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 | 5,732.10 | 5,737.30 | 5,732.10 | 5,737.30 | 11,143.0K |
| 10:01 | 5,752.60 | 5,752.60 | 5,751.40 | 5,751.40 | 1,693.6K |
| 10:02 | 5,752.40 | 5,752.40 | 5,749.00 | 5,749.00 | 1,169.9K |
| 10:03 | 5,748.00 | 5,748.00 | 5,741.40 | 5,741.40 | 942.6K |
| 10:04 | 5,734.60 | 5,734.60 | 5,732.10 | 5,732.10 | 1,316.9K |
| 10:05 | 5,732.60 | 5,732.60 | 5,731.30 | 5,731.30 | 889.0K |
| 10:06 | 5,733.20 | 5,733.20 | 5,732.10 | 5,732.10 | 1,270.3K |
| 10:07 | 5,732.10 | 5,733.90 | 5,732.10 | 5,733.90 | 1,807.2K |
| 10:08 | 5,732.20 | 5,732.20 | 5,731.30 | 5,731.30 | 1,666.0K |
| 10:09 | 5,730.00 | 5,733.30 | 5,730.00 | 5,733.30 | 610.0K |
| 10:10 | 5,732.50 | 5,732.50 | 5,730.80 | 5,730.80 | 668.2K |
| 10:11 | 5,734.50 | 5,737.80 | 5,734.50 | 5,737.80 | 2,950.7K |
| 10:12 | 5,739.50 | 5,740.30 | 5,739.50 | 5,740.30 | 500.8K |
| 10:13 | 5,743.70 | 5,743.70 | 5,743.30 | 5,743.30 | 1,333.0K |
| 10:14 | 5,744.30 | 5,744.40 | 5,744.30 | 5,744.40 | 997.8K |
| 10:15 | 5,744.10 | 5,744.10 | 5,740.20 | 5,740.20 | 1,641.1K |
| 10:16 | 5,735.40 | 5,735.40 | 5,735.10 | 5,735.10 | 494.7K |
| 10:17 | 5,740.80 | 5,740.80 | 5,740.50 | 5,740.50 | 488.3K |
| 10:18 | 5,740.00 | 5,740.90 | 5,740.00 | 5,740.90 | 505.0K |
| 10:19 | 5,743.60 | 5,743.60 | 5,741.30 | 5,741.30 | 1,226.7K |
| 10:20 | 5,737.90 | 5,738.30 | 5,737.90 | 5,738.30 | 464.4K |
| 10:21 | 5,740.40 | 5,740.40 | 5,739.40 | 5,739.40 | 398.2K |
| 10:22 | 5,739.40 | 5,739.60 | 5,739.40 | 5,739.60 | 613.7K |
| 10:23 | 5,743.00 | 5,743.00 | 5,740.80 | 5,740.80 | 587.1K |
| 10:24 | 5,741.90 | 5,741.90 | 5,741.40 | 5,741.40 | 263.1K |
| 10:25 | 5,741.40 | 5,743.00 | 5,741.40 | 5,743.00 | 1,202.7K |
| 10:26 | 5,741.20 | 5,741.50 | 5,741.20 | 5,741.50 | 627.6K |
| 10:27 | 5,743.40 | 5,743.70 | 5,743.40 | 5,743.70 | 819.5K |
| 10:28 | 5,743.60 | 5,746.00 | 5,743.60 | 5,746.00 | 550.8K |
| 10:29 | 5,744.80 | 5,746.30 | 5,744.80 | 5,746.30 | 321.4K |
| 10:30 | 5,743.80 | 5,746.00 | 5,743.80 | 5,746.00 | 797.8K |
| 10:31 | 5,746.70 | 5,746.70 | 5,746.20 | 5,746.20 | 476.8K |
| 10:32 | 5,747.60 | 5,751.10 | 5,747.60 | 5,751.10 | 1,285.4K |
| 10:33 | 5,750.00 | 5,750.00 | 5,748.40 | 5,748.40 | 773.8K |
| 10:34 | 5,745.40 | 5,745.90 | 5,745.40 | 5,745.90 | 646.2K |
| 10:35 | 5,746.50 | 5,748.10 | 5,746.50 | 5,748.10 | 1,459.1K |
| 10:36 | 5,748.70 | 5,748.70 | 5,748.10 | 5,748.10 | 637.2K |
| 10:37 | 5,749.20 | 5,749.20 | 5,748.50 | 5,748.50 | 764.5K |
| 10:38 | 5,750.80 | 5,750.80 | 5,749.30 | 5,749.30 | 1,305.7K |
| 10:39 | 5,746.40 | 5,746.40 | 5,745.00 | 5,745.00 | 698.6K |
| 10:40 | 5,744.10 | 5,745.50 | 5,744.10 | 5,745.50 | 278.5K |
| 10:41 | 5,745.80 | 5,746.40 | 5,745.80 | 5,746.40 | 569.0K |
| 10:42 | 5,744.80 | 5,746.10 | 5,744.80 | 5,746.10 | 542.4K |
| 10:43 | 5,746.20 | 5,746.90 | 5,746.20 | 5,746.90 | 824.5K |
| 10:44 | 5,745.30 | 5,746.00 | 5,745.30 | 5,746.00 | 1,270.0K |
| 10:45 | 5,746.30 | 5,747.00 | 5,746.30 | 5,747.00 | 209.8K |
| 10:46 | 5,746.60 | 5,747.40 | 5,746.60 | 5,747.40 | 396.6K |
| 10:47 | 5,746.10 | 5,746.10 | 5,745.30 | 5,745.30 | 411.9K |
| 10:48 | 5,746.00 | 5,746.20 | 5,746.00 | 5,746.20 | 305.8K |
| 10:49 | 5,746.70 | 5,747.10 | 5,746.70 | 5,747.10 | 751.0K |
| 10:50 | 5,746.30 | 5,746.30 | 5,746.10 | 5,746.10 | 514.3K |
| 10:51 | 5,746.30 | 5,746.70 | 5,746.30 | 5,746.70 | 571.9K |
| 10:52 | 5,744.90 | 5,745.50 | 5,744.90 | 5,745.50 | 544.9K |
| 10:53 | 5,744.70 | 5,745.90 | 5,744.70 | 5,745.90 | 366.4K |
| 10:54 | 5,746.10 | 5,746.10 | 5,744.90 | 5,744.90 | 2,229.0K |
| 10:55 | 5,745.60 | 5,745.90 | 5,745.60 | 5,745.90 | 209.0K |
| 10:56 | 5,747.10 | 5,747.10 | 5,746.00 | 5,746.00 | 496.7K |
| 10:57 | 5,745.10 | 5,745.10 | 5,744.40 | 5,744.40 | 535.0K |
| 10:58 | 5,743.30 | 5,744.50 | 5,743.30 | 5,744.50 | 212.7K |
| 10:59 | 5,743.60 | 5,744.00 | 5,743.60 | 5,744.00 | 344.4K |
| 11:00 | 5,744.10 | 5,744.10 | 5,743.90 | 5,743.90 | 1,365.7K |
| 11:01 | 5,744.80 | 5,744.80 | 5,743.80 | 5,743.80 | 283.9K |
| 11:02 | 5,744.70 | 5,745.80 | 5,744.70 | 5,745.80 | 1,314.5K |
| 11:03 | 5,745.40 | 5,745.40 | 5,744.30 | 5,744.30 | 804.6K |
| 11:04 | 5,744.40 | 5,745.30 | 5,744.40 | 5,745.30 | 1,388.5K |
| 11:05 | 5,745.40 | 5,746.60 | 5,745.40 | 5,746.60 | 265.2K |
| 11:06 | 5,746.00 | 5,746.00 | 5,745.90 | 5,745.90 | 478.5K |
| 11:07 | 5,747.60 | 5,750.60 | 5,747.60 | 5,750.60 | 917.1K |
| 11:08 | 5,750.50 | 5,750.50 | 5,749.70 | 5,749.70 | 454.4K |
| 11:09 | 5,749.00 | 5,749.50 | 5,749.00 | 5,749.50 | 576.9K |
| 11:10 | 5,750.90 | 5,751.20 | 5,750.90 | 5,751.20 | 776.5K |
| 11:11 | 5,751.10 | 5,752.30 | 5,751.10 | 5,752.30 | 227.3K |
| 11:12 | 5,753.10 | 5,753.80 | 5,753.10 | 5,753.80 | 349.4K |
| 11:13 | 5,753.50 | 5,753.50 | 5,751.40 | 5,751.40 | 609.1K |
| 11:14 | 5,751.00 | 5,751.10 | 5,751.00 | 5,751.10 | 1,827.8K |
| 11:15 | 5,747.90 | 5,748.90 | 5,747.90 | 5,748.90 | 911.3K |
| 11:16 | 5,748.90 | 5,750.50 | 5,748.90 | 5,750.50 | 432.1K |
| 11:17 | 5,750.30 | 5,750.30 | 5,748.50 | 5,748.50 | 498.0K |
| 11:18 | 5,748.20 | 5,748.80 | 5,748.20 | 5,748.80 | 811.0K |
| 11:19 | 5,749.20 | 5,749.20 | 5,748.40 | 5,748.40 | 415.9K |
| 11:20 | 5,748.80 | 5,749.80 | 5,748.80 | 5,749.80 | 385.6K |
| 11:21 | 5,750.20 | 5,750.40 | 5,750.20 | 5,750.40 | 225.5K |
| 11:22 | 5,749.70 | 5,751.20 | 5,749.70 | 5,751.20 | 661.0K |
| 11:23 | 5,751.70 | 5,751.70 | 5,750.60 | 5,750.60 | 366.4K |
| 11:24 | 5,749.60 | 5,750.00 | 5,749.60 | 5,750.00 | 372.9K |
| 11:25 | 5,749.50 | 5,749.50 | 5,749.00 | 5,749.00 | 1,164.1K |
| 11:26 | 5,750.70 | 5,750.70 | 5,750.00 | 5,750.00 | 549.5K |
| 11:27 | 5,750.00 | 5,750.00 | 5,748.90 | 5,748.90 | 1,336.3K |
| 11:28 | 5,750.30 | 5,750.30 | 5,750.30 | 5,750.30 | 342.7K |
| 11:29 | 5,749.30 | 5,749.30 | 5,748.70 | 5,748.70 | 409.9K |
| 11:30 | 5,750.00 | 5,750.00 | 5,749.30 | 5,749.30 | 368.7K |
| 11:31 | 5,751.20 | 5,751.20 | 5,748.20 | 5,748.20 | 1,013.8K |
| 11:32 | 5,746.60 | 5,746.60 | 5,745.60 | 5,745.60 | 636.9K |
| 11:33 | 5,746.50 | 5,747.00 | 5,746.50 | 5,747.00 | 748.6K |
| 11:34 | 5,747.70 | 5,748.10 | 5,747.70 | 5,748.10 | 608.9K |
| 11:35 | 5,747.80 | 5,749.40 | 5,747.80 | 5,749.40 | 1,007.3K |
| 11:36 | 5,750.30 | 5,750.30 | 5,749.50 | 5,749.50 | 553.6K |
| 11:37 | 5,749.00 | 5,749.00 | 5,747.90 | 5,747.90 | 1,127.0K |
| 11:38 | 5,745.90 | 5,745.90 | 5,745.00 | 5,745.00 | 1,094.3K |
| 11:39 | 5,744.00 | 5,744.00 | 5,743.90 | 5,743.90 | 430.4K |
| 11:40 | 5,744.30 | 5,744.30 | 5,741.40 | 5,741.40 | 647.6K |
| 11:41 | 5,740.30 | 5,740.70 | 5,740.30 | 5,740.70 | 497.1K |
| 11:42 | 5,741.90 | 5,741.90 | 5,741.70 | 5,741.70 | 457.1K |
| 11:43 | 5,742.30 | 5,744.00 | 5,742.30 | 5,744.00 | 376.0K |
| 11:44 | 5,743.20 | 5,743.20 | 5,742.20 | 5,742.20 | 904.2K |
| 11:45 | 5,741.30 | 5,741.50 | 5,741.30 | 5,741.50 | 194.4K |
| 11:46 | 5,742.40 | 5,742.50 | 5,742.40 | 5,742.50 | 357.8K |
| 11:47 | 5,743.60 | 5,745.00 | 5,743.60 | 5,745.00 | 814.9K |
| 11:48 | 5,744.70 | 5,746.90 | 5,744.70 | 5,746.90 | 956.2K |
| 11:49 | 5,745.40 | 5,745.40 | 5,745.20 | 5,745.20 | 663.1K |
| 11:50 | 5,745.60 | 5,746.20 | 5,745.60 | 5,746.20 | 807.7K |
| 11:51 | 5,745.90 | 5,745.90 | 5,745.80 | 5,745.80 | 3,006.9K |
| 11:52 | 5,746.80 | 5,748.30 | 5,746.80 | 5,748.30 | 1,535.5K |
| 11:53 | 5,748.90 | 5,748.90 | 5,747.60 | 5,747.60 | 615.7K |
| 11:54 | 5,748.90 | 5,749.00 | 5,748.90 | 5,749.00 | 535.5K |
| 11:55 | 5,746.50 | 5,746.50 | 5,744.20 | 5,744.20 | 590.3K |
| 11:56 | 5,744.80 | 5,744.80 | 5,743.60 | 5,743.60 | 220.3K |
| 11:57 | 5,742.80 | 5,742.80 | 5,742.10 | 5,742.10 | 1,271.6K |
| 11:58 | 5,743.30 | 5,744.20 | 5,743.30 | 5,744.20 | 668.2K |
| 11:59 | 5,745.40 | 5,746.60 | 5,745.40 | 5,746.60 | 321.8K |
| 12:00 | 5,749.00 | 5,749.00 | 5,747.70 | 5,747.70 | 441.4K |
| 12:01 | 5,748.50 | 5,748.50 | 5,748.40 | 5,748.40 | 102.0K |
| 12:02 | 5,748.80 | 5,748.80 | 5,748.60 | 5,748.60 | 634.4K |
| 12:03 | 5,748.90 | 5,750.30 | 5,748.90 | 5,750.30 | 954.7K |
| 12:04 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 269.7K |
| 12:05 | 5,751.20 | 5,751.20 | 5,748.40 | 5,748.40 | 1,415.1K |
| 12:06 | 5,749.30 | 5,749.80 | 5,749.30 | 5,749.80 | 538.3K |
| 12:07 | 5,749.60 | 5,749.60 | 5,749.00 | 5,749.00 | 452.8K |
| 12:08 | 5,749.60 | 5,749.60 | 5,744.20 | 5,744.20 | 291.6K |
| 12:09 | 5,745.00 | 5,745.90 | 5,745.00 | 5,745.90 | 1,082.8K |
| 12:10 | 5,746.50 | 5,747.40 | 5,746.50 | 5,747.40 | 1,040.7K |
| 12:11 | 5,747.50 | 5,747.90 | 5,747.50 | 5,747.90 | 587.5K |
| 12:12 | 5,747.80 | 5,748.00 | 5,747.80 | 5,748.00 | 1,148.8K |
| 12:13 | 5,748.60 | 5,748.60 | 5,747.40 | 5,747.40 | 1,088.8K |
| 12:14 | 5,746.80 | 5,746.80 | 5,744.90 | 5,744.90 | 588.3K |
| 12:15 | 5,743.70 | 5,743.70 | 5,743.50 | 5,743.50 | 1,573.3K |
| 12:16 | 5,742.70 | 5,742.70 | 5,741.80 | 5,741.80 | 1,285.3K |
| 12:17 | 5,742.70 | 5,742.70 | 5,742.30 | 5,742.30 | 629.5K |
| 12:18 | 5,742.30 | 5,742.30 | 5,741.60 | 5,741.60 | 884.2K |
| 12:19 | 5,742.40 | 5,743.20 | 5,742.40 | 5,743.20 | 603.4K |
| 12:20 | 5,742.00 | 5,742.00 | 5,741.70 | 5,741.70 | 444.5K |
| 12:21 | 5,741.40 | 5,741.40 | 5,741.00 | 5,741.00 | 251.9K |
| 12:22 | 5,741.30 | 5,741.30 | 5,741.20 | 5,741.20 | 462.8K |
| 12:23 | 5,741.80 | 5,742.00 | 5,741.80 | 5,742.00 | 201.7K |
| 12:24 | 5,741.70 | 5,741.70 | 5,741.60 | 5,741.60 | 565.8K |
| 12:25 | 5,740.50 | 5,740.50 | 5,739.70 | 5,739.70 | 315.9K |
| 12:26 | 5,738.70 | 5,738.70 | 5,737.60 | 5,737.60 | 410.2K |
| 12:27 | 5,738.90 | 5,738.90 | 5,738.60 | 5,738.60 | 168.6K |
| 12:28 | 5,737.00 | 5,737.00 | 5,736.90 | 5,736.90 | 513.4K |
| 12:29 | 5,736.70 | 5,736.70 | 5,736.20 | 5,736.20 | 355.2K |
| 12:30 | 5,736.10 | 5,736.10 | 5,735.70 | 5,735.70 | 421.3K |
| 12:31 | 5,733.40 | 5,733.40 | 5,732.20 | 5,732.20 | 1,332.6K |
| 12:32 | 5,732.60 | 5,733.10 | 5,732.60 | 5,733.10 | 857.8K |
| 12:33 | 5,733.40 | 5,733.40 | 5,731.50 | 5,731.50 | 317.4K |
| 12:34 | 5,732.20 | 5,733.20 | 5,732.20 | 5,733.20 | 684.9K |
| 12:35 | 5,731.80 | 5,732.10 | 5,731.80 | 5,732.10 | 574.1K |
| 12:36 | 5,731.70 | 5,731.70 | 5,730.30 | 5,730.30 | 395.1K |
| 12:37 | 5,731.00 | 5,731.10 | 5,731.00 | 5,731.10 | 493.6K |
| 12:38 | 5,732.50 | 5,732.50 | 5,732.10 | 5,732.10 | 618.2K |
| 12:39 | 5,731.80 | 5,731.80 | 5,730.10 | 5,730.10 | 895.6K |
| 12:40 | 5,730.40 | 5,731.70 | 5,730.40 | 5,731.70 | 603.6K |
| 12:41 | 5,732.20 | 5,733.00 | 5,732.20 | 5,733.00 | 232.5K |
| 12:42 | 5,733.90 | 5,733.90 | 5,733.10 | 5,733.10 | 565.4K |
| 12:43 | 5,731.30 | 5,731.30 | 5,728.70 | 5,728.70 | 768.0K |
| 12:44 | 5,725.60 | 5,725.60 | 5,725.00 | 5,725.00 | 913.1K |
| 12:45 | 5,725.30 | 5,725.30 | 5,724.60 | 5,724.60 | 353.1K |
| 12:46 | 5,725.00 | 5,725.60 | 5,725.00 | 5,725.60 | 269.7K |
| 12:47 | 5,725.70 | 5,726.30 | 5,725.70 | 5,726.30 | 197.4K |
| 12:48 | 5,724.20 | 5,724.20 | 5,718.00 | 5,718.00 | 1,158.3K |
| 12:49 | 5,718.10 | 5,718.10 | 5,717.30 | 5,717.30 | 491.9K |
| 12:50 | 5,714.50 | 5,714.50 | 5,713.40 | 5,713.40 | 1,675.6K |
| 12:51 | 5,716.10 | 5,716.10 | 5,715.60 | 5,715.60 | 565.0K |
| 12:52 | 5,715.50 | 5,716.60 | 5,715.50 | 5,716.60 | 370.8K |
| 12:53 | 5,717.50 | 5,717.50 | 5,716.70 | 5,716.70 | 602.1K |
| 12:54 | 5,717.00 | 5,718.40 | 5,717.00 | 5,718.40 | 367.3K |
| 12:55 | 5,719.10 | 5,721.60 | 5,719.10 | 5,721.60 | 204.3K |
| 12:56 | 5,722.50 | 5,724.00 | 5,722.50 | 5,724.00 | 269.9K |
| 12:57 | 5,724.80 | 5,724.80 | 5,723.40 | 5,723.40 | 1,219.2K |
| 12:58 | 5,724.30 | 5,724.30 | 5,723.70 | 5,723.70 | 648.8K |
| 12:59 | 5,723.20 | 5,723.60 | 5,723.20 | 5,723.60 | 571.7K |
| 13:00 | 5,721.80 | 5,721.80 | 5,719.70 | 5,719.70 | 495.8K |
| 13:01 | 5,718.50 | 5,718.50 | 5,717.80 | 5,717.80 | 731.9K |
| 13:02 | 5,717.40 | 5,717.40 | 5,715.60 | 5,715.60 | 454.4K |
| 13:03 | 5,715.90 | 5,716.80 | 5,715.90 | 5,716.80 | 438.3K |
| 13:04 | 5,717.70 | 5,719.70 | 5,717.70 | 5,719.70 | 495.7K |
| 13:05 | 5,719.10 | 5,719.10 | 5,719.00 | 5,719.00 | 363.2K |
| 13:06 | 5,718.70 | 5,718.70 | 5,718.10 | 5,718.10 | 425.4K |
| 13:07 | 5,719.40 | 5,719.50 | 5,719.40 | 5,719.50 | 310.5K |
| 13:08 | 5,719.90 | 5,720.60 | 5,719.90 | 5,720.60 | 248.8K |
| 13:09 | 5,717.40 | 5,717.40 | 5,717.30 | 5,717.30 | 492.0K |
| 13:10 | 5,717.50 | 5,717.50 | 5,715.30 | 5,715.30 | 235.6K |
| 13:11 | 5,715.70 | 5,716.70 | 5,715.70 | 5,716.70 | 410.7K |
| 13:12 | 5,717.50 | 5,717.50 | 5,716.20 | 5,716.20 | 815.7K |
| 13:13 | 5,716.20 | 5,716.20 | 5,714.60 | 5,714.60 | 583.0K |
| 13:14 | 5,714.10 | 5,714.10 | 5,709.10 | 5,709.10 | 971.3K |
| 13:15 | 5,709.30 | 5,709.30 | 5,708.00 | 5,708.00 | 249.8K |
| 13:16 | 5,708.10 | 5,708.10 | 5,707.30 | 5,707.30 | 270.6K |
| 13:17 | 5,706.60 | 5,706.60 | 5,706.10 | 5,706.10 | 360.0K |
| 13:18 | 5,708.10 | 5,708.10 | 5,706.80 | 5,706.80 | 232.6K |
| 13:19 | 5,706.80 | 5,707.60 | 5,706.80 | 5,707.60 | 367.2K |
| 13:20 | 5,706.60 | 5,707.20 | 5,706.60 | 5,707.20 | 276.8K |
| 13:21 | 5,705.80 | 5,705.80 | 5,704.40 | 5,704.40 | 578.9K |
| 13:22 | 5,705.40 | 5,706.30 | 5,705.40 | 5,706.30 | 222.1K |
| 13:23 | 5,705.80 | 5,705.80 | 5,703.40 | 5,703.40 | 1,182.3K |
| 13:24 | 5,696.70 | 5,696.70 | 5,696.40 | 5,696.40 | 425.9K |
| 13:25 | 5,697.90 | 5,698.30 | 5,697.90 | 5,698.30 | 375.9K |
| 13:26 | 5,697.10 | 5,697.10 | 5,696.60 | 5,696.60 | 384.4K |
| 13:27 | 5,696.40 | 5,696.40 | 5,696.30 | 5,696.30 | 496.0K |
| 13:28 | 5,696.60 | 5,698.10 | 5,696.60 | 5,698.10 | 284.0K |
| 13:29 | 5,698.80 | 5,699.60 | 5,698.80 | 5,699.60 | 392.7K |
| 13:30 | 5,696.90 | 5,696.90 | 5,694.90 | 5,694.90 | 772.8K |
| 13:31 | 5,697.10 | 5,697.10 | 5,695.30 | 5,695.30 | 480.0K |
| 13:32 | 5,697.00 | 5,697.00 | 5,693.70 | 5,693.70 | 2,817.1K |
| 13:33 | 5,695.00 | 5,695.00 | 5,694.70 | 5,694.70 | 317.5K |
| 13:34 | 5,694.10 | 5,694.10 | 5,692.80 | 5,692.80 | 208.1K |
| 13:35 | 5,693.60 | 5,694.60 | 5,693.60 | 5,694.60 | 278.1K |
| 13:36 | 5,694.20 | 5,695.00 | 5,694.20 | 5,695.00 | 630.1K |
| 13:37 | 5,697.00 | 5,698.10 | 5,697.00 | 5,698.10 | 1,302.3K |
| 13:38 | 5,701.20 | 5,701.20 | 5,698.30 | 5,698.30 | 295.6K |
| 13:39 | 5,699.00 | 5,699.00 | 5,698.50 | 5,698.50 | 253.1K |
| 13:40 | 5,698.30 | 5,698.30 | 5,697.90 | 5,697.90 | 686.3K |
| 13:41 | 5,695.80 | 5,698.10 | 5,695.80 | 5,698.10 | 2,912.9K |
| 13:42 | 5,698.40 | 5,698.80 | 5,698.40 | 5,698.80 | 767.3K |
| 13:43 | 5,700.40 | 5,700.40 | 5,699.50 | 5,699.50 | 843.1K |
| 13:44 | 5,699.20 | 5,699.60 | 5,699.20 | 5,699.60 | 327.9K |
| 13:45 | 5,699.40 | 5,699.40 | 5,698.90 | 5,698.90 | 802.4K |
| 13:46 | 5,698.30 | 5,698.30 | 5,698.20 | 5,698.20 | 391.5K |
| 13:47 | 5,698.50 | 5,698.50 | 5,696.90 | 5,696.90 | 390.6K |
| 13:48 | 5,696.30 | 5,696.30 | 5,695.40 | 5,695.40 | 457.3K |
| 13:49 | 5,694.90 | 5,694.90 | 5,694.50 | 5,694.50 | 249.7K |
| 13:50 | 5,694.60 | 5,694.60 | 5,693.40 | 5,693.40 | 181.5K |
| 13:51 | 5,692.90 | 5,693.80 | 5,692.90 | 5,693.80 | 253.1K |
| 13:52 | 5,693.80 | 5,693.80 | 5,693.50 | 5,693.50 | 585.0K |
| 13:53 | 5,693.20 | 5,694.90 | 5,693.20 | 5,694.90 | 273.3K |
| 13:54 | 5,694.50 | 5,694.50 | 5,694.30 | 5,694.30 | 787.6K |
| 13:55 | 5,693.20 | 5,693.20 | 5,692.00 | 5,692.00 | 363.0K |
| 13:56 | 5,692.10 | 5,692.10 | 5,692.00 | 5,692.00 | 216.1K |
| 13:57 | 5,692.00 | 5,692.00 | 5,690.50 | 5,690.50 | 883.0K |
| 13:58 | 5,691.70 | 5,692.00 | 5,691.70 | 5,692.00 | 266.7K |
| 13:59 | 5,689.40 | 5,689.40 | 5,689.40 | 5,689.40 | 329.2K |
| 14:00 | 5,689.30 | 5,689.30 | 5,689.30 | 5,689.30 | 299.3K |
| 14:01 | 5,688.00 | 5,688.10 | 5,688.00 | 5,688.10 | 508.4K |
| 14:02 | 5,688.30 | 5,689.60 | 5,688.30 | 5,689.60 | 355.3K |
| 14:03 | 5,688.90 | 5,688.90 | 5,687.90 | 5,687.90 | 164.4K |
| 14:04 | 5,687.10 | 5,687.30 | 5,687.10 | 5,687.30 | 358.2K |
| 14:05 | 5,684.40 | 5,684.80 | 5,684.40 | 5,684.80 | 1,666.5K |
| 14:06 | 5,685.20 | 5,686.80 | 5,685.20 | 5,686.80 | 202.4K |
| 14:07 | 5,685.50 | 5,685.70 | 5,685.50 | 5,685.70 | 311.1K |
| 14:08 | 5,685.10 | 5,685.10 | 5,684.80 | 5,684.80 | 254.0K |
| 14:09 | 5,686.00 | 5,686.00 | 5,685.50 | 5,685.50 | 468.0K |
| 14:10 | 5,685.10 | 5,685.10 | 5,684.10 | 5,684.10 | 308.9K |
| 14:11 | 5,685.50 | 5,685.50 | 5,684.10 | 5,684.10 | 475.5K |
| 14:12 | 5,683.50 | 5,685.30 | 5,683.50 | 5,685.30 | 210.5K |
| 14:13 | 5,687.60 | 5,688.80 | 5,687.60 | 5,688.80 | 213.4K |
| 14:14 | 5,688.20 | 5,688.30 | 5,688.20 | 5,688.30 | 270.4K |
| 14:15 | 5,687.90 | 5,687.90 | 5,687.90 | 5,687.90 | 652.0K |
| 14:16 | 5,689.20 | 5,689.20 | 5,688.60 | 5,688.60 | 600.3K |
| 14:17 | 5,688.40 | 5,689.50 | 5,688.40 | 5,689.50 | 745.2K |
| 14:18 | 5,692.80 | 5,693.40 | 5,692.80 | 5,693.40 | 604.5K |
| 14:19 | 5,694.10 | 5,694.40 | 5,694.10 | 5,694.40 | 225.9K |
| 14:20 | 5,693.60 | 5,693.60 | 5,691.20 | 5,691.20 | 882.2K |
| 14:21 | 5,689.60 | 5,689.60 | 5,688.80 | 5,688.80 | 558.3K |
| 14:22 | 5,688.00 | 5,689.40 | 5,688.00 | 5,689.40 | 311.7K |
| 14:23 | 5,688.90 | 5,689.10 | 5,688.90 | 5,689.10 | 668.7K |
| 14:24 | 5,691.10 | 5,692.00 | 5,691.10 | 5,692.00 | 325.0K |
| 14:25 | 5,692.80 | 5,693.80 | 5,692.80 | 5,693.80 | 249.8K |
| 14:26 | 5,691.50 | 5,691.50 | 5,691.20 | 5,691.20 | 186.1K |
| 14:27 | 5,690.80 | 5,690.80 | 5,690.50 | 5,690.50 | 159.0K |
| 14:28 | 5,689.00 | 5,689.00 | 5,688.60 | 5,688.60 | 246.9K |
| 14:29 | 5,689.20 | 5,689.20 | 5,689.00 | 5,689.00 | 123.7K |
| 14:30 | 5,690.40 | 5,690.80 | 5,690.40 | 5,690.80 | 537.0K |
| 14:31 | 5,691.40 | 5,691.40 | 5,690.50 | 5,690.50 | 133.2K |
| 14:32 | 5,689.80 | 5,690.90 | 5,689.80 | 5,690.90 | 308.5K |
| 14:33 | 5,691.00 | 5,692.20 | 5,691.00 | 5,692.20 | 833.0K |
| 14:34 | 5,690.20 | 5,690.70 | 5,690.20 | 5,690.70 | 217.6K |
| 14:35 | 5,692.00 | 5,692.00 | 5,691.80 | 5,691.80 | 357.6K |
| 14:36 | 5,691.90 | 5,691.90 | 5,690.60 | 5,690.60 | 437.0K |
| 14:37 | 5,690.90 | 5,691.80 | 5,690.90 | 5,691.80 | 494.5K |
| 14:38 | 5,692.00 | 5,692.00 | 5,691.80 | 5,691.80 | 221.8K |
| 14:39 | 5,691.50 | 5,691.50 | 5,691.00 | 5,691.00 | 221.0K |
| 14:40 | 5,692.80 | 5,693.40 | 5,692.80 | 5,693.40 | 483.6K |
| 14:41 | 5,693.90 | 5,695.00 | 5,693.90 | 5,695.00 | 344.6K |
| 14:42 | 5,695.20 | 5,695.80 | 5,695.20 | 5,695.80 | 180.7K |
| 14:43 | 5,695.50 | 5,695.50 | 5,694.10 | 5,694.10 | 361.6K |
| 14:44 | 5,693.50 | 5,694.30 | 5,693.50 | 5,694.30 | 918.9K |
| 14:45 | 5,694.60 | 5,694.60 | 5,693.90 | 5,693.90 | 161.3K |
| 14:46 | 5,694.10 | 5,694.10 | 5,692.70 | 5,692.70 | 378.7K |
| 14:47 | 5,693.40 | 5,693.50 | 5,693.40 | 5,693.50 | 346.2K |
| 14:48 | 5,693.60 | 5,693.80 | 5,693.60 | 5,693.80 | 384.5K |
| 14:49 | 5,692.40 | 5,692.40 | 5,690.30 | 5,690.30 | 474.9K |
| 14:50 | 5,689.50 | 5,689.50 | 5,687.20 | 5,687.20 | 889.2K |
| 14:51 | 5,683.60 | 5,688.10 | 5,683.60 | 5,688.10 | 434.7K |
| 14:52 | 5,689.60 | 5,689.60 | 5,689.40 | 5,689.40 | 191.7K |
| 14:53 | 5,688.80 | 5,689.20 | 5,688.80 | 5,689.20 | 157.9K |
| 14:54 | 5,688.90 | 5,690.40 | 5,688.90 | 5,690.40 | 341.9K |
| 14:55 | 5,691.40 | 5,691.50 | 5,691.40 | 5,691.50 | 147.6K |
| 14:56 | 5,690.90 | 5,690.90 | 5,690.70 | 5,690.70 | 363.5K |
| 14:57 | 5,692.70 | 5,692.90 | 5,692.70 | 5,692.90 | 681.6K |
| 14:58 | 5,692.40 | 5,692.50 | 5,692.40 | 5,692.50 | 267.9K |
| 14:59 | 5,693.80 | 5,694.90 | 5,693.80 | 5,694.90 | 1,025.2K |
| 15:00 | 5,694.10 | 5,694.10 | 5,693.60 | 5,693.60 | 301.5K |
| 15:01 | 5,693.40 | 5,693.40 | 5,693.00 | 5,693.00 | 995.1K |
| 15:02 | 5,695.00 | 5,695.00 | 5,693.70 | 5,693.70 | 440.7K |
| 15:03 | 5,693.30 | 5,693.70 | 5,693.30 | 5,693.70 | 182.4K |
| 15:04 | 5,691.80 | 5,691.80 | 5,691.80 | 5,691.80 | 325.7K |
| 15:05 | 5,691.80 | 5,693.10 | 5,691.80 | 5,693.10 | 304.6K |
| 15:06 | 5,692.90 | 5,693.20 | 5,692.90 | 5,693.20 | 379.7K |
| 15:07 | 5,692.20 | 5,693.70 | 5,692.20 | 5,693.70 | 466.0K |
| 15:08 | 5,693.50 | 5,693.50 | 5,693.40 | 5,693.40 | 459.0K |
| 15:09 | 5,694.00 | 5,694.00 | 5,693.80 | 5,693.80 | 479.6K |
| 15:10 | 5,693.90 | 5,693.90 | 5,692.50 | 5,692.50 | 221.8K |
| 15:11 | 5,692.00 | 5,692.00 | 5,691.70 | 5,691.70 | 430.1K |
| 15:12 | 5,691.70 | 5,692.10 | 5,691.70 | 5,692.10 | 597.2K |
| 15:13 | 5,691.70 | 5,693.20 | 5,691.70 | 5,693.20 | 291.1K |
| 15:14 | 5,692.90 | 5,693.00 | 5,692.90 | 5,693.00 | 865.5K |
| 15:15 | 5,688.90 | 5,691.20 | 5,688.90 | 5,691.20 | 602.5K |
| 15:16 | 5,692.50 | 5,692.50 | 5,691.50 | 5,691.50 | 607.4K |
| 15:17 | 5,692.10 | 5,692.10 | 5,690.50 | 5,690.50 | 619.1K |
| 15:18 | 5,689.80 | 5,690.50 | 5,689.80 | 5,690.50 | 179.3K |
| 15:19 | 5,690.30 | 5,691.40 | 5,690.30 | 5,691.40 | 670.9K |
| 15:20 | 5,691.80 | 5,691.80 | 5,691.40 | 5,691.40 | 683.1K |
| 15:21 | 5,692.10 | 5,692.10 | 5,691.20 | 5,691.20 | 460.1K |
| 15:22 | 5,690.50 | 5,690.50 | 5,690.30 | 5,690.30 | 1,110.1K |
| 15:23 | 5,688.80 | 5,688.90 | 5,688.80 | 5,688.90 | 726.9K |
| 15:24 | 5,690.60 | 5,690.60 | 5,687.90 | 5,687.90 | 390.7K |
| 15:25 | 5,687.30 | 5,687.30 | 5,686.60 | 5,686.60 | 1,158.7K |
| 15:26 | 5,684.00 | 5,685.50 | 5,684.00 | 5,685.50 | 1,906.0K |
| 15:27 | 5,685.80 | 5,685.80 | 5,685.60 | 5,685.60 | 1,399.7K |
| 15:28 | 5,684.70 | 5,685.60 | 5,684.70 | 5,685.60 | 2,897.2K |
| 15:29 | 5,685.10 | 5,685.10 | 5,684.50 | 5,684.50 | 500.6K |
| 15:30 | 5,684.30 | 5,684.30 | 5,683.20 | 5,683.20 | 429.4K |
| 15:31 | 5,682.40 | 5,682.40 | 5,681.80 | 5,681.80 | 725.6K |
| 15:32 | 5,682.70 | 5,683.50 | 5,682.70 | 5,683.50 | 400.6K |
| 15:33 | 5,683.70 | 5,683.80 | 5,683.70 | 5,683.80 | 406.5K |
| 15:34 | 5,684.00 | 5,684.10 | 5,684.00 | 5,684.10 | 847.1K |
| 15:35 | 5,684.20 | 5,684.40 | 5,684.20 | 5,684.40 | 1,754.6K |
| 15:36 | 5,686.20 | 5,686.20 | 5,686.10 | 5,686.10 | 653.7K |
| 15:37 | 5,687.10 | 5,687.10 | 5,686.50 | 5,686.50 | 566.2K |
| 15:38 | 5,686.70 | 5,686.70 | 5,683.80 | 5,683.80 | 636.1K |
| 15:39 | 5,684.50 | 5,684.50 | 5,684.40 | 5,684.40 | 839.7K |
| 15:40 | 5,686.90 | 5,686.90 | 5,685.70 | 5,685.70 | 490.5K |
| 15:41 | 5,684.50 | 5,684.50 | 5,683.30 | 5,683.30 | 586.2K |
| 15:42 | 5,682.70 | 5,682.90 | 5,682.70 | 5,682.90 | 836.9K |
| 15:43 | 5,682.80 | 5,683.20 | 5,682.80 | 5,683.20 | 568.3K |
| 15:44 | 5,682.90 | 5,682.90 | 5,682.70 | 5,682.70 | 737.5K |
| 15:45 | 5,682.60 | 5,682.60 | 5,682.00 | 5,682.00 | 450.6K |
| 15:46 | 5,682.20 | 5,682.20 | 5,679.50 | 5,679.50 | 685.2K |
| 15:47 | 5,680.60 | 5,681.10 | 5,680.60 | 5,681.10 | 585.7K |
| 15:48 | 5,681.50 | 5,681.50 | 5,680.70 | 5,680.70 | 1,073.5K |
| 15:49 | 5,681.50 | 5,681.50 | 5,681.00 | 5,681.00 | 465.1K |
| 15:50 | 5,679.80 | 5,679.80 | 5,678.10 | 5,678.10 | 650.6K |
| 15:51 | 5,677.50 | 5,677.50 | 5,677.20 | 5,677.20 | 521.0K |
| 15:52 | 5,678.00 | 5,678.80 | 5,678.00 | 5,678.80 | 614.5K |
| 15:53 | 5,679.70 | 5,680.10 | 5,679.70 | 5,680.10 | 1,314.7K |
| 15:54 | 5,681.00 | 5,681.40 | 5,681.00 | 5,681.40 | 654.7K |
| 15:55 | 5,681.00 | 5,682.70 | 5,681.00 | 5,682.70 | 655.3K |
| 15:56 | 5,682.40 | 5,682.40 | 5,681.20 | 5,681.20 | 606.1K |
| 15:57 | 5,681.90 | 5,682.30 | 5,681.90 | 5,682.30 | 946.5K |
| 15:58 | 5,682.30 | 5,682.30 | 5,681.80 | 5,681.80 | 979.5K |
| 15:59 | 5,680.60 | 5,680.60 | 5,679.70 | 5,679.70 | 809.6K |
| 16:00 | 5,680.20 | 5,680.50 | 5,680.20 | 5,680.50 | 190.7K |
| 16:01 | 5,680.50 | 5,680.50 | 5,680.50 | 5,680.50 | 0.0K |
| 16:02 | 5,680.50 | 5,680.50 | 5,680.50 | 5,680.50 | 0.0K |
| 16:03 | 5,680.50 | 5,680.50 | 5,680.50 | 5,680.50 | 0.0K |
| 16:04 | 5,680.50 | 5,692.60 | 5,680.50 | 5,692.60 | 67,469.3K |