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 | 5,768.90 | 5,768.90 | 5,738.40 | 5,738.40 | 8,541.0K |
| 10:01 | 5,740.10 | 5,745.00 | 5,740.10 | 5,745.00 | 1,036.6K |
| 10:02 | 5,743.90 | 5,749.40 | 5,743.90 | 5,749.40 | 749.4K |
| 10:03 | 5,751.80 | 5,751.80 | 5,749.20 | 5,749.20 | 870.4K |
| 10:04 | 5,751.30 | 5,751.30 | 5,750.10 | 5,750.10 | 3,874.7K |
| 10:05 | 5,750.00 | 5,753.50 | 5,750.00 | 5,753.50 | 902.2K |
| 10:06 | 5,752.40 | 5,755.60 | 5,752.40 | 5,755.60 | 788.4K |
| 10:07 | 5,752.80 | 5,753.10 | 5,752.80 | 5,753.10 | 859.3K |
| 10:08 | 5,753.50 | 5,753.50 | 5,750.40 | 5,750.40 | 1,330.9K |
| 10:09 | 5,751.20 | 5,752.30 | 5,751.20 | 5,752.30 | 565.8K |
| 10:10 | 5,750.40 | 5,750.40 | 5,749.20 | 5,749.20 | 825.4K |
| 10:11 | 5,750.60 | 5,750.60 | 5,749.70 | 5,749.70 | 476.2K |
| 10:12 | 5,748.70 | 5,748.70 | 5,746.80 | 5,746.80 | 769.7K |
| 10:13 | 5,744.60 | 5,744.60 | 5,744.50 | 5,744.50 | 1,179.1K |
| 10:14 | 5,742.90 | 5,743.40 | 5,742.90 | 5,743.40 | 608.9K |
| 10:15 | 5,741.80 | 5,741.80 | 5,741.00 | 5,741.00 | 574.7K |
| 10:16 | 5,745.50 | 5,745.50 | 5,744.00 | 5,744.00 | 386.5K |
| 10:17 | 5,745.20 | 5,745.20 | 5,744.20 | 5,744.20 | 307.2K |
| 10:18 | 5,741.40 | 5,742.30 | 5,741.40 | 5,742.30 | 919.7K |
| 10:19 | 5,741.80 | 5,741.80 | 5,740.90 | 5,740.90 | 835.0K |
| 10:20 | 5,742.50 | 5,742.50 | 5,739.90 | 5,739.90 | 450.7K |
| 10:21 | 5,740.70 | 5,740.70 | 5,739.00 | 5,739.00 | 492.4K |
| 10:22 | 5,742.20 | 5,742.20 | 5,741.80 | 5,741.80 | 194.6K |
| 10:23 | 5,743.30 | 5,743.60 | 5,743.30 | 5,743.60 | 999.8K |
| 10:24 | 5,743.90 | 5,744.40 | 5,743.90 | 5,744.40 | 254.3K |
| 10:25 | 5,745.40 | 5,745.40 | 5,744.60 | 5,744.60 | 314.6K |
| 10:26 | 5,741.60 | 5,743.40 | 5,741.60 | 5,743.40 | 745.3K |
| 10:27 | 5,743.70 | 5,743.70 | 5,743.60 | 5,743.60 | 690.8K |
| 10:28 | 5,744.60 | 5,746.00 | 5,744.60 | 5,746.00 | 544.7K |
| 10:29 | 5,747.70 | 5,747.70 | 5,747.00 | 5,747.00 | 589.8K |
| 10:30 | 5,747.60 | 5,747.60 | 5,746.60 | 5,746.60 | 1,487.1K |
| 10:31 | 5,746.30 | 5,746.80 | 5,746.30 | 5,746.80 | 343.2K |
| 10:32 | 5,747.40 | 5,747.40 | 5,747.20 | 5,747.20 | 243.6K |
| 10:33 | 5,747.10 | 5,747.10 | 5,746.10 | 5,746.10 | 394.1K |
| 10:34 | 5,746.10 | 5,746.10 | 5,745.30 | 5,745.30 | 256.3K |
| 10:35 | 5,745.20 | 5,745.30 | 5,745.20 | 5,745.30 | 206.5K |
| 10:36 | 5,745.90 | 5,745.90 | 5,745.60 | 5,745.60 | 277.9K |
| 10:37 | 5,745.80 | 5,745.80 | 5,744.70 | 5,744.70 | 377.3K |
| 10:38 | 5,747.00 | 5,747.00 | 5,746.70 | 5,746.70 | 998.5K |
| 10:39 | 5,746.40 | 5,746.40 | 5,746.20 | 5,746.20 | 399.6K |
| 10:40 | 5,744.80 | 5,744.80 | 5,743.60 | 5,743.60 | 601.9K |
| 10:41 | 5,742.90 | 5,742.90 | 5,741.70 | 5,741.70 | 338.6K |
| 10:42 | 5,742.10 | 5,742.10 | 5,742.00 | 5,742.00 | 135.7K |
| 10:43 | 5,741.10 | 5,741.10 | 5,740.70 | 5,740.70 | 299.5K |
| 10:44 | 5,741.80 | 5,742.00 | 5,741.80 | 5,742.00 | 118.8K |
| 10:45 | 5,743.10 | 5,743.10 | 5,741.00 | 5,741.00 | 347.3K |
| 10:46 | 5,740.00 | 5,740.40 | 5,740.00 | 5,740.40 | 124.9K |
| 10:47 | 5,741.50 | 5,741.80 | 5,741.50 | 5,741.80 | 163.4K |
| 10:48 | 5,742.40 | 5,742.40 | 5,741.90 | 5,741.90 | 389.3K |
| 10:49 | 5,742.30 | 5,743.00 | 5,742.30 | 5,743.00 | 599.0K |
| 10:50 | 5,744.40 | 5,744.40 | 5,743.60 | 5,743.60 | 357.1K |
| 10:51 | 5,743.60 | 5,743.60 | 5,743.20 | 5,743.20 | 234.0K |
| 10:52 | 5,743.80 | 5,744.80 | 5,743.80 | 5,744.80 | 219.3K |
| 10:53 | 5,745.10 | 5,745.10 | 5,744.60 | 5,744.60 | 536.7K |
| 10:54 | 5,744.30 | 5,745.30 | 5,744.30 | 5,745.30 | 289.9K |
| 10:55 | 5,745.10 | 5,745.30 | 5,745.10 | 5,745.30 | 162.2K |
| 10:56 | 5,744.80 | 5,744.80 | 5,744.20 | 5,744.20 | 358.3K |
| 10:57 | 5,744.40 | 5,744.40 | 5,744.40 | 5,744.40 | 208.6K |
| 10:58 | 5,744.60 | 5,746.20 | 5,744.60 | 5,746.20 | 473.3K |
| 10:59 | 5,744.90 | 5,745.60 | 5,744.90 | 5,745.60 | 982.8K |
| 11:00 | 5,745.80 | 5,746.60 | 5,745.80 | 5,746.60 | 929.2K |
| 11:01 | 5,748.20 | 5,748.20 | 5,746.10 | 5,746.10 | 698.5K |
| 11:02 | 5,746.90 | 5,748.00 | 5,746.90 | 5,748.00 | 857.3K |
| 11:03 | 5,748.60 | 5,748.60 | 5,748.50 | 5,748.50 | 816.5K |
| 11:04 | 5,750.00 | 5,750.00 | 5,746.30 | 5,746.30 | 402.8K |
| 11:05 | 5,747.60 | 5,747.70 | 5,747.60 | 5,747.70 | 540.0K |
| 11:06 | 5,748.60 | 5,748.60 | 5,747.20 | 5,747.20 | 1,220.7K |
| 11:07 | 5,748.80 | 5,748.80 | 5,747.80 | 5,747.80 | 578.8K |
| 11:08 | 5,749.20 | 5,749.20 | 5,749.20 | 5,749.20 | 1,367.5K |
| 11:09 | 5,748.60 | 5,748.60 | 5,748.60 | 5,748.60 | 504.7K |
| 11:10 | 5,749.30 | 5,749.30 | 5,748.60 | 5,748.60 | 1,082.0K |
| 11:11 | 5,747.70 | 5,747.80 | 5,747.70 | 5,747.80 | 302.6K |
| 11:12 | 5,747.90 | 5,749.40 | 5,747.90 | 5,749.40 | 361.4K |
| 11:13 | 5,748.30 | 5,748.70 | 5,748.30 | 5,748.70 | 580.3K |
| 11:14 | 5,749.40 | 5,749.40 | 5,748.40 | 5,748.40 | 489.7K |
| 11:15 | 5,747.80 | 5,747.80 | 5,747.70 | 5,747.70 | 718.8K |
| 11:16 | 5,747.50 | 5,747.90 | 5,747.50 | 5,747.90 | 256.6K |
| 11:17 | 5,748.90 | 5,749.80 | 5,748.90 | 5,749.80 | 161.8K |
| 11:18 | 5,748.30 | 5,748.50 | 5,748.30 | 5,748.50 | 411.3K |
| 11:19 | 5,752.30 | 5,752.30 | 5,751.20 | 5,751.20 | 1,925.1K |
| 11:20 | 5,751.20 | 5,751.20 | 5,751.20 | 5,751.20 | 696.7K |
| 11:21 | 5,752.10 | 5,752.60 | 5,752.10 | 5,752.60 | 392.0K |
| 11:22 | 5,753.50 | 5,753.50 | 5,751.90 | 5,751.90 | 691.4K |
| 11:23 | 5,753.60 | 5,753.70 | 5,753.60 | 5,753.70 | 500.6K |
| 11:24 | 5,751.90 | 5,751.90 | 5,750.60 | 5,750.60 | 306.5K |
| 11:25 | 5,750.30 | 5,751.30 | 5,750.30 | 5,751.30 | 222.7K |
| 11:26 | 5,750.50 | 5,751.50 | 5,750.50 | 5,751.50 | 524.9K |
| 11:27 | 5,751.20 | 5,753.20 | 5,751.20 | 5,753.20 | 375.7K |
| 11:28 | 5,753.70 | 5,756.40 | 5,753.70 | 5,756.40 | 344.1K |
| 11:29 | 5,755.60 | 5,755.60 | 5,753.40 | 5,753.40 | 280.1K |
| 11:30 | 5,753.40 | 5,754.40 | 5,753.40 | 5,754.40 | 291.8K |
| 11:31 | 5,752.90 | 5,752.90 | 5,752.60 | 5,752.60 | 955.7K |
| 11:32 | 5,751.50 | 5,751.50 | 5,751.50 | 5,751.50 | 498.2K |
| 11:33 | 5,751.80 | 5,751.80 | 5,751.20 | 5,751.20 | 233.3K |
| 11:34 | 5,750.80 | 5,750.80 | 5,749.40 | 5,749.40 | 220.8K |
| 11:35 | 5,748.60 | 5,748.60 | 5,747.40 | 5,747.40 | 882.6K |
| 11:36 | 5,747.40 | 5,747.90 | 5,747.40 | 5,747.90 | 150.7K |
| 11:37 | 5,747.00 | 5,747.80 | 5,747.00 | 5,747.80 | 219.4K |
| 11:38 | 5,747.20 | 5,747.20 | 5,745.20 | 5,745.20 | 353.3K |
| 11:39 | 5,744.90 | 5,747.20 | 5,744.90 | 5,747.20 | 274.0K |
| 11:40 | 5,747.70 | 5,748.10 | 5,747.70 | 5,748.10 | 131.6K |
| 11:41 | 5,746.20 | 5,746.50 | 5,746.20 | 5,746.50 | 379.5K |
| 11:42 | 5,746.90 | 5,747.30 | 5,746.90 | 5,747.30 | 101.7K |
| 11:43 | 5,748.80 | 5,748.80 | 5,748.00 | 5,748.00 | 259.2K |
| 11:44 | 5,748.20 | 5,748.60 | 5,748.20 | 5,748.60 | 108.2K |
| 11:45 | 5,749.50 | 5,749.50 | 5,747.90 | 5,747.90 | 213.1K |
| 11:46 | 5,745.80 | 5,747.20 | 5,745.80 | 5,747.20 | 283.7K |
| 11:47 | 5,746.60 | 5,746.60 | 5,746.50 | 5,746.50 | 1,755.8K |
| 11:48 | 5,747.10 | 5,747.80 | 5,747.10 | 5,747.80 | 664.8K |
| 11:49 | 5,749.10 | 5,749.10 | 5,748.90 | 5,748.90 | 822.7K |
| 11:50 | 5,748.20 | 5,748.20 | 5,748.20 | 5,748.20 | 528.6K |
| 11:51 | 5,748.90 | 5,748.90 | 5,748.40 | 5,748.40 | 572.5K |
| 11:52 | 5,748.70 | 5,748.70 | 5,747.60 | 5,747.60 | 128.2K |
| 11:53 | 5,746.80 | 5,746.80 | 5,744.20 | 5,744.20 | 1,374.7K |
| 11:54 | 5,740.60 | 5,741.60 | 5,740.60 | 5,741.60 | 499.3K |
| 11:55 | 5,741.10 | 5,741.10 | 5,740.60 | 5,740.60 | 559.3K |
| 11:56 | 5,741.70 | 5,741.70 | 5,741.40 | 5,741.40 | 272.5K |
| 11:57 | 5,740.70 | 5,740.70 | 5,740.70 | 5,740.70 | 259.1K |
| 11:58 | 5,740.20 | 5,740.90 | 5,740.20 | 5,740.90 | 382.1K |
| 11:59 | 5,739.90 | 5,739.90 | 5,738.90 | 5,738.90 | 276.1K |
| 12:00 | 5,738.30 | 5,738.30 | 5,737.20 | 5,737.20 | 579.7K |
| 12:01 | 5,736.90 | 5,736.90 | 5,734.30 | 5,734.30 | 964.9K |
| 12:02 | 5,733.30 | 5,733.30 | 5,732.30 | 5,732.30 | 641.2K |
| 12:03 | 5,730.10 | 5,730.10 | 5,729.60 | 5,729.60 | 598.2K |
| 12:04 | 5,729.10 | 5,729.10 | 5,728.30 | 5,728.30 | 325.8K |
| 12:05 | 5,729.00 | 5,729.00 | 5,726.20 | 5,726.20 | 1,068.5K |
| 12:06 | 5,726.10 | 5,726.10 | 5,726.10 | 5,726.10 | 1,002.4K |
| 12:07 | 5,725.40 | 5,725.70 | 5,725.40 | 5,725.70 | 634.5K |
| 12:08 | 5,727.30 | 5,727.50 | 5,727.30 | 5,727.50 | 320.7K |
| 12:09 | 5,725.50 | 5,725.50 | 5,725.20 | 5,725.20 | 184.4K |
| 12:10 | 5,725.00 | 5,725.10 | 5,725.00 | 5,725.10 | 136.9K |
| 12:11 | 5,724.00 | 5,724.30 | 5,724.00 | 5,724.30 | 240.0K |
| 12:12 | 5,723.50 | 5,724.40 | 5,723.50 | 5,724.40 | 538.7K |
| 12:13 | 5,723.70 | 5,724.10 | 5,723.70 | 5,724.10 | 467.6K |
| 12:14 | 5,725.70 | 5,725.70 | 5,724.80 | 5,724.80 | 107.2K |
| 12:15 | 5,725.40 | 5,725.80 | 5,725.40 | 5,725.80 | 182.5K |
| 12:16 | 5,726.50 | 5,726.50 | 5,726.30 | 5,726.30 | 108.0K |
| 12:17 | 5,726.70 | 5,726.70 | 5,724.90 | 5,724.90 | 370.6K |
| 12:18 | 5,722.70 | 5,722.70 | 5,722.40 | 5,722.40 | 295.5K |
| 12:19 | 5,721.10 | 5,721.80 | 5,721.10 | 5,721.80 | 86.7K |
| 12:20 | 5,721.80 | 5,721.90 | 5,721.80 | 5,721.90 | 259.3K |
| 12:21 | 5,722.30 | 5,722.30 | 5,722.10 | 5,722.10 | 286.9K |
| 12:22 | 5,721.30 | 5,721.30 | 5,721.10 | 5,721.10 | 283.8K |
| 12:23 | 5,721.10 | 5,721.10 | 5,718.60 | 5,718.60 | 345.0K |
| 12:24 | 5,719.50 | 5,719.50 | 5,718.00 | 5,718.00 | 237.1K |
| 12:25 | 5,717.40 | 5,717.40 | 5,716.60 | 5,716.60 | 156.3K |
| 12:26 | 5,717.80 | 5,717.80 | 5,717.10 | 5,717.10 | 186.8K |
| 12:27 | 5,716.30 | 5,717.50 | 5,716.30 | 5,717.50 | 253.5K |
| 12:28 | 5,716.60 | 5,716.90 | 5,716.60 | 5,716.90 | 292.7K |
| 12:29 | 5,716.20 | 5,716.20 | 5,715.80 | 5,715.80 | 315.4K |
| 12:30 | 5,715.40 | 5,715.40 | 5,713.40 | 5,713.40 | 271.4K |
| 12:31 | 5,713.00 | 5,713.00 | 5,712.90 | 5,712.90 | 273.5K |
| 12:32 | 5,711.30 | 5,711.30 | 5,709.80 | 5,709.80 | 731.2K |
| 12:33 | 5,708.80 | 5,710.20 | 5,708.80 | 5,710.20 | 172.0K |
| 12:34 | 5,709.40 | 5,709.40 | 5,708.90 | 5,708.90 | 244.7K |
| 12:35 | 5,708.70 | 5,709.70 | 5,708.70 | 5,709.70 | 239.8K |
| 12:36 | 5,709.80 | 5,709.80 | 5,708.80 | 5,708.80 | 290.7K |
| 12:37 | 5,707.40 | 5,707.80 | 5,707.40 | 5,707.80 | 589.9K |
| 12:38 | 5,706.80 | 5,706.80 | 5,706.70 | 5,706.70 | 181.5K |
| 12:39 | 5,705.50 | 5,705.50 | 5,705.40 | 5,705.40 | 488.5K |
| 12:40 | 5,706.20 | 5,706.20 | 5,705.80 | 5,705.80 | 271.1K |
| 12:41 | 5,704.50 | 5,704.70 | 5,704.50 | 5,704.70 | 210.6K |
| 12:42 | 5,705.40 | 5,705.50 | 5,705.40 | 5,705.50 | 518.3K |
| 12:43 | 5,704.80 | 5,704.80 | 5,704.80 | 5,704.80 | 247.1K |
| 12:44 | 5,704.40 | 5,706.00 | 5,704.40 | 5,706.00 | 542.6K |
| 12:45 | 5,704.50 | 5,705.90 | 5,704.50 | 5,705.90 | 713.2K |
| 12:46 | 5,705.20 | 5,705.80 | 5,705.20 | 5,705.80 | 269.8K |
| 12:47 | 5,705.20 | 5,705.20 | 5,704.00 | 5,704.00 | 183.4K |
| 12:48 | 5,706.00 | 5,706.00 | 5,704.70 | 5,704.70 | 126.0K |
| 12:49 | 5,703.30 | 5,704.80 | 5,703.30 | 5,704.80 | 159.5K |
| 12:50 | 5,705.60 | 5,705.60 | 5,705.60 | 5,705.60 | 184.6K |
| 12:51 | 5,705.70 | 5,705.70 | 5,705.20 | 5,705.20 | 108.4K |
| 12:52 | 5,705.70 | 5,705.70 | 5,705.10 | 5,705.10 | 705.5K |
| 12:53 | 5,705.00 | 5,706.20 | 5,705.00 | 5,706.20 | 236.1K |
| 12:54 | 5,707.80 | 5,708.30 | 5,707.80 | 5,708.30 | 118.3K |
| 12:55 | 5,709.10 | 5,709.10 | 5,709.00 | 5,709.00 | 145.1K |
| 12:56 | 5,709.40 | 5,709.40 | 5,708.80 | 5,708.80 | 129.9K |
| 12:57 | 5,707.40 | 5,707.40 | 5,707.30 | 5,707.30 | 529.0K |
| 12:58 | 5,707.50 | 5,707.70 | 5,707.50 | 5,707.70 | 183.7K |
| 12:59 | 5,707.50 | 5,707.50 | 5,707.00 | 5,707.00 | 448.4K |
| 13:00 | 5,707.40 | 5,707.60 | 5,707.40 | 5,707.60 | 205.1K |
| 13:01 | 5,707.90 | 5,708.30 | 5,707.90 | 5,708.30 | 260.8K |
| 13:02 | 5,708.10 | 5,708.30 | 5,708.10 | 5,708.30 | 430.4K |
| 13:03 | 5,707.90 | 5,707.90 | 5,707.90 | 5,707.90 | 110.9K |
| 13:04 | 5,708.00 | 5,708.40 | 5,708.00 | 5,708.40 | 124.4K |
| 13:05 | 5,708.30 | 5,708.30 | 5,707.80 | 5,707.80 | 376.3K |
| 13:06 | 5,709.90 | 5,709.90 | 5,709.80 | 5,709.80 | 120.6K |
| 13:07 | 5,710.50 | 5,711.80 | 5,710.50 | 5,711.80 | 101.2K |
| 13:08 | 5,711.50 | 5,711.70 | 5,711.50 | 5,711.70 | 233.0K |
| 13:09 | 5,711.30 | 5,711.30 | 5,711.20 | 5,711.20 | 331.4K |
| 13:10 | 5,710.80 | 5,710.80 | 5,709.50 | 5,709.50 | 262.1K |
| 13:11 | 5,709.90 | 5,710.50 | 5,709.90 | 5,710.50 | 201.2K |
| 13:12 | 5,710.30 | 5,711.30 | 5,710.30 | 5,711.30 | 627.0K |
| 13:13 | 5,712.10 | 5,712.10 | 5,711.50 | 5,711.50 | 1,049.6K |
| 13:14 | 5,712.80 | 5,713.90 | 5,712.80 | 5,713.90 | 270.5K |
| 13:15 | 5,713.50 | 5,713.50 | 5,713.30 | 5,713.30 | 179.8K |
| 13:16 | 5,713.20 | 5,713.40 | 5,713.20 | 5,713.40 | 97.5K |
| 13:17 | 5,713.70 | 5,714.20 | 5,713.70 | 5,714.20 | 121.1K |
| 13:18 | 5,714.50 | 5,717.30 | 5,714.50 | 5,717.30 | 202.5K |
| 13:19 | 5,716.70 | 5,716.70 | 5,716.50 | 5,716.50 | 564.6K |
| 13:20 | 5,714.60 | 5,715.40 | 5,714.60 | 5,715.40 | 484.0K |
| 13:21 | 5,717.30 | 5,717.30 | 5,715.20 | 5,715.20 | 155.7K |
| 13:22 | 5,715.70 | 5,715.70 | 5,715.60 | 5,715.60 | 193.9K |
| 13:23 | 5,716.10 | 5,716.80 | 5,716.10 | 5,716.80 | 270.5K |
| 13:24 | 5,716.90 | 5,717.40 | 5,716.90 | 5,717.40 | 100.7K |
| 13:25 | 5,717.30 | 5,718.40 | 5,717.30 | 5,718.40 | 126.1K |
| 13:26 | 5,718.60 | 5,721.40 | 5,718.60 | 5,721.40 | 293.0K |
| 13:27 | 5,722.10 | 5,722.10 | 5,720.60 | 5,720.60 | 272.7K |
| 13:28 | 5,720.80 | 5,720.80 | 5,719.10 | 5,719.10 | 401.5K |
| 13:29 | 5,717.00 | 5,718.10 | 5,717.00 | 5,718.10 | 62.5K |
| 13:30 | 5,718.00 | 5,718.20 | 5,718.00 | 5,718.20 | 103.8K |
| 13:31 | 5,717.40 | 5,717.60 | 5,717.40 | 5,717.60 | 841.5K |
| 13:32 | 5,719.00 | 5,719.10 | 5,719.00 | 5,719.10 | 136.2K |
| 13:33 | 5,719.40 | 5,719.40 | 5,718.80 | 5,718.80 | 508.0K |
| 13:34 | 5,719.50 | 5,719.60 | 5,719.50 | 5,719.60 | 223.7K |
| 13:35 | 5,719.60 | 5,719.70 | 5,719.60 | 5,719.70 | 114.8K |
| 13:36 | 5,719.20 | 5,720.70 | 5,719.20 | 5,720.70 | 288.3K |
| 13:37 | 5,720.60 | 5,720.60 | 5,718.30 | 5,718.30 | 194.3K |
| 13:38 | 5,718.10 | 5,718.10 | 5,717.20 | 5,717.20 | 311.3K |
| 13:39 | 5,717.50 | 5,717.60 | 5,717.50 | 5,717.60 | 339.0K |
| 13:40 | 5,717.70 | 5,718.70 | 5,717.70 | 5,718.70 | 617.2K |
| 13:41 | 5,717.80 | 5,717.80 | 5,717.50 | 5,717.50 | 1,156.9K |
| 13:42 | 5,717.50 | 5,718.60 | 5,717.50 | 5,718.60 | 208.4K |
| 13:43 | 5,719.20 | 5,719.20 | 5,719.00 | 5,719.00 | 310.8K |
| 13:44 | 5,718.70 | 5,718.70 | 5,717.60 | 5,717.60 | 163.3K |
| 13:45 | 5,718.80 | 5,719.00 | 5,718.80 | 5,719.00 | 613.7K |
| 13:46 | 5,718.40 | 5,719.10 | 5,718.40 | 5,719.10 | 203.7K |
| 13:47 | 5,718.90 | 5,718.90 | 5,718.60 | 5,718.60 | 99.7K |
| 13:48 | 5,720.00 | 5,720.00 | 5,719.40 | 5,719.40 | 199.5K |
| 13:49 | 5,719.50 | 5,719.50 | 5,719.40 | 5,719.40 | 138.7K |
| 13:50 | 5,719.00 | 5,719.80 | 5,719.00 | 5,719.80 | 88.7K |
| 13:51 | 5,720.10 | 5,720.40 | 5,720.10 | 5,720.40 | 313.6K |
| 13:52 | 5,721.50 | 5,721.50 | 5,720.80 | 5,720.80 | 574.3K |
| 13:53 | 5,720.90 | 5,720.90 | 5,719.70 | 5,719.70 | 132.2K |
| 13:54 | 5,719.90 | 5,719.90 | 5,719.90 | 5,719.90 | 100.7K |
| 13:55 | 5,720.10 | 5,720.20 | 5,720.10 | 5,720.20 | 294.4K |
| 13:56 | 5,719.50 | 5,721.10 | 5,719.50 | 5,721.10 | 224.1K |
| 13:57 | 5,720.00 | 5,720.50 | 5,720.00 | 5,720.50 | 150.9K |
| 13:58 | 5,720.70 | 5,720.80 | 5,720.70 | 5,720.80 | 175.8K |
| 13:59 | 5,721.10 | 5,722.00 | 5,721.10 | 5,722.00 | 384.6K |
| 14:00 | 5,721.30 | 5,721.30 | 5,720.90 | 5,720.90 | 133.1K |
| 14:01 | 5,721.20 | 5,723.50 | 5,721.20 | 5,723.50 | 514.6K |
| 14:02 | 5,722.90 | 5,722.90 | 5,722.00 | 5,722.00 | 116.7K |
| 14:03 | 5,721.70 | 5,721.80 | 5,721.70 | 5,721.80 | 239.8K |
| 14:04 | 5,722.40 | 5,722.40 | 5,722.20 | 5,722.20 | 295.7K |
| 14:05 | 5,724.40 | 5,725.90 | 5,724.40 | 5,725.90 | 517.2K |
| 14:06 | 5,725.60 | 5,725.90 | 5,725.60 | 5,725.90 | 396.1K |
| 14:07 | 5,725.30 | 5,726.50 | 5,725.30 | 5,726.50 | 301.9K |
| 14:08 | 5,727.60 | 5,727.90 | 5,727.60 | 5,727.90 | 197.5K |
| 14:09 | 5,728.50 | 5,728.60 | 5,728.50 | 5,728.60 | 488.9K |
| 14:10 | 5,728.60 | 5,730.20 | 5,728.60 | 5,730.20 | 872.6K |
| 14:11 | 5,730.10 | 5,730.10 | 5,729.00 | 5,729.00 | 279.6K |
| 14:12 | 5,730.00 | 5,731.00 | 5,730.00 | 5,731.00 | 1,079.8K |
| 14:13 | 5,730.60 | 5,730.60 | 5,729.70 | 5,729.70 | 382.4K |
| 14:14 | 5,729.70 | 5,729.70 | 5,728.00 | 5,728.00 | 133.3K |
| 14:15 | 5,728.70 | 5,728.70 | 5,728.00 | 5,728.00 | 181.6K |
| 14:16 | 5,731.90 | 5,731.90 | 5,730.50 | 5,730.50 | 714.3K |
| 14:17 | 5,730.90 | 5,732.80 | 5,730.90 | 5,732.80 | 203.2K |
| 14:18 | 5,732.00 | 5,732.90 | 5,732.00 | 5,732.90 | 462.0K |
| 14:19 | 5,733.50 | 5,735.00 | 5,733.50 | 5,735.00 | 683.3K |
| 14:20 | 5,733.70 | 5,734.70 | 5,733.70 | 5,734.70 | 390.0K |
| 14:21 | 5,734.80 | 5,734.80 | 5,734.20 | 5,734.20 | 112.6K |
| 14:22 | 5,734.40 | 5,734.40 | 5,733.70 | 5,733.70 | 1,097.2K |
| 14:23 | 5,734.20 | 5,734.80 | 5,734.20 | 5,734.80 | 187.5K |
| 14:24 | 5,734.80 | 5,734.80 | 5,734.80 | 5,734.80 | 1,543.7K |
| 14:25 | 5,735.70 | 5,737.20 | 5,735.70 | 5,737.20 | 473.2K |
| 14:26 | 5,735.50 | 5,735.50 | 5,734.40 | 5,734.40 | 281.1K |
| 14:27 | 5,735.80 | 5,735.80 | 5,735.40 | 5,735.40 | 227.5K |
| 14:28 | 5,736.10 | 5,736.10 | 5,735.20 | 5,735.20 | 180.4K |
| 14:29 | 5,735.60 | 5,735.90 | 5,735.60 | 5,735.90 | 371.2K |
| 14:30 | 5,736.10 | 5,737.20 | 5,736.10 | 5,737.20 | 432.6K |
| 14:31 | 5,737.00 | 5,737.00 | 5,735.60 | 5,735.60 | 270.3K |
| 14:32 | 5,736.10 | 5,736.10 | 5,734.60 | 5,734.60 | 330.5K |
| 14:33 | 5,733.20 | 5,734.60 | 5,733.20 | 5,734.60 | 313.3K |
| 14:34 | 5,734.20 | 5,734.20 | 5,732.90 | 5,732.90 | 162.6K |
| 14:35 | 5,733.60 | 5,734.10 | 5,733.60 | 5,734.10 | 1,383.5K |
| 14:36 | 5,734.60 | 5,734.60 | 5,733.00 | 5,733.00 | 650.8K |
| 14:37 | 5,733.60 | 5,733.90 | 5,733.60 | 5,733.90 | 86.3K |
| 14:38 | 5,733.50 | 5,733.50 | 5,733.00 | 5,733.00 | 343.4K |
| 14:39 | 5,733.30 | 5,733.30 | 5,733.00 | 5,733.00 | 226.3K |
| 14:40 | 5,732.70 | 5,732.70 | 5,732.10 | 5,732.10 | 224.5K |
| 14:41 | 5,731.00 | 5,731.00 | 5,730.90 | 5,730.90 | 133.5K |
| 14:42 | 5,731.60 | 5,731.60 | 5,731.10 | 5,731.10 | 492.9K |
| 14:43 | 5,731.30 | 5,731.30 | 5,731.20 | 5,731.20 | 318.5K |
| 14:44 | 5,731.10 | 5,731.10 | 5,730.50 | 5,730.50 | 393.5K |
| 14:45 | 5,728.90 | 5,728.90 | 5,728.80 | 5,728.80 | 301.1K |
| 14:46 | 5,729.80 | 5,729.80 | 5,729.50 | 5,729.50 | 83.1K |
| 14:47 | 5,730.10 | 5,730.10 | 5,728.90 | 5,728.90 | 362.7K |
| 14:48 | 5,729.00 | 5,730.20 | 5,729.00 | 5,730.20 | 248.1K |
| 14:49 | 5,729.60 | 5,730.40 | 5,729.60 | 5,730.40 | 558.0K |
| 14:50 | 5,729.00 | 5,729.40 | 5,729.00 | 5,729.40 | 477.7K |
| 14:51 | 5,729.70 | 5,730.40 | 5,729.70 | 5,730.40 | 233.0K |
| 14:52 | 5,730.90 | 5,730.90 | 5,730.00 | 5,730.00 | 96.4K |
| 14:53 | 5,730.30 | 5,731.70 | 5,730.30 | 5,731.70 | 146.2K |
| 14:54 | 5,732.20 | 5,732.20 | 5,731.90 | 5,731.90 | 212.3K |
| 14:55 | 5,732.20 | 5,732.20 | 5,732.10 | 5,732.10 | 92.3K |
| 14:56 | 5,732.00 | 5,732.00 | 5,731.90 | 5,731.90 | 314.1K |
| 14:57 | 5,731.00 | 5,731.00 | 5,730.70 | 5,730.70 | 178.9K |
| 14:58 | 5,730.90 | 5,731.90 | 5,730.90 | 5,731.90 | 332.0K |
| 14:59 | 5,730.80 | 5,730.80 | 5,730.70 | 5,730.70 | 208.6K |
| 15:00 | 5,730.80 | 5,730.80 | 5,730.10 | 5,730.10 | 300.3K |
| 15:01 | 5,730.20 | 5,730.20 | 5,729.70 | 5,729.70 | 169.5K |
| 15:02 | 5,730.50 | 5,730.50 | 5,730.00 | 5,730.00 | 184.6K |
| 15:03 | 5,733.20 | 5,733.80 | 5,733.20 | 5,733.80 | 444.7K |
| 15:04 | 5,735.40 | 5,735.50 | 5,735.40 | 5,735.50 | 207.1K |
| 15:05 | 5,735.00 | 5,735.00 | 5,734.80 | 5,734.80 | 258.1K |
| 15:06 | 5,735.60 | 5,735.60 | 5,735.50 | 5,735.50 | 243.3K |
| 15:07 | 5,736.20 | 5,736.60 | 5,736.20 | 5,736.60 | 184.0K |
| 15:08 | 5,736.50 | 5,736.70 | 5,736.50 | 5,736.70 | 269.2K |
| 15:09 | 5,736.90 | 5,736.90 | 5,736.10 | 5,736.10 | 270.6K |
| 15:10 | 5,736.10 | 5,736.10 | 5,735.40 | 5,735.40 | 547.4K |
| 15:11 | 5,735.40 | 5,735.40 | 5,734.80 | 5,734.80 | 482.2K |
| 15:12 | 5,733.60 | 5,733.60 | 5,733.30 | 5,733.30 | 304.1K |
| 15:13 | 5,734.50 | 5,734.50 | 5,733.80 | 5,733.80 | 2,438.9K |
| 15:14 | 5,735.80 | 5,735.80 | 5,735.50 | 5,735.50 | 561.7K |
| 15:15 | 5,735.30 | 5,736.70 | 5,735.30 | 5,736.70 | 195.7K |
| 15:16 | 5,737.30 | 5,737.30 | 5,736.80 | 5,736.80 | 265.8K |
| 15:17 | 5,737.00 | 5,737.00 | 5,736.60 | 5,736.60 | 394.6K |
| 15:18 | 5,736.40 | 5,736.40 | 5,735.50 | 5,735.50 | 203.4K |
| 15:19 | 5,735.70 | 5,735.70 | 5,735.70 | 5,735.70 | 256.9K |
| 15:20 | 5,736.50 | 5,736.50 | 5,735.90 | 5,735.90 | 239.9K |
| 15:21 | 5,736.00 | 5,736.00 | 5,735.70 | 5,735.70 | 381.3K |
| 15:22 | 5,736.20 | 5,736.20 | 5,736.10 | 5,736.10 | 258.1K |
| 15:23 | 5,735.10 | 5,736.30 | 5,735.10 | 5,736.30 | 1,180.9K |
| 15:24 | 5,736.30 | 5,736.30 | 5,733.60 | 5,733.60 | 312.0K |
| 15:25 | 5,734.70 | 5,734.70 | 5,732.80 | 5,732.80 | 214.5K |
| 15:26 | 5,734.20 | 5,735.10 | 5,734.20 | 5,735.10 | 315.2K |
| 15:27 | 5,733.70 | 5,733.70 | 5,732.70 | 5,732.70 | 257.9K |
| 15:28 | 5,731.20 | 5,732.40 | 5,731.20 | 5,732.40 | 324.0K |
| 15:29 | 5,731.50 | 5,731.90 | 5,731.50 | 5,731.90 | 667.1K |
| 15:30 | 5,730.40 | 5,730.40 | 5,730.10 | 5,730.10 | 248.0K |
| 15:31 | 5,730.80 | 5,731.20 | 5,730.80 | 5,731.20 | 368.6K |
| 15:32 | 5,733.40 | 5,733.40 | 5,733.30 | 5,733.30 | 286.7K |
| 15:33 | 5,732.70 | 5,732.70 | 5,732.40 | 5,732.40 | 326.2K |
| 15:34 | 5,731.60 | 5,731.60 | 5,731.20 | 5,731.20 | 401.6K |
| 15:35 | 5,731.40 | 5,731.50 | 5,731.40 | 5,731.50 | 435.4K |
| 15:36 | 5,731.00 | 5,731.00 | 5,730.70 | 5,730.70 | 508.2K |
| 15:37 | 5,729.40 | 5,729.40 | 5,727.90 | 5,727.90 | 856.4K |
| 15:38 | 5,729.00 | 5,729.00 | 5,727.90 | 5,727.90 | 1,174.8K |
| 15:39 | 5,730.60 | 5,730.60 | 5,729.10 | 5,729.10 | 521.0K |
| 15:40 | 5,730.00 | 5,731.70 | 5,730.00 | 5,731.70 | 462.9K |
| 15:41 | 5,732.00 | 5,732.60 | 5,732.00 | 5,732.60 | 1,400.9K |
| 15:42 | 5,732.50 | 5,733.50 | 5,732.50 | 5,733.50 | 225.8K |
| 15:43 | 5,734.10 | 5,734.10 | 5,733.00 | 5,733.00 | 647.1K |
| 15:44 | 5,731.90 | 5,731.90 | 5,731.80 | 5,731.80 | 667.8K |
| 15:45 | 5,732.10 | 5,732.30 | 5,732.10 | 5,732.30 | 423.7K |
| 15:46 | 5,732.10 | 5,732.10 | 5,731.50 | 5,731.50 | 240.8K |
| 15:47 | 5,729.70 | 5,730.60 | 5,729.70 | 5,730.60 | 688.8K |
| 15:48 | 5,730.00 | 5,730.00 | 5,728.90 | 5,728.90 | 394.6K |
| 15:49 | 5,729.10 | 5,729.10 | 5,729.10 | 5,729.10 | 319.0K |
| 15:50 | 5,729.50 | 5,729.90 | 5,729.50 | 5,729.90 | 332.9K |
| 15:51 | 5,728.80 | 5,728.80 | 5,728.70 | 5,728.70 | 556.5K |
| 15:52 | 5,727.70 | 5,728.40 | 5,727.70 | 5,728.40 | 537.4K |
| 15:53 | 5,728.10 | 5,728.10 | 5,727.80 | 5,727.80 | 310.2K |
| 15:54 | 5,728.30 | 5,728.30 | 5,728.30 | 5,728.30 | 1,086.6K |
| 15:55 | 5,726.40 | 5,728.30 | 5,726.40 | 5,728.30 | 1,536.3K |
| 15:56 | 5,726.70 | 5,726.80 | 5,726.70 | 5,726.80 | 616.6K |
| 15:57 | 5,727.60 | 5,727.60 | 5,727.00 | 5,727.00 | 1,327.4K |
| 15:58 | 5,728.80 | 5,729.60 | 5,728.80 | 5,729.60 | 1,150.9K |
| 15:59 | 5,729.70 | 5,729.70 | 5,729.00 | 5,729.00 | 770.8K |
| 16:00 | 5,730.20 | 5,730.60 | 5,730.20 | 5,730.60 | 208.7K |
| 16:01 | 5,730.60 | 5,730.60 | 5,730.60 | 5,730.60 | 0.0K |
| 16:02 | 5,730.60 | 5,730.60 | 5,730.60 | 5,730.60 | 0.0K |
| 16:03 | 5,730.60 | 5,730.60 | 5,730.60 | 5,730.60 | 0.0K |
| 16:04 | 5,730.60 | 5,730.60 | 5,727.20 | 5,727.20 | 52,204.8K |