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 | 5,817.40 | 5,828.00 | 5,817.40 | 5,828.00 | 8,099.6K |
| 10:00 | 5,826.60 | 5,831.40 | 5,826.60 | 5,831.40 | 2,582.7K |
| 10:01 | 5,831.90 | 5,831.90 | 5,828.20 | 5,828.20 | 2,894.0K |
| 10:02 | 5,830.10 | 5,830.10 | 5,827.20 | 5,827.20 | 1,809.8K |
| 10:03 | 5,825.40 | 5,825.40 | 5,820.70 | 5,820.70 | 2,386.9K |
| 10:04 | 5,822.80 | 5,825.60 | 5,822.80 | 5,825.60 | 1,002.1K |
| 10:05 | 5,827.80 | 5,827.80 | 5,827.80 | 5,827.80 | 1,098.7K |
| 10:06 | 5,828.20 | 5,828.20 | 5,826.20 | 5,826.20 | 972.9K |
| 10:07 | 5,825.60 | 5,825.60 | 5,824.10 | 5,824.10 | 1,064.4K |
| 10:08 | 5,826.10 | 5,829.50 | 5,826.10 | 5,829.50 | 950.9K |
| 10:09 | 5,828.10 | 5,828.10 | 5,827.50 | 5,827.50 | 876.3K |
| 10:10 | 5,826.40 | 5,828.60 | 5,826.40 | 5,828.60 | 1,486.2K |
| 10:11 | 5,828.60 | 5,828.60 | 5,825.20 | 5,825.20 | 2,213.3K |
| 10:12 | 5,822.10 | 5,822.10 | 5,821.40 | 5,821.40 | 1,751.5K |
| 10:13 | 5,822.90 | 5,824.00 | 5,822.90 | 5,824.00 | 880.1K |
| 10:14 | 5,822.10 | 5,822.10 | 5,821.80 | 5,821.80 | 1,884.5K |
| 10:15 | 5,821.50 | 5,825.80 | 5,821.50 | 5,825.80 | 2,669.0K |
| 10:16 | 5,825.40 | 5,825.40 | 5,823.00 | 5,823.00 | 729.1K |
| 10:17 | 5,820.20 | 5,820.20 | 5,816.20 | 5,816.20 | 1,227.0K |
| 10:18 | 5,813.40 | 5,813.40 | 5,813.00 | 5,813.00 | 943.8K |
| 10:19 | 5,814.60 | 5,814.60 | 5,814.40 | 5,814.40 | 849.1K |
| 10:20 | 5,814.70 | 5,814.70 | 5,813.80 | 5,813.80 | 940.9K |
| 10:21 | 5,812.30 | 5,812.30 | 5,811.80 | 5,811.80 | 2,933.6K |
| 10:22 | 5,810.80 | 5,810.80 | 5,810.70 | 5,810.70 | 474.0K |
| 10:23 | 5,814.70 | 5,815.20 | 5,814.70 | 5,815.20 | 701.8K |
| 10:24 | 5,815.50 | 5,815.50 | 5,815.00 | 5,815.00 | 697.8K |
| 10:25 | 5,815.00 | 5,815.40 | 5,815.00 | 5,815.40 | 931.0K |
| 10:26 | 5,815.80 | 5,815.90 | 5,815.80 | 5,815.90 | 560.9K |
| 10:27 | 5,817.30 | 5,817.30 | 5,817.00 | 5,817.00 | 487.1K |
| 10:28 | 5,815.50 | 5,817.10 | 5,815.50 | 5,817.10 | 414.2K |
| 10:29 | 5,816.90 | 5,816.90 | 5,816.70 | 5,816.70 | 964.4K |
| 10:30 | 5,817.00 | 5,817.00 | 5,816.00 | 5,816.00 | 596.7K |
| 10:31 | 5,812.70 | 5,812.70 | 5,812.40 | 5,812.40 | 1,294.3K |
| 10:32 | 5,813.70 | 5,813.70 | 5,812.90 | 5,812.90 | 775.1K |
| 10:33 | 5,813.30 | 5,813.30 | 5,812.70 | 5,812.70 | 1,025.1K |
| 10:34 | 5,812.20 | 5,812.20 | 5,811.90 | 5,811.90 | 487.5K |
| 10:35 | 5,815.30 | 5,815.30 | 5,814.00 | 5,814.00 | 954.8K |
| 10:36 | 5,815.10 | 5,817.00 | 5,815.10 | 5,817.00 | 553.8K |
| 10:37 | 5,815.30 | 5,816.10 | 5,815.30 | 5,816.10 | 579.7K |
| 10:38 | 5,815.50 | 5,815.50 | 5,815.00 | 5,815.00 | 877.0K |
| 10:39 | 5,815.60 | 5,817.50 | 5,815.60 | 5,817.50 | 350.9K |
| 10:40 | 5,817.70 | 5,817.70 | 5,815.60 | 5,815.60 | 489.5K |
| 10:41 | 5,816.60 | 5,816.60 | 5,816.00 | 5,816.00 | 1,078.7K |
| 10:42 | 5,815.40 | 5,815.40 | 5,815.40 | 5,815.40 | 237.5K |
| 10:43 | 5,815.60 | 5,815.60 | 5,812.10 | 5,812.10 | 395.4K |
| 10:44 | 5,812.80 | 5,812.80 | 5,811.60 | 5,811.60 | 546.7K |
| 10:45 | 5,811.90 | 5,811.90 | 5,807.40 | 5,807.40 | 693.4K |
| 10:46 | 5,808.30 | 5,808.30 | 5,807.20 | 5,807.20 | 625.9K |
| 10:47 | 5,809.30 | 5,809.30 | 5,808.60 | 5,808.60 | 278.4K |
| 10:48 | 5,808.80 | 5,808.80 | 5,807.30 | 5,807.30 | 597.1K |
| 10:49 | 5,806.20 | 5,806.20 | 5,805.50 | 5,805.50 | 369.9K |
| 10:50 | 5,804.30 | 5,807.90 | 5,804.30 | 5,807.90 | 413.6K |
| 10:51 | 5,807.80 | 5,807.80 | 5,805.90 | 5,805.90 | 663.2K |
| 10:52 | 5,805.80 | 5,805.80 | 5,805.50 | 5,805.50 | 247.1K |
| 10:53 | 5,806.60 | 5,806.70 | 5,806.60 | 5,806.70 | 733.8K |
| 10:54 | 5,809.50 | 5,809.50 | 5,808.60 | 5,808.60 | 541.0K |
| 10:55 | 5,808.00 | 5,808.90 | 5,808.00 | 5,808.90 | 465.9K |
| 10:56 | 5,807.20 | 5,807.20 | 5,807.00 | 5,807.00 | 365.6K |
| 10:57 | 5,806.60 | 5,808.00 | 5,806.60 | 5,808.00 | 960.7K |
| 10:58 | 5,807.60 | 5,808.00 | 5,807.60 | 5,808.00 | 237.5K |
| 10:59 | 5,805.90 | 5,807.90 | 5,805.90 | 5,807.90 | 1,112.5K |
| 11:00 | 5,807.90 | 5,808.40 | 5,807.90 | 5,808.40 | 958.1K |
| 11:01 | 5,805.90 | 5,805.90 | 5,803.40 | 5,803.40 | 863.5K |
| 11:02 | 5,804.20 | 5,804.20 | 5,800.40 | 5,800.40 | 1,052.4K |
| 11:03 | 5,800.20 | 5,800.20 | 5,799.10 | 5,799.10 | 503.3K |
| 11:04 | 5,796.90 | 5,796.90 | 5,794.40 | 5,794.40 | 638.8K |
| 11:05 | 5,795.80 | 5,796.00 | 5,795.80 | 5,796.00 | 3,154.4K |
| 11:06 | 5,796.20 | 5,796.70 | 5,796.20 | 5,796.70 | 487.8K |
| 11:07 | 5,797.30 | 5,797.70 | 5,797.30 | 5,797.70 | 693.3K |
| 11:08 | 5,798.00 | 5,798.00 | 5,795.80 | 5,795.80 | 302.6K |
| 11:09 | 5,794.80 | 5,794.80 | 5,793.90 | 5,793.90 | 283.1K |
| 11:10 | 5,794.00 | 5,796.40 | 5,794.00 | 5,796.40 | 247.2K |
| 11:11 | 5,796.70 | 5,796.70 | 5,796.50 | 5,796.50 | 1,279.2K |
| 11:12 | 5,796.90 | 5,796.90 | 5,796.20 | 5,796.20 | 545.5K |
| 11:13 | 5,795.90 | 5,795.90 | 5,795.60 | 5,795.60 | 613.9K |
| 11:14 | 5,796.60 | 5,796.60 | 5,795.80 | 5,795.80 | 543.1K |
| 11:15 | 5,797.20 | 5,797.40 | 5,797.20 | 5,797.40 | 673.9K |
| 11:16 | 5,798.50 | 5,799.40 | 5,798.50 | 5,799.40 | 251.9K |
| 11:17 | 5,798.60 | 5,800.50 | 5,798.60 | 5,800.50 | 180.0K |
| 11:18 | 5,801.00 | 5,801.00 | 5,800.10 | 5,800.10 | 854.0K |
| 11:19 | 5,800.10 | 5,800.10 | 5,798.80 | 5,798.80 | 568.7K |
| 11:20 | 5,799.10 | 5,799.20 | 5,799.10 | 5,799.20 | 560.7K |
| 11:21 | 5,795.70 | 5,796.70 | 5,795.70 | 5,796.70 | 306.4K |
| 11:22 | 5,794.50 | 5,794.70 | 5,794.50 | 5,794.70 | 284.5K |
| 11:23 | 5,795.20 | 5,795.40 | 5,795.20 | 5,795.40 | 455.8K |
| 11:24 | 5,794.30 | 5,794.50 | 5,794.30 | 5,794.50 | 251.9K |
| 11:25 | 5,793.50 | 5,793.50 | 5,792.90 | 5,792.90 | 398.2K |
| 11:26 | 5,794.20 | 5,794.60 | 5,794.20 | 5,794.60 | 362.2K |
| 11:27 | 5,795.20 | 5,795.30 | 5,795.20 | 5,795.30 | 659.0K |
| 11:28 | 5,794.00 | 5,794.00 | 5,793.60 | 5,793.60 | 850.4K |
| 11:29 | 5,795.30 | 5,795.30 | 5,795.10 | 5,795.10 | 589.9K |
| 11:30 | 5,798.20 | 5,798.20 | 5,793.20 | 5,793.20 | 866.0K |
| 11:31 | 5,794.30 | 5,794.30 | 5,793.00 | 5,793.00 | 841.6K |
| 11:32 | 5,792.10 | 5,792.10 | 5,790.70 | 5,790.70 | 301.4K |
| 11:33 | 5,792.90 | 5,793.10 | 5,792.90 | 5,793.10 | 311.1K |
| 11:34 | 5,791.40 | 5,791.40 | 5,790.90 | 5,790.90 | 209.1K |
| 11:35 | 5,790.70 | 5,792.70 | 5,790.70 | 5,792.70 | 1,537.2K |
| 11:36 | 5,792.90 | 5,793.00 | 5,792.90 | 5,793.00 | 269.6K |
| 11:37 | 5,792.30 | 5,792.30 | 5,791.80 | 5,791.80 | 391.0K |
| 11:38 | 5,791.60 | 5,791.60 | 5,791.60 | 5,791.60 | 102.9K |
| 11:39 | 5,792.00 | 5,792.70 | 5,792.00 | 5,792.70 | 259.8K |
| 11:40 | 5,792.90 | 5,793.80 | 5,792.90 | 5,793.80 | 421.0K |
| 11:41 | 5,794.50 | 5,797.40 | 5,794.50 | 5,797.40 | 841.1K |
| 11:42 | 5,799.20 | 5,801.00 | 5,799.20 | 5,801.00 | 519.2K |
| 11:43 | 5,803.00 | 5,803.60 | 5,803.00 | 5,803.60 | 842.9K |
| 11:44 | 5,802.20 | 5,802.20 | 5,801.10 | 5,801.10 | 385.4K |
| 11:45 | 5,800.80 | 5,801.00 | 5,800.80 | 5,801.00 | 228.0K |
| 11:46 | 5,802.80 | 5,802.80 | 5,800.80 | 5,800.80 | 593.7K |
| 11:47 | 5,801.90 | 5,803.20 | 5,801.90 | 5,803.20 | 425.2K |
| 11:48 | 5,804.50 | 5,806.10 | 5,804.50 | 5,806.10 | 890.9K |
| 11:49 | 5,807.00 | 5,807.00 | 5,806.30 | 5,806.30 | 550.9K |
| 11:50 | 5,807.50 | 5,807.50 | 5,807.20 | 5,807.20 | 268.2K |
| 11:51 | 5,808.60 | 5,811.40 | 5,808.60 | 5,811.40 | 899.4K |
| 11:52 | 5,811.10 | 5,811.10 | 5,811.10 | 5,811.10 | 387.3K |
| 11:53 | 5,811.80 | 5,811.80 | 5,811.10 | 5,811.10 | 276.0K |
| 11:54 | 5,810.10 | 5,810.10 | 5,809.20 | 5,809.20 | 261.3K |
| 11:55 | 5,810.00 | 5,810.00 | 5,807.00 | 5,807.00 | 467.4K |
| 11:56 | 5,805.80 | 5,805.80 | 5,805.70 | 5,805.70 | 292.2K |
| 11:57 | 5,804.70 | 5,804.70 | 5,802.20 | 5,802.20 | 894.0K |
| 11:58 | 5,800.30 | 5,800.40 | 5,800.30 | 5,800.40 | 277.2K |
| 11:59 | 5,796.20 | 5,796.80 | 5,796.20 | 5,796.80 | 573.6K |
| 12:00 | 5,797.60 | 5,798.20 | 5,797.60 | 5,798.20 | 0.0K |
| 12:01 | 5,798.40 | 5,798.40 | 5,797.00 | 5,797.00 | 188.4K |
| 12:02 | 5,796.40 | 5,796.50 | 5,796.40 | 5,796.50 | 53.6K |
| 12:03 | 5,796.00 | 5,796.20 | 5,796.00 | 5,796.20 | 55.1K |
| 12:04 | 5,796.60 | 5,796.60 | 5,796.10 | 5,796.10 | 153.4K |
| 12:05 | 5,794.80 | 5,794.80 | 5,794.30 | 5,794.30 | 1,042.9K |
| 12:06 | 5,796.70 | 5,796.70 | 5,796.70 | 5,796.70 | 235.3K |
| 12:07 | 5,796.20 | 5,796.90 | 5,796.20 | 5,796.90 | 50.9K |
| 12:08 | 5,795.90 | 5,797.00 | 5,795.90 | 5,797.00 | 663.9K |
| 12:09 | 5,796.90 | 5,797.30 | 5,796.90 | 5,797.30 | 210.1K |
| 12:10 | 5,798.00 | 5,798.00 | 5,797.50 | 5,797.50 | 335.0K |
| 12:11 | 5,797.80 | 5,798.90 | 5,797.80 | 5,798.90 | 401.4K |
| 12:12 | 5,798.50 | 5,798.60 | 5,798.50 | 5,798.60 | 518.2K |
| 12:13 | 5,798.80 | 5,798.80 | 5,797.40 | 5,797.40 | 381.2K |
| 12:14 | 5,796.50 | 5,796.80 | 5,796.50 | 5,796.80 | 298.6K |
| 12:15 | 5,797.70 | 5,797.90 | 5,797.70 | 5,797.90 | 270.9K |
| 12:16 | 5,798.30 | 5,798.30 | 5,797.90 | 5,797.90 | 588.9K |
| 12:17 | 5,796.60 | 5,796.60 | 5,794.90 | 5,794.90 | 144.7K |
| 12:18 | 5,794.20 | 5,794.20 | 5,793.60 | 5,793.60 | 1,455.2K |
| 12:19 | 5,794.90 | 5,795.30 | 5,794.90 | 5,795.30 | 204.2K |
| 12:20 | 5,796.60 | 5,796.60 | 5,795.90 | 5,795.90 | 316.1K |
| 12:21 | 5,793.70 | 5,793.80 | 5,793.70 | 5,793.80 | 695.3K |
| 12:22 | 5,794.10 | 5,794.80 | 5,794.10 | 5,794.80 | 256.0K |
| 12:23 | 5,795.70 | 5,795.70 | 5,793.70 | 5,793.70 | 236.6K |
| 12:24 | 5,793.50 | 5,793.50 | 5,793.20 | 5,793.20 | 996.4K |
| 12:25 | 5,793.00 | 5,793.00 | 5,792.70 | 5,792.70 | 322.0K |
| 12:26 | 5,793.10 | 5,793.70 | 5,793.10 | 5,793.70 | 471.9K |
| 12:27 | 5,790.40 | 5,790.40 | 5,789.90 | 5,789.90 | 297.6K |
| 12:28 | 5,789.30 | 5,789.50 | 5,789.30 | 5,789.50 | 1,147.5K |
| 12:29 | 5,789.30 | 5,789.80 | 5,789.30 | 5,789.80 | 465.0K |
| 12:30 | 5,790.60 | 5,790.60 | 5,789.80 | 5,789.80 | 524.5K |
| 12:31 | 5,791.00 | 5,792.50 | 5,791.00 | 5,792.50 | 373.8K |
| 12:32 | 5,794.30 | 5,794.30 | 5,792.10 | 5,792.10 | 452.9K |
| 12:33 | 5,794.40 | 5,795.50 | 5,794.40 | 5,795.50 | 305.2K |
| 12:34 | 5,794.40 | 5,794.60 | 5,794.40 | 5,794.60 | 456.9K |
| 12:35 | 5,795.40 | 5,795.70 | 5,795.40 | 5,795.70 | 984.2K |
| 12:36 | 5,795.80 | 5,795.80 | 5,795.40 | 5,795.40 | 269.3K |
| 12:37 | 5,797.20 | 5,797.20 | 5,796.80 | 5,796.80 | 615.8K |
| 12:38 | 5,798.20 | 5,798.30 | 5,798.20 | 5,798.30 | 249.7K |
| 12:39 | 5,797.20 | 5,798.20 | 5,797.20 | 5,798.20 | 249.8K |
| 12:40 | 5,796.90 | 5,797.20 | 5,796.90 | 5,797.20 | 183.1K |
| 12:41 | 5,797.70 | 5,797.70 | 5,796.50 | 5,796.50 | 158.3K |
| 12:42 | 5,797.40 | 5,797.80 | 5,797.40 | 5,797.80 | 373.1K |
| 12:43 | 5,797.90 | 5,798.40 | 5,797.90 | 5,798.40 | 300.0K |
| 12:44 | 5,797.00 | 5,798.90 | 5,797.00 | 5,798.90 | 574.9K |
| 12:45 | 5,799.70 | 5,799.70 | 5,799.10 | 5,799.10 | 143.5K |
| 12:46 | 5,799.60 | 5,800.20 | 5,799.60 | 5,800.20 | 126.2K |
| 12:47 | 5,801.30 | 5,801.30 | 5,801.00 | 5,801.00 | 391.9K |
| 12:48 | 5,800.90 | 5,800.90 | 5,800.60 | 5,800.60 | 711.3K |
| 12:49 | 5,801.90 | 5,802.10 | 5,801.90 | 5,802.10 | 550.2K |
| 12:50 | 5,802.70 | 5,803.10 | 5,802.70 | 5,803.10 | 346.8K |
| 12:51 | 5,803.60 | 5,805.20 | 5,803.60 | 5,805.20 | 1,038.3K |
| 12:52 | 5,805.20 | 5,805.70 | 5,805.20 | 5,805.70 | 701.7K |
| 12:53 | 5,806.30 | 5,806.30 | 5,805.30 | 5,805.30 | 293.5K |
| 12:54 | 5,806.00 | 5,806.00 | 5,805.00 | 5,805.00 | 1,186.0K |
| 12:55 | 5,804.20 | 5,804.20 | 5,802.90 | 5,802.90 | 3,440.8K |
| 12:56 | 5,804.20 | 5,804.70 | 5,804.20 | 5,804.70 | 1,628.7K |
| 12:57 | 5,804.90 | 5,804.90 | 5,804.80 | 5,804.80 | 632.9K |
| 12:58 | 5,804.50 | 5,804.50 | 5,802.90 | 5,802.90 | 827.2K |
| 12:59 | 5,803.90 | 5,803.90 | 5,802.70 | 5,802.70 | 375.7K |
| 13:00 | 5,802.40 | 5,802.40 | 5,802.40 | 5,802.40 | 584.0K |
| 13:01 | 5,802.60 | 5,802.60 | 5,802.20 | 5,802.20 | 288.5K |
| 13:02 | 5,801.80 | 5,802.70 | 5,801.80 | 5,802.70 | 291.4K |
| 13:03 | 5,801.90 | 5,801.90 | 5,800.90 | 5,800.90 | 385.9K |
| 13:04 | 5,800.30 | 5,800.30 | 5,799.20 | 5,799.20 | 139.8K |
| 13:05 | 5,799.20 | 5,799.90 | 5,799.20 | 5,799.90 | 190.7K |
| 13:06 | 5,799.40 | 5,799.80 | 5,799.40 | 5,799.80 | 980.3K |
| 13:07 | 5,798.50 | 5,798.50 | 5,797.90 | 5,797.90 | 210.7K |
| 13:08 | 5,798.20 | 5,798.60 | 5,798.20 | 5,798.60 | 387.6K |
| 13:09 | 5,799.40 | 5,799.40 | 5,799.10 | 5,799.10 | 242.2K |
| 13:10 | 5,799.30 | 5,799.30 | 5,798.20 | 5,798.20 | 337.6K |
| 13:11 | 5,797.90 | 5,797.90 | 5,797.80 | 5,797.80 | 2,308.0K |
| 13:12 | 5,798.30 | 5,798.30 | 5,798.10 | 5,798.10 | 881.1K |
| 13:13 | 5,797.50 | 5,798.00 | 5,797.50 | 5,798.00 | 532.9K |
| 13:14 | 5,797.20 | 5,797.20 | 5,796.80 | 5,796.80 | 254.8K |
| 13:15 | 5,797.30 | 5,797.50 | 5,797.30 | 5,797.50 | 350.8K |
| 13:16 | 5,799.00 | 5,799.40 | 5,799.00 | 5,799.40 | 228.8K |
| 13:17 | 5,799.90 | 5,800.30 | 5,799.90 | 5,800.30 | 238.6K |
| 13:18 | 5,799.20 | 5,799.20 | 5,799.10 | 5,799.10 | 705.2K |
| 13:19 | 5,797.10 | 5,797.10 | 5,795.30 | 5,795.30 | 178.5K |
| 13:20 | 5,796.90 | 5,797.10 | 5,796.90 | 5,797.10 | 121.8K |
| 13:21 | 5,796.90 | 5,796.90 | 5,795.00 | 5,795.00 | 155.6K |
| 13:22 | 5,795.60 | 5,795.60 | 5,794.80 | 5,794.80 | 271.7K |
| 13:23 | 5,796.20 | 5,796.20 | 5,795.80 | 5,795.80 | 488.0K |
| 13:24 | 5,795.20 | 5,795.20 | 5,794.90 | 5,794.90 | 178.7K |
| 13:25 | 5,794.70 | 5,794.90 | 5,794.70 | 5,794.90 | 212.3K |
| 13:26 | 5,794.90 | 5,795.50 | 5,794.90 | 5,795.50 | 200.6K |
| 13:27 | 5,794.70 | 5,794.70 | 5,794.30 | 5,794.30 | 406.0K |
| 13:28 | 5,794.20 | 5,794.20 | 5,794.00 | 5,794.00 | 176.9K |
| 13:29 | 5,795.10 | 5,796.00 | 5,795.10 | 5,796.00 | 174.1K |
| 13:30 | 5,796.10 | 5,796.10 | 5,795.50 | 5,795.50 | 411.0K |
| 13:31 | 5,797.20 | 5,797.20 | 5,797.00 | 5,797.00 | 672.8K |
| 13:32 | 5,796.80 | 5,796.80 | 5,796.30 | 5,796.30 | 241.9K |
| 13:33 | 5,796.80 | 5,796.80 | 5,796.70 | 5,796.70 | 645.0K |
| 13:34 | 5,797.80 | 5,798.50 | 5,797.80 | 5,798.50 | 280.3K |
| 13:35 | 5,798.80 | 5,800.00 | 5,798.80 | 5,800.00 | 996.8K |
| 13:36 | 5,800.70 | 5,802.80 | 5,800.70 | 5,802.80 | 660.8K |
| 13:37 | 5,800.50 | 5,800.50 | 5,800.50 | 5,800.50 | 368.8K |
| 13:38 | 5,799.80 | 5,799.80 | 5,799.80 | 5,799.80 | 344.7K |
| 13:39 | 5,798.60 | 5,799.00 | 5,798.60 | 5,799.00 | 234.9K |
| 13:40 | 5,799.10 | 5,799.10 | 5,799.00 | 5,799.00 | 271.1K |
| 13:41 | 5,798.60 | 5,798.70 | 5,798.60 | 5,798.70 | 272.6K |
| 13:42 | 5,798.50 | 5,798.50 | 5,798.30 | 5,798.30 | 174.6K |
| 13:43 | 5,798.00 | 5,798.00 | 5,797.40 | 5,797.40 | 145.6K |
| 13:44 | 5,796.60 | 5,796.60 | 5,795.80 | 5,795.80 | 540.4K |
| 13:45 | 5,795.20 | 5,795.20 | 5,794.50 | 5,794.50 | 404.1K |
| 13:46 | 5,795.20 | 5,795.20 | 5,794.50 | 5,794.50 | 280.5K |
| 13:47 | 5,794.50 | 5,794.50 | 5,790.70 | 5,790.70 | 764.0K |
| 13:48 | 5,789.80 | 5,791.10 | 5,789.80 | 5,791.10 | 257.6K |
| 13:49 | 5,792.30 | 5,793.40 | 5,792.30 | 5,793.40 | 293.5K |
| 13:50 | 5,792.00 | 5,792.80 | 5,792.00 | 5,792.80 | 470.3K |
| 13:51 | 5,792.70 | 5,792.90 | 5,792.70 | 5,792.90 | 381.2K |
| 13:52 | 5,792.30 | 5,793.60 | 5,792.30 | 5,793.60 | 227.3K |
| 13:53 | 5,794.20 | 5,794.20 | 5,793.30 | 5,793.30 | 400.5K |
| 13:54 | 5,793.60 | 5,795.10 | 5,793.60 | 5,795.10 | 464.3K |
| 13:55 | 5,795.00 | 5,795.00 | 5,794.80 | 5,794.80 | 675.1K |
| 13:56 | 5,795.30 | 5,795.30 | 5,795.00 | 5,795.00 | 259.4K |
| 13:57 | 5,794.50 | 5,794.90 | 5,794.50 | 5,794.90 | 889.3K |
| 13:58 | 5,795.00 | 5,795.10 | 5,795.00 | 5,795.10 | 161.3K |
| 13:59 | 5,794.70 | 5,794.70 | 5,794.60 | 5,794.60 | 375.8K |
| 14:00 | 5,794.60 | 5,795.30 | 5,794.60 | 5,795.30 | 239.1K |
| 14:01 | 5,794.90 | 5,795.50 | 5,794.90 | 5,795.50 | 869.3K |
| 14:02 | 5,795.30 | 5,795.30 | 5,793.30 | 5,793.30 | 441.8K |
| 14:03 | 5,792.60 | 5,792.80 | 5,792.60 | 5,792.80 | 439.8K |
| 14:04 | 5,792.20 | 5,792.40 | 5,792.20 | 5,792.40 | 224.9K |
| 14:05 | 5,792.90 | 5,794.40 | 5,792.90 | 5,794.40 | 245.2K |
| 14:06 | 5,794.90 | 5,795.80 | 5,794.90 | 5,795.80 | 357.0K |
| 14:07 | 5,795.30 | 5,795.30 | 5,794.00 | 5,794.00 | 351.2K |
| 14:08 | 5,794.50 | 5,795.00 | 5,794.50 | 5,795.00 | 542.5K |
| 14:09 | 5,793.80 | 5,794.40 | 5,793.80 | 5,794.40 | 674.3K |
| 14:10 | 5,793.90 | 5,793.90 | 5,792.40 | 5,792.40 | 450.8K |
| 14:11 | 5,793.20 | 5,794.70 | 5,793.20 | 5,794.70 | 344.0K |
| 14:12 | 5,794.40 | 5,794.50 | 5,794.40 | 5,794.50 | 334.1K |
| 14:13 | 5,795.10 | 5,795.10 | 5,794.50 | 5,794.50 | 678.1K |
| 14:14 | 5,794.90 | 5,794.90 | 5,794.90 | 5,794.90 | 436.3K |
| 14:15 | 5,795.60 | 5,795.60 | 5,794.90 | 5,794.90 | 328.0K |
| 14:16 | 5,794.50 | 5,794.50 | 5,793.80 | 5,793.80 | 292.0K |
| 14:17 | 5,794.00 | 5,794.00 | 5,793.80 | 5,793.80 | 282.3K |
| 14:18 | 5,793.80 | 5,793.80 | 5,793.10 | 5,793.10 | 362.0K |
| 14:19 | 5,793.60 | 5,794.30 | 5,793.60 | 5,794.30 | 238.3K |
| 14:20 | 5,793.90 | 5,794.90 | 5,793.90 | 5,794.90 | 550.6K |
| 14:21 | 5,795.10 | 5,795.10 | 5,795.00 | 5,795.00 | 276.4K |
| 14:22 | 5,797.00 | 5,797.50 | 5,797.00 | 5,797.50 | 529.1K |
| 14:23 | 5,797.50 | 5,797.50 | 5,797.40 | 5,797.40 | 452.4K |
| 14:24 | 5,797.30 | 5,799.00 | 5,797.30 | 5,799.00 | 207.2K |
| 14:25 | 5,798.80 | 5,799.80 | 5,798.80 | 5,799.80 | 240.7K |
| 14:26 | 5,798.50 | 5,798.50 | 5,797.90 | 5,797.90 | 416.7K |
| 14:27 | 5,799.10 | 5,799.10 | 5,798.70 | 5,798.70 | 284.1K |
| 14:28 | 5,797.80 | 5,798.10 | 5,797.80 | 5,798.10 | 192.7K |
| 14:29 | 5,799.10 | 5,799.10 | 5,798.80 | 5,798.80 | 251.6K |
| 14:30 | 5,799.10 | 5,799.10 | 5,799.10 | 5,799.10 | 174.8K |
| 14:31 | 5,799.30 | 5,799.40 | 5,799.30 | 5,799.40 | 175.2K |
| 14:32 | 5,798.50 | 5,798.90 | 5,798.50 | 5,798.90 | 635.0K |
| 14:33 | 5,798.60 | 5,799.20 | 5,798.60 | 5,799.20 | 451.9K |
| 14:34 | 5,798.60 | 5,798.60 | 5,798.60 | 5,798.60 | 174.5K |
| 14:35 | 5,799.00 | 5,799.00 | 5,798.90 | 5,798.90 | 277.0K |
| 14:36 | 5,799.80 | 5,799.90 | 5,799.80 | 5,799.90 | 182.8K |
| 14:37 | 5,799.10 | 5,799.10 | 5,799.10 | 5,799.10 | 221.5K |
| 14:38 | 5,799.10 | 5,802.20 | 5,799.10 | 5,802.20 | 401.5K |
| 14:39 | 5,801.70 | 5,801.80 | 5,801.70 | 5,801.80 | 145.9K |
| 14:40 | 5,803.10 | 5,803.50 | 5,803.10 | 5,803.50 | 671.4K |
| 14:41 | 5,804.30 | 5,804.30 | 5,802.90 | 5,802.90 | 561.9K |
| 14:42 | 5,804.60 | 5,804.60 | 5,804.60 | 5,804.60 | 481.3K |
| 14:43 | 5,803.90 | 5,803.90 | 5,803.30 | 5,803.30 | 242.2K |
| 14:44 | 5,802.70 | 5,803.00 | 5,802.70 | 5,803.00 | 291.7K |
| 14:45 | 5,802.30 | 5,802.30 | 5,802.30 | 5,802.30 | 146.0K |
| 14:46 | 5,803.00 | 5,803.00 | 5,802.80 | 5,802.80 | 375.8K |
| 14:47 | 5,802.40 | 5,802.40 | 5,802.30 | 5,802.30 | 223.8K |
| 14:48 | 5,801.80 | 5,801.80 | 5,801.00 | 5,801.00 | 140.3K |
| 14:49 | 5,802.00 | 5,802.00 | 5,801.40 | 5,801.40 | 177.9K |
| 14:50 | 5,801.40 | 5,801.40 | 5,801.00 | 5,801.00 | 273.6K |
| 14:51 | 5,800.60 | 5,801.20 | 5,800.60 | 5,801.20 | 372.1K |
| 14:52 | 5,802.80 | 5,803.10 | 5,802.80 | 5,803.10 | 530.7K |
| 14:53 | 5,803.30 | 5,803.80 | 5,803.30 | 5,803.80 | 268.6K |
| 14:54 | 5,804.10 | 5,804.10 | 5,804.00 | 5,804.00 | 427.6K |
| 14:55 | 5,804.20 | 5,804.20 | 5,803.30 | 5,803.30 | 265.1K |
| 14:56 | 5,803.60 | 5,803.90 | 5,803.60 | 5,803.90 | 347.5K |
| 14:57 | 5,803.60 | 5,803.60 | 5,803.10 | 5,803.10 | 215.3K |
| 14:58 | 5,803.00 | 5,803.00 | 5,802.80 | 5,802.80 | 375.9K |
| 14:59 | 5,803.00 | 5,803.90 | 5,803.00 | 5,803.90 | 301.7K |
| 15:00 | 5,803.10 | 5,803.10 | 5,802.80 | 5,802.80 | 493.0K |
| 15:01 | 5,801.10 | 5,801.50 | 5,801.10 | 5,801.50 | 913.2K |
| 15:02 | 5,801.70 | 5,802.20 | 5,801.70 | 5,802.20 | 211.9K |
| 15:03 | 5,801.90 | 5,802.10 | 5,801.90 | 5,802.10 | 191.4K |
| 15:04 | 5,802.40 | 5,802.60 | 5,802.40 | 5,802.60 | 283.4K |
| 15:05 | 5,802.10 | 5,802.60 | 5,802.10 | 5,802.60 | 207.8K |
| 15:06 | 5,802.40 | 5,803.20 | 5,802.40 | 5,803.20 | 223.4K |
| 15:07 | 5,803.00 | 5,803.00 | 5,802.80 | 5,802.80 | 244.7K |
| 15:08 | 5,802.70 | 5,802.70 | 5,801.60 | 5,801.60 | 1,056.2K |
| 15:09 | 5,802.30 | 5,802.30 | 5,801.70 | 5,801.70 | 2,966.5K |
| 15:10 | 5,802.20 | 5,802.20 | 5,801.50 | 5,801.50 | 647.5K |
| 15:11 | 5,801.80 | 5,802.60 | 5,801.80 | 5,802.60 | 195.1K |
| 15:12 | 5,802.20 | 5,802.20 | 5,802.00 | 5,802.00 | 479.0K |
| 15:13 | 5,801.40 | 5,801.40 | 5,800.80 | 5,800.80 | 300.7K |
| 15:14 | 5,801.60 | 5,801.60 | 5,800.80 | 5,800.80 | 311.6K |
| 15:15 | 5,802.10 | 5,802.10 | 5,801.40 | 5,801.40 | 382.6K |
| 15:16 | 5,800.90 | 5,800.90 | 5,800.50 | 5,800.50 | 321.8K |
| 15:17 | 5,799.90 | 5,799.90 | 5,799.10 | 5,799.10 | 924.7K |
| 15:18 | 5,798.80 | 5,799.00 | 5,798.80 | 5,799.00 | 334.3K |
| 15:19 | 5,799.70 | 5,800.00 | 5,799.70 | 5,800.00 | 460.2K |
| 15:20 | 5,800.20 | 5,800.70 | 5,800.20 | 5,800.70 | 278.3K |
| 15:21 | 5,799.90 | 5,799.90 | 5,799.50 | 5,799.50 | 316.1K |
| 15:22 | 5,800.80 | 5,800.80 | 5,799.30 | 5,799.30 | 842.6K |
| 15:23 | 5,797.80 | 5,797.80 | 5,796.30 | 5,796.30 | 358.5K |
| 15:24 | 5,796.20 | 5,796.90 | 5,796.20 | 5,796.90 | 436.8K |
| 15:25 | 5,797.30 | 5,797.30 | 5,796.80 | 5,796.80 | 518.7K |
| 15:26 | 5,797.30 | 5,797.30 | 5,796.80 | 5,796.80 | 435.4K |
| 15:27 | 5,796.10 | 5,796.10 | 5,795.40 | 5,795.40 | 635.5K |
| 15:28 | 5,794.20 | 5,794.20 | 5,793.70 | 5,793.70 | 376.2K |
| 15:29 | 5,794.70 | 5,794.70 | 5,794.00 | 5,794.00 | 295.2K |
| 15:30 | 5,794.40 | 5,794.40 | 5,794.40 | 5,794.40 | 520.3K |
| 15:31 | 5,793.80 | 5,793.80 | 5,793.80 | 5,793.80 | 408.2K |
| 15:32 | 5,793.60 | 5,795.50 | 5,793.60 | 5,795.50 | 810.1K |
| 15:33 | 5,794.80 | 5,794.80 | 5,793.60 | 5,793.60 | 353.5K |
| 15:34 | 5,793.40 | 5,794.90 | 5,793.40 | 5,794.90 | 488.4K |
| 15:35 | 5,794.30 | 5,794.30 | 5,793.60 | 5,793.60 | 471.8K |
| 15:36 | 5,793.20 | 5,793.30 | 5,793.20 | 5,793.30 | 395.6K |
| 15:37 | 5,793.40 | 5,793.40 | 5,793.20 | 5,793.20 | 258.6K |
| 15:38 | 5,790.90 | 5,790.90 | 5,790.00 | 5,790.00 | 449.6K |
| 15:39 | 5,791.40 | 5,791.40 | 5,791.10 | 5,791.10 | 468.6K |
| 15:40 | 5,791.70 | 5,791.70 | 5,790.30 | 5,790.30 | 318.6K |
| 15:41 | 5,791.60 | 5,792.70 | 5,791.60 | 5,792.70 | 639.9K |
| 15:42 | 5,791.70 | 5,791.90 | 5,791.70 | 5,791.90 | 398.3K |
| 15:43 | 5,792.40 | 5,792.40 | 5,792.20 | 5,792.20 | 489.2K |
| 15:44 | 5,792.30 | 5,792.30 | 5,791.30 | 5,791.30 | 644.4K |
| 15:45 | 5,790.80 | 5,791.30 | 5,790.80 | 5,791.30 | 609.4K |
| 15:46 | 5,791.60 | 5,792.00 | 5,791.60 | 5,792.00 | 388.2K |
| 15:47 | 5,792.00 | 5,792.10 | 5,792.00 | 5,792.10 | 561.1K |
| 15:48 | 5,790.80 | 5,790.90 | 5,790.80 | 5,790.90 | 362.5K |
| 15:49 | 5,790.40 | 5,791.10 | 5,790.40 | 5,791.10 | 422.3K |
| 15:50 | 5,789.10 | 5,789.90 | 5,789.10 | 5,789.90 | 1,015.3K |
| 15:51 | 5,790.80 | 5,790.80 | 5,790.10 | 5,790.10 | 582.7K |
| 15:52 | 5,790.90 | 5,790.90 | 5,790.30 | 5,790.30 | 726.2K |
| 15:53 | 5,790.90 | 5,790.90 | 5,790.10 | 5,790.10 | 796.9K |
| 15:54 | 5,790.70 | 5,790.70 | 5,790.60 | 5,790.60 | 599.6K |
| 15:55 | 5,790.30 | 5,791.00 | 5,790.30 | 5,791.00 | 990.8K |
| 15:56 | 5,790.70 | 5,791.10 | 5,790.70 | 5,791.10 | 774.2K |
| 15:57 | 5,788.40 | 5,790.30 | 5,788.40 | 5,790.30 | 1,122.4K |
| 15:58 | 5,788.50 | 5,788.50 | 5,788.30 | 5,788.30 | 1,214.8K |
| 15:59 | 5,789.30 | 5,789.30 | 5,788.00 | 5,788.00 | 991.8K |
| 16:00 | 5,789.60 | 5,789.70 | 5,789.60 | 5,789.70 | 255.9K |
| 16:01 | 5,789.70 | 5,789.70 | 5,789.70 | 5,789.70 | 0.0K |
| 16:02 | 5,789.70 | 5,789.70 | 5,789.70 | 5,789.70 | 0.0K |
| 16:03 | 5,789.70 | 5,789.70 | 5,789.70 | 5,789.70 | 0.0K |
| 16:04 | 5,789.70 | 5,794.20 | 5,789.70 | 5,794.20 | 55,086.8K |