:06 | 5,666.90 | 5,666.90 | 5,666.60 | 5,666.60 | 383.9K |
| 13:07 | 5,667.80 | 5,668.20 | 5,667.80 | 5,668.20 | 213.0K |
| 13:08 | 5,669.10 | 5,670.20 | 5,669.10 | 5,670.20 | 431.8K |
| 13:09 | 5,670.60 | 5,670.60 | 5,669.40 | 5,669.40 | 257.3K |
| 13:10 | 5,669.70 | 5,671.60 | 5,669.70 | 5,671.60 | 290.8K |
| 13:11 | 5,671.80 | 5,673.00 | 5,671.80 | 5,673.00 | 478.4K |
| 13:12 | 5,672.00 | 5,672.80 | 5,672.00 | 5,672.80 | 268.5K |
| 13:13 | 5,672.80 | 5,672.80 | 5,672.40 | 5,672.40 | 269.0K |
| 13:14 | 5,672.60 | 5,673.00 | 5,672.60 | 5,673.00 | 222.0K |
| 13:15 | 5,673.10 | 5,673.20 | 5,673.10 | 5,673.20 | 288.1K |
| 13:16 | 5,673.20 | 5,674.40 | 5,673.20 | 5,674.40 | 173.2K |
| 13:17 | 5,674.50 | 5,675.90 | 5,674.50 | 5,675.90 | 405.2K |
| 13:18 | 5,675.20 | 5,675.60 | 5,675.20 | 5,675.60 | 359.8K |
| 13:19 | 5,676.40 | 5,676.40 | 5,676.20 | 5,676.20 | 516.6K |
| 13:20 | 5,675.40 | 5,676.40 | 5,675.40 | 5,676.40 | 590.8K |
| 13:21 | 5,676.80 | 5,676.80 | 5,675.70 | 5,675.70 | 758.0K |
| 13:22 | 5,675.80 | 5,675.80 | 5,675.20 | 5,675.20 | 343.5K |
| 13:23 | 5,675.20 | 5,675.80 | 5,675.20 | 5,675.80 | 307.6K |
| 13:24 | 5,673.80 | 5,674.70 | 5,673.80 | 5,674.70 | 200.4K |
| 13:25 | 5,674.10 | 5,674.40 | 5,674.10 | 5,674.40 | 221.3K |
| 13:26 | 5,673.60 | 5,673.60 | 5,672.70 | 5,672.70 | 1,016.1K |
| 13:27 | 5,670.70 | 5,672.40 | 5,670.70 | 5,672.40 | 236.7K |
| 13:28 | 5,672.20 | 5,672.70 | 5,672.20 | 5,672.70 | 230.4K |
| 13:29 | 5,670.90 | 5,670.90 | 5,670.70 | 5,670.70 | 302.7K |
| 13:30 | 5,670.30 | 5,670.30 | 5,670.10 | 5,670.10 | 526.2K |
| 13:31 | 5,670.60 | 5,670.60 | 5,669.10 | 5,669.10 | 287.1K |
| 13:32 | 5,669.50 | 5,670.80 | 5,669.50 | 5,670.80 | 173.1K |
| 13:33 | 5,670.00 | 5,670.00 | 5,668.80 | 5,668.80 | 216.7K |
| 13:34 | 5,669.20 | 5,669.30 | 5,669.20 | 5,669.30 | 413.7K |
| 13:35 | 5,669.00 | 5,669.00 | 5,668.20 | 5,668.20 | 211.4K |
| 13:36 | 5,669.00 | 5,669.00 | 5,668.20 | 5,668.20 | 249.3K |
| 13:37 | 5,668.90 | 5,668.90 | 5,668.80 | 5,668.80 | 210.0K |
| 13:38 | 5,668.50 | 5,668.50 | 5,668.40 | 5,668.40 | 317.5K |
| 13:39 | 5,668.10 | 5,668.10 | 5,668.00 | 5,668.00 | 210.5K |
| 13:40 | 5,667.80 | 5,667.80 | 5,667.70 | 5,667.70 | 412.7K |
| 13:41 | 5,668.60 | 5,668.60 | 5,667.50 | 5,667.50 | 498.9K |
| 13:42 | 5,667.50 | 5,667.50 | 5,666.30 | 5,666.30 | 1,420.8K |
| 13:43 | 5,666.10 | 5,666.50 | 5,666.10 | 5,666.50 | 218.2K |
| 13:44 | 5,666.00 | 5,666.30 | 5,666.00 | 5,666.30 | 130.2K |
| 13:45 | 5,666.60 | 5,666.60 | 5,666.10 | 5,666.10 | 396.2K |
| 13:46 | 5,665.70 | 5,665.70 | 5,665.00 | 5,665.00 | 184.5K |
| 13:47 | 5,664.80 | 5,664.80 | 5,663.90 | 5,663.90 | 403.4K |
| 13:48 | 5,662.30 | 5,662.90 | 5,662.30 | 5,662.90 | 711.0K |
| 13:49 | 5,665.80 | 5,665.80 | 5,665.40 | 5,665.40 | 188.0K |
| 13:50 | 5,665.50 | 5,665.80 | 5,665.50 | 5,665.80 | 460.4K |
| 13:51 | 5,664.80 | 5,664.80 | 5,663.90 | 5,663.90 | 212.6K |
| 13:52 | 5,664.80 | 5,665.00 | 5,664.80 | 5,665.00 | 222.4K |
| 13:53 | 5,665.10 | 5,665.50 | 5,665.10 | 5,665.50 | 359.7K |
| 13:54 | 5,665.80 | 5,667.70 | 5,665.80 | 5,667.70 | 942.8K |
| 13:55 | 5,667.40 | 5,667.90 | 5,667.40 | 5,667.90 | 233.8K |
| 13:56 | 5,667.20 | 5,667.30 | 5,667.20 | 5,667.30 | 128.9K |
| 13:57 | 5,666.50 | 5,666.50 | 5,666.40 | 5,666.40 | 282.7K |
| 13:58 | 5,666.40 | 5,667.10 | 5,666.40 | 5,667.10 | 388.5K |
| 13:59 | 5,665.80 | 5,666.00 | 5,665.80 | 5,666.00 | 257.9K |
| 14:00 | 5,667.40 | 5,667.40 | 5,666.80 | 5,666.80 | 663.8K |
| 14:01 | 5,666.50 | 5,666.70 | 5,666.50 | 5,666.70 | 306.7K |
| 14:02 | 5,666.90 | 5,668.50 | 5,666.90 | 5,668.50 | 329.4K |
| 14:03 | 5,667.60 | 5,668.70 | 5,667.60 | 5,668.70 | 157.0K |
| 14:04 | 5,667.90 | 5,667.90 | 5,667.90 | 5,667.90 | 959.5K |
| 14:05 | 5,668.40 | 5,668.60 | 5,668.40 | 5,668.60 | 171.7K |
| 14:06 | 5,668.20 | 5,668.70 | 5,668.20 | 5,668.70 | 120.8K |
| 14:07 | 5,669.40 | 5,669.40 | 5,669.00 | 5,669.00 | 127.8K |
| 14:08 | 5,668.70 | 5,670.00 | 5,668.70 | 5,670.00 | 299.2K |
| 14:09 | 5,670.30 | 5,670.40 | 5,670.30 | 5,670.40 | 780.3K |
| 14:10 | 5,667.00 | 5,667.00 | 5,666.30 | 5,666.30 | 752.5K |
| 14:11 | 5,667.20 | 5,667.20 | 5,666.40 | 5,666.40 | 1,176.4K |
| 14:12 | 5,665.10 | 5,665.10 | 5,665.00 | 5,665.00 | 129.6K |
| 14:13 | 5,666.40 | 5,666.40 | 5,666.40 | 5,666.40 | 1,203.8K |
| 14:14 | 5,667.90 | 5,667.90 | 5,667.50 | 5,667.50 | 504.1K |
| 14:15 | 5,668.00 | 5,671.20 | 5,668.00 | 5,671.20 | 467.0K |
| 14:16 | 5,671.50 | 5,671.80 | 5,671.50 | 5,671.80 | 498.5K |
| 14:17 | 5,672.00 | 5,673.20 | 5,672.00 | 5,673.20 | 1,016.5K |
| 14:18 | 5,672.70 | 5,672.70 | 5,672.00 | 5,672.00 | 235.2K |
| 14:19 | 5,672.40 | 5,673.00 | 5,672.40 | 5,673.00 | 310.1K |
| 14:20 | 5,672.20 | 5,672.20 | 5,670.90 | 5,670.90 | 772.7K |
| 14:21 | 5,670.10 | 5,671.20 | 5,670.10 | 5,671.20 | 665.4K |
| 14:22 | 5,671.00 | 5,671.90 | 5,671.00 | 5,671.90 | 473.8K |
| 14:23 | 5,671.70 | 5,671.80 | 5,671.70 | 5,671.80 | 440.3K |
| 14:24 | 5,672.40 | 5,672.40 | 5,671.40 | 5,671.40 | 239.0K |
| 14:25 | 5,670.90 | 5,672.30 | 5,670.90 | 5,672.30 | 279.7K |
| 14:26 | 5,671.80 | 5,671.80 | 5,671.60 | 5,671.60 | 211.8K |
| 14:27 | 5,671.40 | 5,671.40 | 5,671.00 | 5,671.00 | 160.5K |
| 14:28 | 5,671.60 | 5,671.60 | 5,671.30 | 5,671.30 | 207.5K |
| 14:29 | 5,672.30 | 5,672.30 | 5,672.10 | 5,672.10 | 564.6K |
| 14:30 | 5,671.90 | 5,671.90 | 5,671.70 | 5,671.70 | 644.9K |
| 14:31 | 5,672.80 | 5,672.80 | 5,672.40 | 5,672.40 | 1,025.5K |
| 14:32 | 5,671.90 | 5,672.60 | 5,671.90 | 5,672.60 | 174.8K |
| 14:33 | 5,672.50 | 5,674.80 | 5,672.50 | 5,674.80 | 508.5K |
| 14:34 | 5,674.30 | 5,675.50 | 5,674.30 | 5,675.50 | 540.9K |
| 14:35 | 5,675.40 | 5,675.40 | 5,674.60 | 5,674.60 | 176.1K |
| 14:36 | 5,674.90 | 5,675.10 | 5,674.90 | 5,675.10 | 790.6K |
| 14:37 | 5,674.90 | 5,674.90 | 5,674.90 | 5,674.90 | 1,751.3K |
| 14:38 | 5,674.80 | 5,675.20 | 5,674.80 | 5,675.20 | 509.0K |
| 14:39 | 5,678.90 | 5,678.90 | 5,678.90 | 5,678.90 | 339.0K |
| 14:40 | 5,677.50 | 5,677.50 | 5,677.10 | 5,677.10 | 526.3K |
| 14:41 | 5,676.30 | 5,676.30 | 5,676.00 | 5,676.00 | 393.0K |
| 14:42 | 5,676.60 | 5,677.00 | 5,676.60 | 5,677.00 | 165.8K |
| 14:43 | 5,675.00 | 5,675.50 | 5,675.00 | 5,675.50 | 228.5K |
| 14:44 | 5,675.70 | 5,676.20 | 5,675.70 | 5,676.20 | 221.8K |
| 14:45 | 5,675.90 | 5,675.90 | 5,673.70 | 5,673.70 | 1,770.2K |
| 14:46 | 5,672.90 | 5,673.00 | 5,672.90 | 5,673.00 | 748.9K |
| 14:47 | 5,672.70 | 5,672.80 | 5,672.70 | 5,672.80 | 592.5K |
| 14:48 | 5,672.80 | 5,673.00 | 5,672.80 | 5,673.00 | 509.4K |
| 14:49 | 5,672.70 | 5,673.50 | 5,672.70 | 5,673.50 | 304.0K |
| 14:50 | 5,672.80 | 5,672.80 | 5,672.40 | 5,672.40 | 202.1K |
| 14:51 | 5,672.70 | 5,672.70 | 5,672.50 | 5,672.50 | 200.5K |
| 14:52 | 5,671.50 | 5,671.50 | 5,670.80 | 5,670.80 | 184.9K |
| 14:53 | 5,671.30 | 5,672.20 | 5,671.30 | 5,672.20 | 512.2K |
| 14:54 | 5,671.90 | 5,672.30 | 5,671.90 | 5,672.30 | 254.0K |
| 14:55 | 5,672.80 | 5,673.50 | 5,672.80 | 5,673.50 | 367.3K |
| 14:56 | 5,675.70 | 5,676.50 | 5,675.70 | 5,676.50 | 433.6K |
| 14:57 | 5,676.40 | 5,676.50 | 5,676.40 | 5,676.50 | 342.8K |
| 14:58 | 5,676.20 | 5,676.20 | 5,675.40 | 5,675.40 | 472.5K |
| 14:59 | 5,676.30 | 5,676.40 | 5,676.30 | 5,676.40 | 416.3K |
| 15:00 | 5,676.10 | 5,676.10 | 5,675.60 | 5,675.60 | 424.1K |
| 15:01 | 5,675.30 | 5,675.30 | 5,674.50 | 5,674.50 | 1,458.4K |
| 15:02 | 5,673.70 | 5,673.70 | 5,672.20 | 5,672.20 | 304.4K |
| 15:03 | 5,670.00 | 5,670.00 | 5,667.60 | 5,667.60 | 471.9K |
| 15:04 | 5,668.40 | 5,668.50 | 5,668.40 | 5,668.50 | 343.0K |
| 15:05 | 5,671.20 | 5,672.60 | 5,671.20 | 5,672.60 | 643.6K |
| 15:06 | 5,673.90 | 5,675.40 | 5,673.90 | 5,675.40 | 1,227.3K |
| 15:07 | 5,679.60 | 5,679.60 | 5,677.20 | 5,677.20 | 2,257.4K |
| 15:08 | 5,676.50 | 5,676.50 | 5,674.10 | 5,674.10 | 606.1K |
| 15:09 | 5,675.60 | 5,677.10 | 5,675.60 | 5,677.10 | 391.0K |
| 15:10 | 5,677.70 | 5,678.00 | 5,677.70 | 5,678.00 | 433.9K |
| 15:11 | 5,679.10 | 5,679.10 | 5,678.60 | 5,678.60 | 406.3K |
| 15:12 | 5,679.40 | 5,681.10 | 5,679.40 | 5,681.10 | 293.2K |
| 15:13 | 5,680.60 | 5,680.80 | 5,680.60 | 5,680.80 | 893.7K |
| 15:14 | 5,681.50 | 5,681.50 | 5,680.60 | 5,680.60 | 229.6K |
| 15:15 | 5,679.80 | 5,679.80 | 5,679.10 | 5,679.10 | 384.2K |
| 15:16 | 5,678.40 | 5,679.40 | 5,678.40 | 5,679.40 | 228.0K |
| 15:17 | 5,678.90 | 5,680.80 | 5,678.90 | 5,680.80 | 433.6K |
| 15:18 | 5,680.50 | 5,681.00 | 5,680.50 | 5,681.00 | 214.5K |
| 15:19 | 5,680.50 | 5,681.10 | 5,680.50 | 5,681.10 | 696.7K |
| 15:20 | 5,681.00 | 5,681.10 | 5,681.00 | 5,681.10 | 255.6K |
| 15:21 | 5,678.30 | 5,678.80 | 5,678.30 | 5,678.80 | 441.5K |
| 15:22 | 5,679.90 | 5,680.90 | 5,679.90 | 5,680.90 | 364.3K |
| 15:23 | 5,680.50 | 5,680.50 | 5,680.00 | 5,680.00 | 404.3K |
| 15:24 | 5,679.90 | 5,681.00 | 5,679.90 | 5,681.00 | 1,420.7K |
| 15:25 | 5,680.50 | 5,680.70 | 5,680.50 | 5,680.70 | 334.2K |
| 15:26 | 5,682.00 | 5,684.10 | 5,682.00 | 5,684.10 | 437.3K |
| 15:27 | 5,683.80 | 5,683.80 | 5,682.80 | 5,682.80 | 732.3K |
| 15:28 | 5,682.00 | 5,682.00 | 5,681.70 | 5,681.70 | 593.7K |
| 15:29 | 5,680.90 | 5,680.90 | 5,680.40 | 5,680.40 | 370.7K |
| 15:30 | 5,681.10 | 5,682.20 | 5,681.10 | 5,682.20 | 1,612.9K |
| 15:31 | 5,682.60 | 5,683.60 | 5,682.60 | 5,683.60 | 972.8K |
| 15:32 | 5,683.80 | 5,683.80 | 5,682.60 | 5,682.60 | 1,239.4K |
| 15:33 | 5,683.00 | 5,683.00 | 5,682.80 | 5,682.80 | 1,111.6K |
| 15:34 | 5,684.40 | 5,685.10 | 5,684.40 | 5,685.10 | 855.6K |
| 15:35 | 5,685.10 | 5,685.90 | 5,685.10 | 5,685.90 | 796.9K |
| 15:36 | 5,686.00 | 5,686.00 | 5,685.30 | 5,685.30 | 1,263.6K |
| 15:37 | 5,685.70 | 5,685.70 | 5,685.60 | 5,685.60 | 558.8K |
| 15:38 | 5,685.70 | 5,686.40 | 5,685.70 | 5,686.40 | 966.7K |
| 15:39 | 5,686.00 | 5,686.00 | 5,685.80 | 5,685.80 | 1,328.7K |
| 15:40 | 5,687.30 | 5,688.20 | 5,687.30 | 5,688.20 | 406.7K |
| 15:41 | 5,687.50 | 5,687.80 | 5,687.50 | 5,687.80 | 1,461.6K |
| 15:42 | 5,689.40 | 5,689.50 | 5,689.40 | 5,689.50 | 554.9K |
| 15:43 | 5,690.20 | 5,692.00 | 5,690.20 | 5,692.00 | 1,504.4K |
| 15:44 | 5,692.80 | 5,692.80 | 5,692.60 | 5,692.60 | 1,126.1K |
| 15:45 | 5,693.70 | 5,693.70 | 5,693.00 | 5,693.00 | 1,487.4K |
| 15:46 | 5,693.50 | 5,694.20 | 5,693.50 | 5,694.20 | 552.2K |
| 15:47 | 5,694.40 | 5,694.40 | 5,694.40 | 5,694.40 | 618.3K |
| 15:48 | 5,695.30 | 5,695.30 | 5,695.20 | 5,695.20 | 452.5K |
| 15:49 | 5,694.90 | 5,695.50 | 5,694.90 | 5,695.50 | 445.8K |
| 15:50 | 5,695.30 | 5,695.30 | 5,695.20 | 5,695.20 | 1,161.7K |
| 15:51 | 5,695.20 | 5,697.40 | 5,695.20 | 5,697.40 | 693.5K |
| 15:52 | 5,697.90 | 5,697.90 | 5,696.80 | 5,696.80 | 680.2K |
| 15:53 | 5,696.20 | 5,698.00 | 5,696.20 | 5,698.00 | 726.5K |
| 15:54 | 5,697.20 | 5,697.40 | 5,697.20 | 5,697.40 | 1,144.8K |
| 15:55 | 5,697.80 | 5,697.80 | 5,697.00 | 5,697.00 | 1,060.3K |
| 15:56 | 5,697.20 | 5,697.20 | 5,696.70 | 5,696.70 | 1,325.0K |
| 15:57 | 5,697.20 | 5,699.90 | 5,697.20 | 5,699.90 | 1,394.2K |
| 15:58 | 5,699.00 | 5,700.50 | 5,699.00 | 5,700.50 | 974.8K |
| 15:59 | 5,700.00 | 5,701.30 | 5,700.00 | 5,701.30 | 1,896.9K |
| 16:00 | 5,702.00 | 5,702.00 | 5,701.80 | 5,701.80 | 420.8K |
| 16:01 | 5,701.80 | 5,701.80 | 5,701.80 | 5,701.80 | 0.0K |
| 16:02 | 5,701.80 | 5,701.80 | 5,701.80 | 5,701.80 | 0.0K |
| 16:03 | 5,701.80 | 5,701.80 | 5,701.80 | 5,701.80 | 0.0K |
| 16:04 | 5,701.80 | 5,701.80 | 5,697.40 | 5,697.40 | 96,447.3K |