5,981.70
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:59 | 5,854.00 | 5,854.00 | 5,844.60 | 5,844.60 | 5,813.6K |
| 10:00 | 5,847.10 | 5,847.10 | 5,844.20 | 5,844.20 | 4,819.2K |
| 10:01 | 5,845.70 | 5,845.70 | 5,839.40 | 5,839.40 | 2,422.1K |
| 10:02 | 5,839.50 | 5,839.50 | 5,830.10 | 5,830.10 | 1,381.8K |
| 10:03 | 5,834.30 | 5,841.10 | 5,834.30 | 5,841.10 | 1,479.2K |
| 10:04 | 5,833.70 | 5,839.00 | 5,833.70 | 5,839.00 | 1,626.2K |
| 10:05 | 5,835.80 | 5,836.90 | 5,835.80 | 5,836.90 | 1,109.7K |
| 10:06 | 5,835.70 | 5,835.70 | 5,832.50 | 5,832.50 | 1,576.3K |
| 10:07 | 5,838.80 | 5,841.90 | 5,838.80 | 5,841.90 | 2,043.8K |
| 10:08 | 5,841.10 | 5,844.40 | 5,841.10 | 5,844.40 | 916.6K |
| 10:09 | 5,843.60 | 5,844.90 | 5,843.60 | 5,844.90 | 1,169.0K |
| 10:10 | 5,842.10 | 5,844.50 | 5,842.10 | 5,844.50 | 703.1K |
| 10:11 | 5,842.70 | 5,843.00 | 5,842.70 | 5,843.00 | 924.4K |
| 10:12 | 5,839.20 | 5,839.20 | 5,838.50 | 5,838.50 | 1,388.6K |
| 10:13 | 5,836.50 | 5,836.50 | 5,835.10 | 5,835.10 | 732.9K |
| 10:14 | 5,836.20 | 5,838.00 | 5,836.20 | 5,838.00 | 909.2K |
| 10:15 | 5,839.40 | 5,839.40 | 5,832.00 | 5,832.00 | 2,432.1K |
| 10:16 | 5,831.90 | 5,835.50 | 5,831.90 | 5,835.50 | 1,845.9K |
| 10:17 | 5,833.00 | 5,833.00 | 5,832.20 | 5,832.20 | 845.1K |
| 10:18 | 5,832.30 | 5,832.30 | 5,831.30 | 5,831.30 | 1,146.0K |
| 10:19 | 5,827.10 | 5,827.50 | 5,827.10 | 5,827.50 | 1,078.3K |
| 10:20 | 5,827.70 | 5,827.70 | 5,822.50 | 5,822.50 | 1,674.3K |
| 10:21 | 5,820.00 | 5,823.10 | 5,820.00 | 5,823.10 | 609.6K |
| 10:22 | 5,822.00 | 5,824.90 | 5,822.00 | 5,824.90 | 1,260.5K |
| 10:23 | 5,824.80 | 5,824.80 | 5,822.70 | 5,822.70 | 708.8K |
| 10:24 | 5,824.30 | 5,825.30 | 5,824.30 | 5,825.30 | 579.2K |
| 10:25 | 5,826.90 | 5,826.90 | 5,823.60 | 5,823.60 | 340.6K |
| 10:26 | 5,822.90 | 5,822.90 | 5,821.90 | 5,821.90 | 472.5K |
| 10:27 | 5,821.30 | 5,821.30 | 5,820.50 | 5,820.50 | 473.8K |
| 10:28 | 5,820.80 | 5,822.40 | 5,820.80 | 5,822.40 | 462.7K |
| 10:29 | 5,823.40 | 5,823.40 | 5,821.60 | 5,821.60 | 432.0K |
| 10:30 | 5,822.30 | 5,826.20 | 5,822.30 | 5,826.20 | 2,035.3K |
| 10:31 | 5,826.40 | 5,826.40 | 5,823.50 | 5,823.50 | 1,523.0K |
| 10:32 | 5,823.40 | 5,823.40 | 5,823.00 | 5,823.00 | 440.0K |
| 10:33 | 5,822.70 | 5,825.50 | 5,822.70 | 5,825.50 | 2,239.2K |
| 10:34 | 5,827.40 | 5,833.30 | 5,827.40 | 5,833.30 | 3,589.8K |
| 10:35 | 5,831.20 | 5,831.20 | 5,830.60 | 5,830.60 | 504.8K |
| 10:36 | 5,829.20 | 5,830.30 | 5,829.20 | 5,830.30 | 746.3K |
| 10:37 | 5,829.90 | 5,829.90 | 5,829.90 | 5,829.90 | 655.7K |
| 10:38 | 5,829.10 | 5,829.10 | 5,828.70 | 5,828.70 | 211.7K |
| 10:39 | 5,828.40 | 5,829.10 | 5,828.40 | 5,829.10 | 2,416.7K |
| 10:40 | 5,827.50 | 5,827.50 | 5,826.30 | 5,826.30 | 1,649.7K |
| 10:41 | 5,824.70 | 5,825.00 | 5,824.70 | 5,825.00 | 878.4K |
| 10:42 | 5,827.10 | 5,827.10 | 5,826.00 | 5,826.00 | 552.3K |
| 10:43 | 5,825.40 | 5,825.70 | 5,825.40 | 5,825.70 | 362.4K |
| 10:44 | 5,826.40 | 5,826.40 | 5,825.70 | 5,825.70 | 695.2K |
| 10:45 | 5,826.20 | 5,827.10 | 5,826.20 | 5,827.10 | 391.2K |
| 10:46 | 5,829.00 | 5,831.70 | 5,829.00 | 5,831.70 | 3,333.7K |
| 10:47 | 5,831.50 | 5,831.50 | 5,827.90 | 5,827.90 | 1,187.9K |
| 10:48 | 5,828.40 | 5,832.90 | 5,828.40 | 5,832.90 | 667.8K |
| 10:49 | 5,833.80 | 5,838.00 | 5,833.80 | 5,838.00 | 1,427.2K |
| 10:50 | 5,836.90 | 5,836.90 | 5,835.80 | 5,835.80 | 1,081.0K |
| 10:51 | 5,836.20 | 5,836.20 | 5,836.00 | 5,836.00 | 527.0K |
| 10:52 | 5,835.60 | 5,835.60 | 5,834.10 | 5,834.10 | 983.2K |
| 10:53 | 5,835.10 | 5,835.10 | 5,834.20 | 5,834.20 | 1,297.9K |
| 10:54 | 5,833.90 | 5,834.60 | 5,833.90 | 5,834.60 | 418.5K |
| 10:55 | 5,835.30 | 5,835.30 | 5,833.40 | 5,833.40 | 305.8K |
| 10:56 | 5,833.90 | 5,834.00 | 5,833.90 | 5,834.00 | 815.2K |
| 10:57 | 5,835.10 | 5,835.10 | 5,834.70 | 5,834.70 | 1,871.3K |
| 10:58 | 5,834.30 | 5,834.30 | 5,833.60 | 5,833.60 | 280.9K |
| 10:59 | 5,833.50 | 5,833.50 | 5,833.00 | 5,833.00 | 715.1K |
| 11:00 | 5,831.00 | 5,831.00 | 5,828.10 | 5,828.10 | 732.2K |
| 11:01 | 5,829.00 | 5,829.40 | 5,829.00 | 5,829.40 | 1,062.6K |
| 11:02 | 5,829.20 | 5,829.20 | 5,828.80 | 5,828.80 | 827.2K |
| 11:03 | 5,829.20 | 5,830.80 | 5,829.20 | 5,830.80 | 652.5K |
| 11:04 | 5,831.20 | 5,832.00 | 5,831.20 | 5,832.00 | 361.1K |
| 11:05 | 5,836.30 | 5,836.30 | 5,834.90 | 5,834.90 | 693.4K |
| 11:06 | 5,835.60 | 5,835.60 | 5,834.60 | 5,834.60 | 817.1K |
| 11:07 | 5,832.80 | 5,833.10 | 5,832.80 | 5,833.10 | 1,552.2K |
| 11:08 | 5,833.40 | 5,833.40 | 5,832.10 | 5,832.10 | 1,040.0K |
| 11:09 | 5,828.10 | 5,828.10 | 5,827.00 | 5,827.00 | 692.9K |
| 11:10 | 5,825.20 | 5,825.20 | 5,824.70 | 5,824.70 | 321.8K |
| 11:11 | 5,825.80 | 5,827.50 | 5,825.80 | 5,827.50 | 408.3K |
| 11:12 | 5,829.80 | 5,831.20 | 5,829.80 | 5,831.20 | 606.6K |
| 11:13 | 5,831.50 | 5,832.40 | 5,831.50 | 5,832.40 | 295.4K |
| 11:14 | 5,832.50 | 5,832.50 | 5,832.00 | 5,832.00 | 347.6K |
| 11:15 | 5,832.60 | 5,834.50 | 5,832.60 | 5,834.50 | 647.1K |
| 11:16 | 5,832.70 | 5,832.70 | 5,831.30 | 5,831.30 | 400.1K |
| 11:17 | 5,832.20 | 5,832.30 | 5,832.20 | 5,832.30 | 492.4K |
| 11:18 | 5,832.00 | 5,832.00 | 5,830.20 | 5,830.20 | 478.5K |
| 11:19 | 5,829.20 | 5,829.40 | 5,829.20 | 5,829.40 | 369.6K |
| 11:20 | 5,828.10 | 5,828.20 | 5,828.10 | 5,828.20 | 707.0K |
| 11:21 | 5,827.30 | 5,827.30 | 5,826.30 | 5,826.30 | 216.9K |
| 11:22 | 5,825.10 | 5,825.10 | 5,824.50 | 5,824.50 | 214.0K |
| 11:23 | 5,824.40 | 5,825.30 | 5,824.40 | 5,825.30 | 883.3K |
| 11:24 | 5,827.10 | 5,827.40 | 5,827.10 | 5,827.40 | 334.9K |
| 11:25 | 5,826.60 | 5,827.30 | 5,826.60 | 5,827.30 | 695.4K |
| 11:26 | 5,828.60 | 5,829.50 | 5,828.60 | 5,829.50 | 260.7K |
| 11:27 | 5,829.20 | 5,829.30 | 5,829.20 | 5,829.30 | 390.2K |
| 11:28 | 5,827.50 | 5,828.10 | 5,827.50 | 5,828.10 | 534.6K |
| 11:29 | 5,827.20 | 5,828.20 | 5,827.20 | 5,828.20 | 751.6K |
| 11:30 | 5,828.20 | 5,828.20 | 5,827.10 | 5,827.10 | 296.8K |
| 11:31 | 5,826.90 | 5,828.60 | 5,826.90 | 5,828.60 | 560.3K |
| 11:32 | 5,829.30 | 5,829.30 | 5,829.20 | 5,829.20 | 394.6K |
| 11:33 | 5,829.60 | 5,829.60 | 5,828.80 | 5,828.80 | 528.2K |
| 11:34 | 5,826.70 | 5,827.60 | 5,826.70 | 5,827.60 | 500.2K |
| 11:35 | 5,827.40 | 5,827.40 | 5,826.70 | 5,826.70 | 310.3K |
| 11:36 | 5,826.90 | 5,826.90 | 5,826.80 | 5,826.80 | 502.7K |
| 11:37 | 5,828.70 | 5,828.70 | 5,828.60 | 5,828.60 | 217.5K |
| 11:38 | 5,827.80 | 5,828.80 | 5,827.80 | 5,828.80 | 845.2K |
| 11:39 | 5,828.20 | 5,828.20 | 5,827.40 | 5,827.40 | 259.1K |
| 11:40 | 5,826.90 | 5,829.30 | 5,826.90 | 5,829.30 | 348.7K |
| 11:41 | 5,829.60 | 5,830.40 | 5,829.60 | 5,830.40 | 354.4K |
| 11:42 | 5,829.10 | 5,829.20 | 5,829.10 | 5,829.20 | 321.9K |
| 11:43 | 5,830.50 | 5,830.50 | 5,830.30 | 5,830.30 | 198.4K |
| 11:44 | 5,830.30 | 5,830.80 | 5,830.30 | 5,830.80 | 282.9K |
| 11:45 | 5,832.60 | 5,832.60 | 5,832.10 | 5,832.10 | 815.8K |
| 11:46 | 5,833.20 | 5,833.60 | 5,833.20 | 5,833.60 | 353.0K |
| 11:47 | 5,832.50 | 5,832.50 | 5,830.80 | 5,830.80 | 419.1K |
| 11:48 | 5,830.80 | 5,831.90 | 5,830.80 | 5,831.90 | 410.0K |
| 11:49 | 5,832.20 | 5,833.00 | 5,832.20 | 5,833.00 | 418.9K |
| 11:50 | 5,833.90 | 5,833.90 | 5,833.00 | 5,833.00 | 527.9K |
| 11:51 | 5,832.70 | 5,832.70 | 5,831.70 | 5,831.70 | 314.7K |
| 11:52 | 5,830.70 | 5,831.10 | 5,830.70 | 5,831.10 | 505.3K |
| 11:53 | 5,831.10 | 5,833.80 | 5,831.10 | 5,833.80 | 195.8K |
| 11:54 | 5,831.70 | 5,832.20 | 5,831.70 | 5,832.20 | 239.5K |
| 11:55 | 5,832.80 | 5,832.80 | 5,831.50 | 5,831.50 | 234.2K |
| 11:56 | 5,831.20 | 5,833.10 | 5,831.20 | 5,833.10 | 424.9K |
| 11:57 | 5,832.00 | 5,832.00 | 5,829.60 | 5,829.60 | 428.0K |
| 11:58 | 5,829.70 | 5,830.40 | 5,829.70 | 5,830.40 | 154.5K |
| 11:59 | 5,831.40 | 5,835.10 | 5,831.40 | 5,835.10 | 2,821.9K |
| 12:00 | 5,834.90 | 5,835.50 | 5,834.90 | 5,835.50 | 0.0K |
| 12:01 | 5,837.70 | 5,838.00 | 5,837.70 | 5,838.00 | 156.2K |
| 12:02 | 5,836.70 | 5,836.90 | 5,836.70 | 5,836.90 | 225.4K |
| 12:03 | 5,835.80 | 5,835.80 | 5,835.20 | 5,835.20 | 119.4K |
| 12:04 | 5,835.20 | 5,835.20 | 5,834.90 | 5,834.90 | 180.1K |
| 12:05 | 5,833.60 | 5,834.40 | 5,833.60 | 5,834.40 | 443.9K |
| 12:06 | 5,834.10 | 5,834.10 | 5,833.70 | 5,833.70 | 203.6K |
| 12:07 | 5,833.80 | 5,833.80 | 5,830.80 | 5,830.80 | 92.6K |
| 12:08 | 5,829.70 | 5,829.70 | 5,829.10 | 5,829.10 | 614.5K |
| 12:09 | 5,829.60 | 5,830.50 | 5,829.60 | 5,830.50 | 159.7K |
| 12:10 | 5,831.30 | 5,831.50 | 5,831.30 | 5,831.50 | 345.7K |
| 12:11 | 5,830.20 | 5,830.20 | 5,829.10 | 5,829.10 | 733.5K |
| 12:12 | 5,828.90 | 5,828.90 | 5,827.70 | 5,827.70 | 170.9K |
| 12:13 | 5,827.70 | 5,827.70 | 5,827.60 | 5,827.60 | 70.7K |
| 12:14 | 5,828.40 | 5,830.30 | 5,828.40 | 5,830.30 | 514.5K |
| 12:15 | 5,830.60 | 5,831.10 | 5,830.60 | 5,831.10 | 827.7K |
| 12:16 | 5,833.50 | 5,833.50 | 5,830.60 | 5,830.60 | 291.7K |
| 12:17 | 5,831.50 | 5,831.50 | 5,831.30 | 5,831.30 | 212.1K |
| 12:18 | 5,831.00 | 5,831.00 | 5,828.80 | 5,828.80 | 219.7K |
| 12:19 | 5,827.70 | 5,828.00 | 5,827.70 | 5,828.00 | 467.5K |
| 12:20 | 5,827.90 | 5,827.90 | 5,825.50 | 5,825.50 | 607.6K |
| 12:21 | 5,825.10 | 5,827.40 | 5,825.10 | 5,827.40 | 570.8K |
| 12:22 | 5,827.10 | 5,827.10 | 5,826.30 | 5,826.30 | 365.8K |
| 12:23 | 5,824.50 | 5,824.50 | 5,824.50 | 5,824.50 | 423.0K |
| 12:24 | 5,824.30 | 5,824.30 | 5,823.50 | 5,823.50 | 681.4K |
| 12:25 | 5,822.80 | 5,822.80 | 5,821.90 | 5,821.90 | 678.1K |
| 12:26 | 5,822.90 | 5,824.50 | 5,822.90 | 5,824.50 | 210.1K |
| 12:27 | 5,824.80 | 5,824.80 | 5,824.40 | 5,824.40 | 564.7K |
| 12:28 | 5,823.40 | 5,823.40 | 5,822.90 | 5,822.90 | 470.6K |
| 12:29 | 5,823.80 | 5,823.80 | 5,823.10 | 5,823.10 | 376.1K |
| 12:30 | 5,823.50 | 5,824.00 | 5,823.50 | 5,824.00 | 345.8K |
| 12:31 | 5,824.80 | 5,824.80 | 5,822.40 | 5,822.40 | 518.7K |
| 12:32 | 5,821.20 | 5,821.40 | 5,821.20 | 5,821.40 | 257.4K |
| 12:33 | 5,822.10 | 5,822.10 | 5,818.90 | 5,818.90 | 433.9K |
| 12:34 | 5,816.40 | 5,817.20 | 5,816.40 | 5,817.20 | 416.9K |
| 12:35 | 5,819.10 | 5,819.10 | 5,817.80 | 5,817.80 | 207.6K |
| 12:36 | 5,819.50 | 5,819.70 | 5,819.50 | 5,819.70 | 802.9K |
| 12:37 | 5,819.40 | 5,819.90 | 5,819.40 | 5,819.90 | 266.1K |
| 12:38 | 5,821.80 | 5,821.80 | 5,820.40 | 5,820.40 | 536.1K |
| 12:39 | 5,820.00 | 5,820.10 | 5,820.00 | 5,820.10 | 526.6K |
| 12:40 | 5,819.50 | 5,819.50 | 5,818.60 | 5,818.60 | 409.1K |
| 12:41 | 5,816.50 | 5,816.50 | 5,816.10 | 5,816.10 | 489.9K |
| 12:42 | 5,814.50 | 5,814.50 | 5,813.80 | 5,813.80 | 821.3K |
| 12:43 | 5,815.40 | 5,817.10 | 5,815.40 | 5,817.10 | 197.8K |
| 12:44 | 5,817.30 | 5,817.30 | 5,816.40 | 5,816.40 | 210.2K |
| 12:45 | 5,817.80 | 5,817.80 | 5,817.40 | 5,817.40 | 1,136.3K |
| 12:46 | 5,817.20 | 5,817.20 | 5,815.20 | 5,815.20 | 338.7K |
| 12:47 | 5,816.10 | 5,816.10 | 5,816.00 | 5,816.00 | 252.9K |
| 12:48 | 5,815.90 | 5,815.90 | 5,815.60 | 5,815.60 | 157.6K |
| 12:49 | 5,815.40 | 5,815.60 | 5,815.40 | 5,815.60 | 437.7K |
| 12:50 | 5,813.70 | 5,813.80 | 5,813.70 | 5,813.80 | 564.0K |
| 12:51 | 5,812.50 | 5,813.10 | 5,812.50 | 5,813.10 | 555.2K |
| 12:52 | 5,812.90 | 5,812.90 | 5,812.50 | 5,812.50 | 205.1K |
| 12:53 | 5,813.20 | 5,813.20 | 5,811.50 | 5,811.50 | 956.1K |
| 12:54 | 5,811.70 | 5,811.90 | 5,811.70 | 5,811.90 | 304.9K |
| 12:55 | 5,812.00 | 5,812.50 | 5,812.00 | 5,812.50 | 356.8K |
| 12:56 | 5,813.10 | 5,813.10 | 5,812.40 | 5,812.40 | 212.9K |
| 12:57 | 5,811.30 | 5,811.60 | 5,811.30 | 5,811.60 | 264.7K |
| 12:58 | 5,812.70 | 5,812.70 | 5,812.20 | 5,812.20 | 258.8K |
| 12:59 | 5,812.60 | 5,812.60 | 5,811.60 | 5,811.60 | 2,177.0K |
| 13:00 | 5,812.90 | 5,813.30 | 5,812.90 | 5,813.30 | 176.7K |
| 13:01 | 5,811.90 | 5,812.50 | 5,811.90 | 5,812.50 | 171.1K |
| 13:02 | 5,812.80 | 5,812.80 | 5,811.70 | 5,811.70 | 1,452.3K |
| 13:03 | 5,809.70 | 5,809.70 | 5,807.90 | 5,807.90 | 380.7K |
| 13:04 | 5,808.30 | 5,808.30 | 5,807.30 | 5,807.30 | 1,738.3K |
| 13:05 | 5,807.30 | 5,807.70 | 5,807.30 | 5,807.70 | 310.9K |
| 13:06 | 5,808.00 | 5,808.00 | 5,807.50 | 5,807.50 | 237.8K |
| 13:07 | 5,806.60 | 5,806.60 | 5,805.70 | 5,805.70 | 340.2K |
| 13:08 | 5,803.80 | 5,803.80 | 5,803.30 | 5,803.30 | 621.6K |
| 13:09 | 5,803.40 | 5,805.00 | 5,803.40 | 5,805.00 | 441.2K |
| 13:10 | 5,803.50 | 5,803.50 | 5,802.90 | 5,802.90 | 186.5K |
| 13:11 | 5,800.90 | 5,800.90 | 5,800.80 | 5,800.80 | 300.1K |
| 13:12 | 5,801.40 | 5,801.40 | 5,800.70 | 5,800.70 | 537.7K |
| 13:13 | 5,802.30 | 5,805.10 | 5,802.30 | 5,805.10 | 477.3K |
| 13:14 | 5,804.10 | 5,804.10 | 5,803.90 | 5,803.90 | 123.1K |
| 13:15 | 5,802.80 | 5,802.80 | 5,801.20 | 5,801.20 | 411.4K |
| 13:16 | 5,799.60 | 5,799.70 | 5,799.60 | 5,799.70 | 250.9K |
| 13:17 | 5,798.90 | 5,798.90 | 5,796.60 | 5,796.60 | 484.2K |
| 13:18 | 5,796.30 | 5,796.30 | 5,795.00 | 5,795.00 | 222.2K |
| 13:19 | 5,795.70 | 5,796.80 | 5,795.70 | 5,796.80 | 189.7K |
| 13:20 | 5,798.40 | 5,798.40 | 5,796.80 | 5,796.80 | 320.5K |
| 13:21 | 5,796.10 | 5,796.90 | 5,796.10 | 5,796.90 | 2,170.2K |
| 13:22 | 5,796.10 | 5,798.60 | 5,796.10 | 5,798.60 | 151.5K |
| 13:23 | 5,798.70 | 5,801.80 | 5,798.70 | 5,801.80 | 428.1K |
| 13:24 | 5,801.40 | 5,801.40 | 5,800.80 | 5,800.80 | 225.2K |
| 13:25 | 5,800.60 | 5,800.60 | 5,799.50 | 5,799.50 | 961.2K |
| 13:26 | 5,800.00 | 5,800.00 | 5,799.10 | 5,799.10 | 443.5K |
| 13:27 | 5,798.30 | 5,801.00 | 5,798.30 | 5,801.00 | 828.9K |
| 13:28 | 5,801.40 | 5,801.40 | 5,801.10 | 5,801.10 | 596.7K |
| 13:29 | 5,802.50 | 5,802.50 | 5,802.40 | 5,802.40 | 1,338.9K |
| 13:30 | 5,803.60 | 5,803.70 | 5,803.60 | 5,803.70 | 4,656.0K |
| 13:31 | 5,802.20 | 5,803.90 | 5,802.20 | 5,803.90 | 4,104.0K |
| 13:32 | 5,804.10 | 5,804.10 | 5,804.10 | 5,804.10 | 151.8K |
| 13:33 | 5,803.20 | 5,803.20 | 5,802.90 | 5,802.90 | 618.4K |
| 13:34 | 5,802.70 | 5,802.70 | 5,801.20 | 5,801.20 | 1,075.4K |
| 13:35 | 5,801.30 | 5,801.80 | 5,801.30 | 5,801.80 | 287.3K |
| 13:36 | 5,802.10 | 5,802.10 | 5,801.60 | 5,801.60 | 874.4K |
| 13:37 | 5,800.90 | 5,800.90 | 5,800.80 | 5,800.80 | 935.8K |
| 13:38 | 5,801.20 | 5,802.20 | 5,801.20 | 5,802.20 | 530.0K |
| 13:39 | 5,802.60 | 5,802.60 | 5,801.00 | 5,801.00 | 222.0K |
| 13:40 | 5,799.80 | 5,799.90 | 5,799.80 | 5,799.90 | 133.6K |
| 13:41 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 199.8K |
| 13:42 | 5,800.20 | 5,800.70 | 5,800.20 | 5,800.70 | 297.9K |
| 13:43 | 5,801.10 | 5,801.10 | 5,800.10 | 5,800.10 | 484.7K |
| 13:44 | 5,801.10 | 5,801.10 | 5,800.10 | 5,800.10 | 137.6K |
| 13:45 | 5,800.70 | 5,800.80 | 5,800.70 | 5,800.80 | 213.3K |
| 13:46 | 5,801.10 | 5,802.00 | 5,801.10 | 5,802.00 | 496.3K |
| 13:47 | 5,801.10 | 5,802.20 | 5,801.10 | 5,802.20 | 278.8K |
| 13:48 | 5,802.70 | 5,802.70 | 5,802.70 | 5,802.70 | 250.8K |
| 13:49 | 5,802.80 | 5,802.90 | 5,802.80 | 5,802.90 | 378.9K |
| 13:50 | 5,802.20 | 5,802.20 | 5,801.40 | 5,801.40 | 280.9K |
| 13:51 | 5,801.20 | 5,803.20 | 5,801.20 | 5,803.20 | 344.9K |
| 13:52 | 5,802.30 | 5,802.30 | 5,801.90 | 5,801.90 | 355.0K |
| 13:53 | 5,800.90 | 5,800.90 | 5,800.60 | 5,800.60 | 175.7K |
| 13:54 | 5,800.30 | 5,800.30 | 5,799.90 | 5,799.90 | 862.9K |
| 13:55 | 5,800.00 | 5,800.30 | 5,800.00 | 5,800.30 | 528.4K |
| 13:56 | 5,800.80 | 5,801.80 | 5,800.80 | 5,801.80 | 846.1K |
| 13:57 | 5,802.20 | 5,803.20 | 5,802.20 | 5,803.20 | 801.9K |
| 13:58 | 5,803.20 | 5,803.30 | 5,803.20 | 5,803.30 | 683.2K |
| 13:59 | 5,804.00 | 5,804.00 | 5,803.50 | 5,803.50 | 313.4K |
| 14:00 | 5,803.00 | 5,803.00 | 5,801.00 | 5,801.00 | 501.8K |
| 14:01 | 5,799.50 | 5,800.90 | 5,799.50 | 5,800.90 | 761.6K |
| 14:02 | 5,800.70 | 5,800.70 | 5,800.70 | 5,800.70 | 1,204.1K |
| 14:03 | 5,801.80 | 5,802.20 | 5,801.80 | 5,802.20 | 895.6K |
| 14:04 | 5,802.50 | 5,803.30 | 5,802.50 | 5,803.30 | 678.8K |
| 14:05 | 5,802.80 | 5,802.80 | 5,802.60 | 5,802.60 | 532.2K |
| 14:06 | 5,802.20 | 5,802.90 | 5,802.20 | 5,802.90 | 1,223.6K |
| 14:07 | 5,802.60 | 5,802.60 | 5,802.50 | 5,802.50 | 207.2K |
| 14:08 | 5,802.30 | 5,802.30 | 5,802.30 | 5,802.30 | 362.0K |
| 14:09 | 5,802.70 | 5,802.70 | 5,802.60 | 5,802.60 | 135.8K |
| 14:10 | 5,802.70 | 5,802.70 | 5,801.10 | 5,801.10 | 371.7K |
| 14:11 | 5,802.70 | 5,803.30 | 5,802.70 | 5,803.30 | 325.7K |
| 14:12 | 5,802.20 | 5,803.10 | 5,802.20 | 5,803.10 | 571.0K |
| 14:13 | 5,802.70 | 5,802.90 | 5,802.70 | 5,802.90 | 373.0K |
| 14:14 | 5,802.60 | 5,802.90 | 5,802.60 | 5,802.90 | 198.7K |
| 14:15 | 5,804.00 | 5,804.00 | 5,802.60 | 5,802.60 | 625.0K |
| 14:16 | 5,801.60 | 5,802.10 | 5,801.60 | 5,802.10 | 570.6K |
| 14:17 | 5,802.90 | 5,802.90 | 5,802.40 | 5,802.40 | 607.2K |
| 14:18 | 5,804.00 | 5,804.00 | 5,802.80 | 5,802.80 | 200.1K |
| 14:19 | 5,802.50 | 5,802.90 | 5,802.50 | 5,802.90 | 319.4K |
| 14:20 | 5,802.10 | 5,802.40 | 5,802.10 | 5,802.40 | 146.0K |
| 14:21 | 5,803.10 | 5,803.10 | 5,802.90 | 5,802.90 | 198.1K |
| 14:22 | 5,802.40 | 5,802.60 | 5,802.40 | 5,802.60 | 1,600.0K |
| 14:23 | 5,803.90 | 5,803.90 | 5,803.10 | 5,803.10 | 873.7K |
| 14:24 | 5,803.50 | 5,803.50 | 5,801.80 | 5,801.80 | 208.4K |
| 14:25 | 5,801.90 | 5,801.90 | 5,799.60 | 5,799.60 | 777.2K |
| 14:26 | 5,799.30 | 5,799.30 | 5,799.20 | 5,799.20 | 463.0K |
| 14:27 | 5,797.60 | 5,797.70 | 5,797.60 | 5,797.70 | 689.1K |
| 14:28 | 5,797.50 | 5,797.90 | 5,797.50 | 5,797.90 | 1,102.6K |
| 14:29 | 5,798.70 | 5,800.60 | 5,798.70 | 5,800.60 | 393.0K |
| 14:30 | 5,800.30 | 5,800.30 | 5,800.20 | 5,800.20 | 324.7K |
| 14:31 | 5,800.80 | 5,802.90 | 5,800.80 | 5,802.90 | 570.9K |
| 14:32 | 5,804.60 | 5,804.60 | 5,803.20 | 5,803.20 | 384.5K |
| 14:33 | 5,803.00 | 5,803.00 | 5,802.60 | 5,802.60 | 503.1K |
| 14:34 | 5,803.20 | 5,803.50 | 5,803.20 | 5,803.50 | 394.2K |
| 14:35 | 5,803.30 | 5,803.30 | 5,801.90 | 5,801.90 | 254.0K |
| 14:36 | 5,803.00 | 5,804.50 | 5,803.00 | 5,804.50 | 357.1K |
| 14:37 | 5,804.60 | 5,804.60 | 5,804.50 | 5,804.50 | 285.5K |
| 14:38 | 5,804.40 | 5,804.40 | 5,804.10 | 5,804.10 | 276.6K |
| 14:39 | 5,804.60 | 5,805.00 | 5,804.60 | 5,805.00 | 629.9K |
| 14:40 | 5,804.60 | 5,805.60 | 5,804.60 | 5,805.60 | 507.1K |
| 14:41 | 5,806.80 | 5,806.80 | 5,806.70 | 5,806.70 | 198.4K |
| 14:42 | 5,807.20 | 5,807.20 | 5,806.60 | 5,806.60 | 552.2K |
| 14:43 | 5,807.10 | 5,807.20 | 5,807.10 | 5,807.20 | 309.0K |
| 14:44 | 5,804.40 | 5,804.40 | 5,803.80 | 5,803.80 | 323.9K |
| 14:45 | 5,803.70 | 5,803.70 | 5,803.50 | 5,803.50 | 476.9K |
| 14:46 | 5,803.00 | 5,803.00 | 5,802.30 | 5,802.30 | 326.6K |
| 14:47 | 5,803.00 | 5,803.00 | 5,802.60 | 5,802.60 | 501.7K |
| 14:48 | 5,802.20 | 5,803.20 | 5,802.20 | 5,803.20 | 498.2K |
| 14:49 | 5,805.20 | 5,805.80 | 5,805.20 | 5,805.80 | 1,685.6K |
| 14:50 | 5,805.20 | 5,805.20 | 5,804.50 | 5,804.50 | 860.6K |
| 14:51 | 5,804.10 | 5,804.40 | 5,804.10 | 5,804.40 | 352.2K |
| 14:52 | 5,803.00 | 5,803.00 | 5,802.20 | 5,802.20 | 194.1K |
| 14:53 | 5,802.20 | 5,802.20 | 5,801.90 | 5,801.90 | 528.7K |
| 14:54 | 5,803.10 | 5,803.90 | 5,803.10 | 5,803.90 | 1,159.5K |
| 14:55 | 5,802.80 | 5,802.80 | 5,802.20 | 5,802.20 | 617.3K |
| 14:56 | 5,803.20 | 5,803.20 | 5,802.60 | 5,802.60 | 202.3K |
| 14:57 | 5,803.40 | 5,803.40 | 5,802.70 | 5,802.70 | 215.2K |
| 14:58 | 5,803.90 | 5,803.90 | 5,803.30 | 5,803.30 | 448.8K |
| 14:59 | 5,803.90 | 5,803.90 | 5,802.90 | 5,802.90 | 234.7K |
| 15:00 | 5,803.60 | 5,803.60 | 5,803.40 | 5,803.40 | 264.6K |
| 15:01 | 5,803.20 | 5,803.60 | 5,803.20 | 5,803.60 | 386.5K |
| 15:02 | 5,803.60 | 5,803.60 | 5,803.20 | 5,803.20 | 324.8K |
| 15:03 | 5,803.10 | 5,803.30 | 5,803.10 | 5,803.30 | 1,283.9K |
| 15:04 | 5,803.50 | 5,803.50 | 5,803.30 | 5,803.30 | 522.9K |
| 15:05 | 5,802.90 | 5,804.30 | 5,802.90 | 5,804.30 | 434.2K |
| 15:06 | 5,803.10 | 5,803.10 | 5,802.90 | 5,802.90 | 423.0K |
| 15:07 | 5,802.90 | 5,802.90 | 5,802.70 | 5,802.70 | 174.5K |
| 15:08 | 5,802.40 | 5,802.40 | 5,802.10 | 5,802.10 | 894.1K |
| 15:09 | 5,804.10 | 5,805.00 | 5,804.10 | 5,805.00 | 552.9K |
| 15:10 | 5,805.90 | 5,805.90 | 5,805.00 | 5,805.00 | 758.9K |
| 15:11 | 5,804.90 | 5,804.90 | 5,803.80 | 5,803.80 | 605.1K |
| 15:12 | 5,803.10 | 5,804.70 | 5,803.10 | 5,804.70 | 343.6K |
| 15:13 | 5,804.10 | 5,804.20 | 5,804.10 | 5,804.20 | 268.4K |
| 15:14 | 5,804.60 | 5,805.10 | 5,804.60 | 5,805.10 | 301.6K |
| 15:15 | 5,804.40 | 5,804.40 | 5,802.20 | 5,802.20 | 613.5K |
| 15:16 | 5,804.60 | 5,804.60 | 5,803.90 | 5,803.90 | 268.6K |
| 15:17 | 5,803.70 | 5,803.80 | 5,803.70 | 5,803.80 | 431.7K |
| 15:18 | 5,803.30 | 5,803.50 | 5,803.30 | 5,803.50 | 310.7K |
| 15:19 | 5,805.50 | 5,805.70 | 5,805.50 | 5,805.70 | 327.5K |
| 15:20 | 5,805.80 | 5,806.70 | 5,805.80 | 5,806.70 | 440.5K |
| 15:21 | 5,805.80 | 5,805.80 | 5,805.60 | 5,805.60 | 500.2K |
| 15:22 | 5,805.20 | 5,805.90 | 5,805.20 | 5,805.90 | 1,004.7K |
| 15:23 | 5,804.70 | 5,804.70 | 5,804.10 | 5,804.10 | 322.5K |
| 15:24 | 5,803.70 | 5,804.80 | 5,803.70 | 5,804.80 | 293.9K |
| 15:25 | 5,804.90 | 5,806.70 | 5,804.90 | 5,806.70 | 757.2K |
| 15:26 | 5,806.30 | 5,806.40 | 5,806.30 | 5,806.40 | 1,058.4K |
| 15:27 | 5,805.80 | 5,805.80 | 5,804.50 | 5,804.50 | 510.2K |
| 15:28 | 5,805.40 | 5,807.10 | 5,805.40 | 5,807.10 | 383.0K |
| 15:29 | 5,806.90 | 5,808.10 | 5,806.90 | 5,808.10 | 791.3K |
| 15:30 | 5,807.80 | 5,807.80 | 5,806.60 | 5,806.60 | 417.1K |
| 15:31 | 5,806.30 | 5,806.60 | 5,806.30 | 5,806.60 | 524.1K |
| 15:32 | 5,807.50 | 5,807.50 | 5,807.30 | 5,807.30 | 1,004.2K |
| 15:33 | 5,806.90 | 5,807.50 | 5,806.90 | 5,807.50 | 451.3K |
| 15:34 | 5,806.80 | 5,807.30 | 5,806.80 | 5,807.30 | 904.2K |
| 15:35 | 5,806.70 | 5,806.70 | 5,804.30 | 5,804.30 | 654.9K |
| 15:36 | 5,803.50 | 5,804.30 | 5,803.50 | 5,804.30 | 1,009.2K |
| 15:37 | 5,805.00 | 5,805.00 | 5,804.20 | 5,804.20 | 1,686.3K |
| 15:38 | 5,804.00 | 5,804.00 | 5,803.30 | 5,803.30 | 534.1K |
| 15:39 | 5,801.70 | 5,802.70 | 5,801.70 | 5,802.70 | 343.9K |
| 15:40 | 5,801.80 | 5,801.80 | 5,800.60 | 5,800.60 | 1,005.9K |
| 15:41 | 5,800.50 | 5,801.20 | 5,800.50 | 5,801.20 | 857.9K |
| 15:42 | 5,801.00 | 5,801.40 | 5,801.00 | 5,801.40 | 1,166.6K |
| 15:43 | 5,804.40 | 5,804.40 | 5,804.10 | 5,804.10 | 626.6K |
| 15:44 | 5,804.00 | 5,804.90 | 5,804.00 | 5,804.90 | 1,093.6K |
| 15:45 | 5,805.10 | 5,805.10 | 5,802.00 | 5,802.00 | 611.4K |
| 15:46 | 5,802.20 | 5,803.30 | 5,802.20 | 5,803.30 | 568.7K |
| 15:47 | 5,802.90 | 5,803.40 | 5,802.90 | 5,803.40 | 685.9K |
| 15:48 | 5,805.00 | 5,805.20 | 5,805.00 | 5,805.20 | 1,021.4K |
| 15:49 | 5,805.60 | 5,805.60 | 5,803.80 | 5,803.80 | 1,081.0K |
| 15:50 | 5,804.00 | 5,804.00 | 5,802.90 | 5,802.90 | 456.7K |
| 15:51 | 5,803.50 | 5,803.50 | 5,802.80 | 5,802.80 | 741.7K |
| 15:52 | 5,803.30 | 5,804.20 | 5,803.30 | 5,804.20 | 677.3K |
| 15:53 | 5,803.40 | 5,803.40 | 5,803.30 | 5,803.30 | 512.9K |
| 15:54 | 5,803.60 | 5,803.60 | 5,803.10 | 5,803.10 | 454.3K |
| 15:55 | 5,800.80 | 5,800.80 | 5,800.70 | 5,800.70 | 1,246.4K |
| 15:56 | 5,800.10 | 5,800.40 | 5,800.10 | 5,800.40 | 1,255.6K |
| 15:57 | 5,799.90 | 5,801.50 | 5,799.90 | 5,801.50 | 551.6K |
| 15:58 | 5,801.00 | 5,801.00 | 5,800.00 | 5,800.00 | 899.4K |
| 15:59 | 5,799.30 | 5,800.10 | 5,799.30 | 5,800.10 | 1,215.6K |
| 16:00 | 5,802.50 | 5,802.50 | 5,802.00 | 5,802.00 | 206.3K |
| 16:01 | 5,802.00 | 5,802.00 | 5,802.00 | 5,802.00 | 0.0K |
| 16:02 | 5,802.00 | 5,802.00 | 5,802.00 | 5,802.00 | 0.0K |
| 16:03 | 5,802.00 | 5,802.00 | 5,802.00 | 5,802.00 | 0.0K |
| 16:04 | 5,802.00 | 5,813.80 | 5,802.00 | 5,813.80 | 161,538.3K |