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 | 5,790.40 | 5,790.40 | 5,750.40 | 5,750.40 | 9,734.0K |
| 10:00 | 5,754.80 | 5,764.90 | 5,754.80 | 5,764.90 | 4,668.7K |
| 10:01 | 5,764.90 | 5,765.70 | 5,764.90 | 5,765.70 | 3,405.0K |
| 10:02 | 5,769.90 | 5,769.90 | 5,762.70 | 5,762.70 | 2,780.6K |
| 10:03 | 5,766.10 | 5,766.40 | 5,766.10 | 5,766.40 | 1,102.8K |
| 10:04 | 5,768.60 | 5,771.40 | 5,768.60 | 5,771.40 | 1,775.6K |
| 10:05 | 5,770.40 | 5,770.40 | 5,768.80 | 5,768.80 | 2,083.9K |
| 10:06 | 5,769.30 | 5,770.60 | 5,769.30 | 5,770.60 | 1,757.4K |
| 10:07 | 5,771.70 | 5,777.40 | 5,771.70 | 5,777.40 | 2,735.8K |
| 10:08 | 5,776.10 | 5,776.10 | 5,772.40 | 5,772.40 | 737.0K |
| 10:09 | 5,770.50 | 5,772.20 | 5,770.50 | 5,772.20 | 1,290.2K |
| 10:10 | 5,770.80 | 5,773.60 | 5,770.80 | 5,773.60 | 931.8K |
| 10:11 | 5,771.70 | 5,772.30 | 5,771.70 | 5,772.30 | 1,083.3K |
| 10:12 | 5,774.00 | 5,774.00 | 5,769.70 | 5,769.70 | 1,824.2K |
| 10:13 | 5,768.40 | 5,768.40 | 5,765.50 | 5,765.50 | 889.9K |
| 10:14 | 5,762.70 | 5,762.70 | 5,762.50 | 5,762.50 | 526.4K |
| 10:15 | 5,762.10 | 5,768.90 | 5,762.10 | 5,768.90 | 1,220.2K |
| 10:16 | 5,768.20 | 5,768.20 | 5,764.60 | 5,764.60 | 799.3K |
| 10:17 | 5,767.40 | 5,767.40 | 5,765.10 | 5,765.10 | 819.5K |
| 10:18 | 5,765.20 | 5,769.30 | 5,765.20 | 5,769.30 | 934.2K |
| 10:19 | 5,770.60 | 5,771.10 | 5,770.60 | 5,771.10 | 756.4K |
| 10:20 | 5,773.30 | 5,773.30 | 5,772.70 | 5,772.70 | 972.9K |
| 10:21 | 5,774.20 | 5,774.40 | 5,774.20 | 5,774.40 | 1,645.2K |
| 10:22 | 5,772.40 | 5,772.40 | 5,771.80 | 5,771.80 | 789.4K |
| 10:23 | 5,772.70 | 5,773.50 | 5,772.70 | 5,773.50 | 1,035.3K |
| 10:24 | 5,773.80 | 5,773.80 | 5,773.30 | 5,773.30 | 964.9K |
| 10:25 | 5,773.80 | 5,773.80 | 5,772.80 | 5,772.80 | 894.6K |
| 10:26 | 5,772.70 | 5,773.00 | 5,772.70 | 5,773.00 | 2,171.3K |
| 10:27 | 5,774.20 | 5,776.60 | 5,774.20 | 5,776.60 | 1,847.1K |
| 10:28 | 5,773.70 | 5,774.20 | 5,773.70 | 5,774.20 | 531.5K |
| 10:29 | 5,774.00 | 5,774.00 | 5,772.70 | 5,772.70 | 552.0K |
| 10:30 | 5,774.00 | 5,774.80 | 5,774.00 | 5,774.80 | 642.9K |
| 10:31 | 5,775.20 | 5,776.50 | 5,775.20 | 5,776.50 | 626.2K |
| 10:32 | 5,775.90 | 5,776.30 | 5,775.90 | 5,776.30 | 1,137.3K |
| 10:33 | 5,775.50 | 5,776.80 | 5,775.50 | 5,776.80 | 2,403.9K |
| 10:34 | 5,778.40 | 5,781.00 | 5,778.40 | 5,781.00 | 1,575.4K |
| 10:35 | 5,781.60 | 5,781.60 | 5,781.10 | 5,781.10 | 615.1K |
| 10:36 | 5,781.30 | 5,781.30 | 5,780.70 | 5,780.70 | 424.6K |
| 10:37 | 5,779.60 | 5,779.60 | 5,779.10 | 5,779.10 | 781.8K |
| 10:38 | 5,779.40 | 5,779.40 | 5,778.30 | 5,778.30 | 684.9K |
| 10:39 | 5,778.80 | 5,778.80 | 5,776.30 | 5,776.30 | 441.8K |
| 10:40 | 5,775.70 | 5,775.90 | 5,775.70 | 5,775.90 | 2,581.2K |
| 10:41 | 5,777.70 | 5,777.70 | 5,776.90 | 5,776.90 | 525.5K |
| 10:42 | 5,776.40 | 5,776.50 | 5,776.40 | 5,776.50 | 317.4K |
| 10:43 | 5,775.30 | 5,777.10 | 5,775.30 | 5,777.10 | 818.6K |
| 10:44 | 5,775.00 | 5,775.00 | 5,774.90 | 5,774.90 | 827.2K |
| 10:45 | 5,776.60 | 5,779.60 | 5,776.60 | 5,779.60 | 636.1K |
| 10:46 | 5,778.30 | 5,778.30 | 5,778.20 | 5,778.20 | 917.7K |
| 10:47 | 5,779.00 | 5,780.20 | 5,779.00 | 5,780.20 | 944.6K |
| 10:48 | 5,780.00 | 5,780.00 | 5,779.50 | 5,779.50 | 495.1K |
| 10:49 | 5,777.60 | 5,777.60 | 5,776.40 | 5,776.40 | 513.2K |
| 10:50 | 5,776.90 | 5,777.80 | 5,776.90 | 5,777.80 | 563.2K |
| 10:51 | 5,777.30 | 5,777.30 | 5,777.10 | 5,777.10 | 599.4K |
| 10:52 | 5,776.10 | 5,776.10 | 5,774.40 | 5,774.40 | 283.0K |
| 10:53 | 5,775.40 | 5,775.40 | 5,773.30 | 5,773.30 | 372.7K |
| 10:54 | 5,773.40 | 5,773.40 | 5,772.90 | 5,772.90 | 455.9K |
| 10:55 | 5,770.70 | 5,770.70 | 5,770.20 | 5,770.20 | 1,727.0K |
| 10:56 | 5,766.70 | 5,767.40 | 5,766.70 | 5,767.40 | 550.1K |
| 10:57 | 5,768.30 | 5,768.30 | 5,766.40 | 5,766.40 | 654.1K |
| 10:58 | 5,766.70 | 5,766.70 | 5,766.10 | 5,766.10 | 274.5K |
| 10:59 | 5,765.80 | 5,765.80 | 5,765.60 | 5,765.60 | 565.1K |
| 11:00 | 5,765.30 | 5,765.30 | 5,765.10 | 5,765.10 | 687.7K |
| 11:01 | 5,763.60 | 5,764.80 | 5,763.60 | 5,764.80 | 610.9K |
| 11:02 | 5,767.70 | 5,770.20 | 5,767.70 | 5,770.20 | 406.0K |
| 11:03 | 5,771.80 | 5,771.80 | 5,771.00 | 5,771.00 | 417.5K |
| 11:04 | 5,771.80 | 5,772.10 | 5,771.80 | 5,772.10 | 625.3K |
| 11:05 | 5,771.60 | 5,771.60 | 5,771.60 | 5,771.60 | 469.4K |
| 11:06 | 5,772.80 | 5,772.80 | 5,772.10 | 5,772.10 | 613.6K |
| 11:07 | 5,772.90 | 5,772.90 | 5,771.30 | 5,771.30 | 1,504.9K |
| 11:08 | 5,771.30 | 5,771.30 | 5,770.60 | 5,770.60 | 2,778.3K |
| 11:09 | 5,770.50 | 5,770.50 | 5,769.60 | 5,769.60 | 1,652.0K |
| 11:10 | 5,768.30 | 5,769.00 | 5,768.30 | 5,769.00 | 1,492.1K |
| 11:11 | 5,769.60 | 5,769.60 | 5,768.30 | 5,768.30 | 393.1K |
| 11:12 | 5,767.10 | 5,767.10 | 5,765.10 | 5,765.10 | 729.8K |
| 11:13 | 5,763.10 | 5,763.10 | 5,761.70 | 5,761.70 | 436.6K |
| 11:14 | 5,762.60 | 5,763.20 | 5,762.60 | 5,763.20 | 449.0K |
| 11:15 | 5,763.10 | 5,763.10 | 5,761.50 | 5,761.50 | 1,260.7K |
| 11:16 | 5,762.70 | 5,762.70 | 5,762.60 | 5,762.60 | 266.2K |
| 11:17 | 5,763.50 | 5,763.50 | 5,762.80 | 5,762.80 | 536.7K |
| 11:18 | 5,761.60 | 5,761.60 | 5,761.00 | 5,761.00 | 3,309.9K |
| 11:19 | 5,758.10 | 5,758.10 | 5,756.60 | 5,756.60 | 2,718.1K |
| 11:20 | 5,756.60 | 5,756.60 | 5,755.70 | 5,755.70 | 923.7K |
| 11:21 | 5,753.30 | 5,753.30 | 5,747.50 | 5,747.50 | 1,500.0K |
| 11:22 | 5,748.60 | 5,748.60 | 5,748.60 | 5,748.60 | 624.2K |
| 11:23 | 5,749.30 | 5,750.20 | 5,749.30 | 5,750.20 | 1,165.5K |
| 11:24 | 5,750.80 | 5,752.20 | 5,750.80 | 5,752.20 | 200.0K |
| 11:25 | 5,752.10 | 5,752.10 | 5,750.30 | 5,750.30 | 836.6K |
| 11:26 | 5,749.70 | 5,749.70 | 5,748.20 | 5,748.20 | 303.9K |
| 11:27 | 5,749.20 | 5,749.20 | 5,749.00 | 5,749.00 | 738.1K |
| 11:28 | 5,749.20 | 5,749.20 | 5,748.30 | 5,748.30 | 586.7K |
| 11:29 | 5,749.90 | 5,749.90 | 5,749.20 | 5,749.20 | 375.2K |
| 11:30 | 5,748.30 | 5,748.30 | 5,747.10 | 5,747.10 | 493.3K |
| 11:31 | 5,747.30 | 5,747.30 | 5,747.30 | 5,747.30 | 698.4K |
| 11:32 | 5,744.60 | 5,744.60 | 5,741.70 | 5,741.70 | 1,262.4K |
| 11:33 | 5,738.20 | 5,738.20 | 5,736.10 | 5,736.10 | 428.0K |
| 11:34 | 5,736.60 | 5,736.60 | 5,735.40 | 5,735.40 | 367.5K |
| 11:35 | 5,736.70 | 5,737.80 | 5,736.70 | 5,737.80 | 540.3K |
| 11:36 | 5,738.60 | 5,738.80 | 5,738.60 | 5,738.80 | 2,827.0K |
| 11:37 | 5,739.60 | 5,739.60 | 5,738.70 | 5,738.70 | 244.6K |
| 11:38 | 5,738.70 | 5,738.70 | 5,735.30 | 5,735.30 | 376.1K |
| 11:39 | 5,735.60 | 5,735.60 | 5,735.00 | 5,735.00 | 366.3K |
| 11:40 | 5,736.30 | 5,737.00 | 5,736.30 | 5,737.00 | 510.2K |
| 11:41 | 5,736.50 | 5,736.80 | 5,736.50 | 5,736.80 | 435.2K |
| 11:42 | 5,737.00 | 5,737.60 | 5,737.00 | 5,737.60 | 301.6K |
| 11:43 | 5,736.80 | 5,736.80 | 5,736.80 | 5,736.80 | 298.9K |
| 11:44 | 5,736.90 | 5,738.10 | 5,736.90 | 5,738.10 | 389.4K |
| 11:45 | 5,738.70 | 5,738.70 | 5,735.90 | 5,735.90 | 884.1K |
| 11:46 | 5,735.60 | 5,735.60 | 5,732.30 | 5,732.30 | 457.1K |
| 11:47 | 5,731.80 | 5,731.90 | 5,731.80 | 5,731.90 | 568.5K |
| 11:48 | 5,732.20 | 5,733.00 | 5,732.20 | 5,733.00 | 409.8K |
| 11:49 | 5,731.90 | 5,733.00 | 5,731.90 | 5,733.00 | 294.2K |
| 11:50 | 5,733.70 | 5,733.70 | 5,733.30 | 5,733.30 | 731.6K |
| 11:51 | 5,735.40 | 5,735.40 | 5,734.00 | 5,734.00 | 461.7K |
| 11:52 | 5,733.40 | 5,735.20 | 5,733.40 | 5,735.20 | 391.7K |
| 11:53 | 5,737.70 | 5,738.40 | 5,737.70 | 5,738.40 | 225.8K |
| 11:54 | 5,738.20 | 5,738.20 | 5,737.60 | 5,737.60 | 268.0K |
| 11:55 | 5,739.20 | 5,741.20 | 5,739.20 | 5,741.20 | 612.9K |
| 11:56 | 5,740.20 | 5,744.40 | 5,740.20 | 5,744.40 | 588.8K |
| 11:57 | 5,741.40 | 5,742.10 | 5,741.40 | 5,742.10 | 428.4K |
| 11:58 | 5,740.90 | 5,740.90 | 5,737.00 | 5,737.00 | 619.9K |
| 11:59 | 5,736.10 | 5,736.80 | 5,736.10 | 5,736.80 | 279.3K |
| 12:00 | 5,737.30 | 5,738.80 | 5,737.30 | 5,738.80 | 274.7K |
| 12:01 | 5,736.60 | 5,736.60 | 5,736.10 | 5,736.10 | 125.2K |
| 12:02 | 5,736.40 | 5,736.40 | 5,734.50 | 5,734.50 | 414.4K |
| 12:03 | 5,735.80 | 5,736.70 | 5,735.80 | 5,736.70 | 120.0K |
| 12:04 | 5,739.10 | 5,739.50 | 5,739.10 | 5,739.50 | 262.0K |
| 12:05 | 5,739.20 | 5,739.20 | 5,738.10 | 5,738.10 | 545.1K |
| 12:06 | 5,737.00 | 5,737.70 | 5,737.00 | 5,737.70 | 383.9K |
| 12:07 | 5,739.10 | 5,739.10 | 5,739.10 | 5,739.10 | 617.3K |
| 12:08 | 5,740.20 | 5,740.20 | 5,737.50 | 5,737.50 | 913.8K |
| 12:09 | 5,738.70 | 5,738.70 | 5,738.20 | 5,738.20 | 454.6K |
| 12:10 | 5,737.90 | 5,737.90 | 5,737.60 | 5,737.60 | 402.6K |
| 12:11 | 5,738.20 | 5,738.20 | 5,738.00 | 5,738.00 | 448.6K |
| 12:12 | 5,738.90 | 5,738.90 | 5,738.20 | 5,738.20 | 821.6K |
| 12:13 | 5,738.70 | 5,739.50 | 5,738.70 | 5,739.50 | 664.1K |
| 12:14 | 5,736.90 | 5,739.10 | 5,736.90 | 5,739.10 | 240.6K |
| 12:15 | 5,739.60 | 5,740.10 | 5,739.60 | 5,740.10 | 850.2K |
| 12:16 | 5,739.10 | 5,739.10 | 5,737.50 | 5,737.50 | 2,187.1K |
| 12:17 | 5,736.80 | 5,737.20 | 5,736.80 | 5,737.20 | 386.6K |
| 12:18 | 5,736.90 | 5,736.90 | 5,735.40 | 5,735.40 | 355.4K |
| 12:19 | 5,736.20 | 5,736.60 | 5,736.20 | 5,736.60 | 300.4K |
| 12:20 | 5,737.30 | 5,738.70 | 5,737.30 | 5,738.70 | 352.7K |
| 12:21 | 5,737.60 | 5,737.60 | 5,737.20 | 5,737.20 | 287.8K |
| 12:22 | 5,737.60 | 5,737.60 | 5,737.50 | 5,737.50 | 405.3K |
| 12:23 | 5,736.60 | 5,737.80 | 5,736.60 | 5,737.80 | 538.9K |
| 12:24 | 5,740.30 | 5,741.90 | 5,740.30 | 5,741.90 | 953.8K |
| 12:25 | 5,742.70 | 5,743.30 | 5,742.70 | 5,743.30 | 1,783.4K |
| 12:26 | 5,744.30 | 5,744.50 | 5,744.30 | 5,744.50 | 494.1K |
| 12:27 | 5,743.50 | 5,743.50 | 5,743.40 | 5,743.40 | 285.0K |
| 12:28 | 5,742.80 | 5,743.10 | 5,742.80 | 5,743.10 | 360.8K |
| 12:29 | 5,742.30 | 5,743.30 | 5,742.30 | 5,743.30 | 363.9K |
| 12:30 | 5,743.50 | 5,743.50 | 5,743.20 | 5,743.20 | 353.2K |
| 12:31 | 5,741.00 | 5,741.00 | 5,740.90 | 5,740.90 | 361.7K |
| 12:32 | 5,740.40 | 5,740.60 | 5,740.40 | 5,740.60 | 303.6K |
| 12:33 | 5,740.60 | 5,742.70 | 5,740.60 | 5,742.70 | 608.5K |
| 12:34 | 5,743.40 | 5,744.50 | 5,743.40 | 5,744.50 | 347.1K |
| 12:35 | 5,743.50 | 5,743.50 | 5,743.10 | 5,743.10 | 628.0K |
| 12:36 | 5,742.40 | 5,742.40 | 5,741.40 | 5,741.40 | 337.3K |
| 12:37 | 5,742.40 | 5,742.40 | 5,742.20 | 5,742.20 | 1,895.8K |
| 12:38 | 5,742.20 | 5,742.60 | 5,742.20 | 5,742.60 | 712.6K |
| 12:39 | 5,741.70 | 5,741.70 | 5,741.40 | 5,741.40 | 865.0K |
| 12:40 | 5,739.40 | 5,739.40 | 5,738.90 | 5,738.90 | 208.6K |
| 12:41 | 5,739.10 | 5,739.10 | 5,739.00 | 5,739.00 | 219.7K |
| 12:42 | 5,739.10 | 5,739.10 | 5,738.70 | 5,738.70 | 473.0K |
| 12:43 | 5,738.50 | 5,738.50 | 5,737.70 | 5,737.70 | 444.6K |
| 12:44 | 5,736.10 | 5,736.70 | 5,736.10 | 5,736.70 | 643.9K |
| 12:45 | 5,734.80 | 5,735.90 | 5,734.80 | 5,735.90 | 1,640.2K |
| 12:46 | 5,735.20 | 5,735.20 | 5,734.90 | 5,734.90 | 666.5K |
| 12:47 | 5,734.60 | 5,734.60 | 5,734.30 | 5,734.30 | 272.8K |
| 12:48 | 5,736.50 | 5,736.50 | 5,736.20 | 5,736.20 | 271.3K |
| 12:49 | 5,736.80 | 5,737.20 | 5,736.80 | 5,737.20 | 304.4K |
| 12:50 | 5,738.30 | 5,738.30 | 5,737.70 | 5,737.70 | 465.6K |
| 12:51 | 5,739.00 | 5,739.80 | 5,739.00 | 5,739.80 | 940.8K |
| 12:52 | 5,740.00 | 5,740.30 | 5,740.00 | 5,740.30 | 214.0K |
| 12:53 | 5,740.90 | 5,741.00 | 5,740.90 | 5,741.00 | 180.4K |
| 12:54 | 5,742.50 | 5,742.60 | 5,742.50 | 5,742.60 | 531.5K |
| 12:55 | 5,742.20 | 5,742.80 | 5,742.20 | 5,742.80 | 300.3K |
| 12:56 | 5,742.90 | 5,742.90 | 5,742.50 | 5,742.50 | 676.2K |
| 12:57 | 5,743.10 | 5,743.10 | 5,742.90 | 5,742.90 | 309.1K |
| 12:58 | 5,743.70 | 5,743.80 | 5,743.70 | 5,743.80 | 284.3K |
| 12:59 | 5,743.80 | 5,745.20 | 5,743.80 | 5,745.20 | 426.3K |
| 13:00 | 5,745.30 | 5,745.30 | 5,744.90 | 5,744.90 | 490.7K |
| 13:01 | 5,744.00 | 5,744.60 | 5,744.00 | 5,744.60 | 300.5K |
| 13:02 | 5,744.70 | 5,745.10 | 5,744.70 | 5,745.10 | 288.9K |
| 13:03 | 5,745.50 | 5,745.50 | 5,744.30 | 5,744.30 | 361.1K |
| 13:04 | 5,744.10 | 5,745.80 | 5,744.10 | 5,745.80 | 578.7K |
| 13:05 | 5,745.80 | 5,745.80 | 5,744.80 | 5,744.80 | 190.9K |
| 13:06 | 5,744.70 | 5,744.70 | 5,743.70 | 5,743.70 | 181.9K |
| 13:07 | 5,743.40 | 5,744.10 | 5,743.40 | 5,744.10 | 456.8K |
| 13:08 | 5,744.20 | 5,744.20 | 5,744.00 | 5,744.00 | 133.7K |
| 13:09 | 5,744.00 | 5,744.00 | 5,743.90 | 5,743.90 | 466.7K |
| 13:10 | 5,742.60 | 5,743.80 | 5,742.60 | 5,743.80 | 1,230.4K |
| 13:11 | 5,743.80 | 5,743.80 | 5,741.70 | 5,741.70 | 768.2K |
| 13:12 | 5,742.00 | 5,742.20 | 5,742.00 | 5,742.20 | 293.0K |
| 13:13 | 5,742.60 | 5,742.60 | 5,742.40 | 5,742.40 | 292.4K |
| 13:14 | 5,742.10 | 5,742.20 | 5,742.10 | 5,742.20 | 326.4K |
| 13:15 | 5,742.90 | 5,742.90 | 5,742.40 | 5,742.40 | 1,078.1K |
| 13:16 | 5,741.00 | 5,741.00 | 5,740.90 | 5,740.90 | 238.2K |
| 13:17 | 5,741.80 | 5,741.80 | 5,739.70 | 5,739.70 | 623.8K |
| 13:18 | 5,739.60 | 5,739.60 | 5,739.00 | 5,739.00 | 203.5K |
| 13:19 | 5,739.40 | 5,739.80 | 5,739.40 | 5,739.80 | 392.9K |
| 13:20 | 5,739.70 | 5,740.70 | 5,739.70 | 5,740.70 | 182.9K |
| 13:21 | 5,741.20 | 5,741.20 | 5,740.80 | 5,740.80 | 253.4K |
| 13:22 | 5,739.90 | 5,740.70 | 5,739.90 | 5,740.70 | 327.9K |
| 13:23 | 5,740.10 | 5,740.20 | 5,740.10 | 5,740.20 | 277.9K |
| 13:24 | 5,739.40 | 5,739.80 | 5,739.40 | 5,739.80 | 146.5K |
| 13:25 | 5,739.10 | 5,739.10 | 5,739.00 | 5,739.00 | 425.3K |
| 13:26 | 5,738.90 | 5,739.80 | 5,738.90 | 5,739.80 | 293.5K |
| 13:27 | 5,739.30 | 5,740.40 | 5,739.30 | 5,740.40 | 159.3K |
| 13:28 | 5,740.70 | 5,741.40 | 5,740.70 | 5,741.40 | 125.9K |
| 13:29 | 5,740.60 | 5,740.60 | 5,739.40 | 5,739.40 | 3,751.2K |
| 13:30 | 5,739.70 | 5,739.70 | 5,739.40 | 5,739.40 | 1,569.1K |
| 13:31 | 5,738.80 | 5,738.80 | 5,737.80 | 5,737.80 | 224.9K |
| 13:32 | 5,738.60 | 5,738.60 | 5,738.60 | 5,738.60 | 291.3K |
| 13:33 | 5,738.70 | 5,739.00 | 5,738.70 | 5,739.00 | 410.8K |
| 13:34 | 5,739.60 | 5,740.10 | 5,739.60 | 5,740.10 | 223.4K |
| 13:35 | 5,739.60 | 5,739.60 | 5,738.20 | 5,738.20 | 492.3K |
| 13:36 | 5,737.10 | 5,737.50 | 5,737.10 | 5,737.50 | 732.2K |
| 13:37 | 5,738.10 | 5,738.10 | 5,736.90 | 5,736.90 | 266.4K |
| 13:38 | 5,736.90 | 5,737.20 | 5,736.90 | 5,737.20 | 345.2K |
| 13:39 | 5,736.30 | 5,736.70 | 5,736.30 | 5,736.70 | 604.3K |
| 13:40 | 5,736.90 | 5,737.10 | 5,736.90 | 5,737.10 | 1,687.8K |
| 13:41 | 5,736.40 | 5,737.00 | 5,736.40 | 5,737.00 | 249.8K |
| 13:42 | 5,739.60 | 5,739.60 | 5,739.60 | 5,739.60 | 571.7K |
| 13:43 | 5,739.70 | 5,740.70 | 5,739.70 | 5,740.70 | 259.9K |
| 13:44 | 5,740.10 | 5,740.70 | 5,740.10 | 5,740.70 | 625.8K |
| 13:45 | 5,741.90 | 5,741.90 | 5,741.70 | 5,741.70 | 240.5K |
| 13:46 | 5,742.20 | 5,743.30 | 5,742.20 | 5,743.30 | 283.4K |
| 13:47 | 5,743.10 | 5,743.10 | 5,743.10 | 5,743.10 | 181.1K |
| 13:48 | 5,743.70 | 5,744.10 | 5,743.70 | 5,744.10 | 303.4K |
| 13:49 | 5,741.70 | 5,741.70 | 5,741.50 | 5,741.50 | 227.2K |
| 13:50 | 5,741.90 | 5,741.90 | 5,740.90 | 5,740.90 | 397.6K |
| 13:51 | 5,740.80 | 5,741.20 | 5,740.80 | 5,741.20 | 455.2K |
| 13:52 | 5,740.10 | 5,740.10 | 5,736.90 | 5,736.90 | 1,124.3K |
| 13:53 | 5,736.90 | 5,736.90 | 5,736.70 | 5,736.70 | 235.1K |
| 13:54 | 5,737.10 | 5,737.10 | 5,735.70 | 5,735.70 | 530.7K |
| 13:55 | 5,736.00 | 5,736.40 | 5,736.00 | 5,736.40 | 619.5K |
| 13:56 | 5,737.50 | 5,738.00 | 5,737.50 | 5,738.00 | 1,370.1K |
| 13:57 | 5,738.20 | 5,739.50 | 5,738.20 | 5,739.50 | 743.7K |
| 13:58 | 5,737.70 | 5,737.70 | 5,736.50 | 5,736.50 | 1,360.5K |
| 13:59 | 5,736.40 | 5,736.40 | 5,736.10 | 5,736.10 | 448.9K |
| 14:00 | 5,734.70 | 5,736.50 | 5,734.70 | 5,736.50 | 714.2K |
| 14:01 | 5,737.40 | 5,737.40 | 5,737.20 | 5,737.20 | 5,199.1K |
| 14:02 | 5,737.20 | 5,737.20 | 5,734.30 | 5,734.30 | 354.0K |
| 14:03 | 5,733.90 | 5,733.90 | 5,733.80 | 5,733.80 | 216.9K |
| 14:04 | 5,733.70 | 5,734.80 | 5,733.70 | 5,734.80 | 191.6K |
| 14:05 | 5,734.00 | 5,734.00 | 5,732.70 | 5,732.70 | 318.9K |
| 14:06 | 5,733.20 | 5,733.60 | 5,733.20 | 5,733.60 | 206.9K |
| 14:07 | 5,733.70 | 5,733.70 | 5,732.90 | 5,732.90 | 888.7K |
| 14:08 | 5,733.20 | 5,733.20 | 5,732.20 | 5,732.20 | 158.7K |
| 14:09 | 5,732.60 | 5,732.60 | 5,732.60 | 5,732.60 | 261.1K |
| 14:10 | 5,733.80 | 5,733.90 | 5,733.80 | 5,733.90 | 281.7K |
| 14:11 | 5,734.60 | 5,734.60 | 5,734.20 | 5,734.20 | 188.3K |
| 14:12 | 5,734.60 | 5,734.80 | 5,734.60 | 5,734.80 | 213.2K |
| 14:13 | 5,734.40 | 5,734.90 | 5,734.40 | 5,734.90 | 286.6K |
| 14:14 | 5,735.00 | 5,735.00 | 5,733.70 | 5,733.70 | 294.9K |
| 14:15 | 5,733.50 | 5,733.50 | 5,732.60 | 5,732.60 | 777.9K |
| 14:16 | 5,733.50 | 5,733.50 | 5,732.20 | 5,732.20 | 560.7K |
| 14:17 | 5,732.70 | 5,733.70 | 5,732.70 | 5,733.70 | 188.2K |
| 14:18 | 5,734.90 | 5,734.90 | 5,734.40 | 5,734.40 | 193.5K |
| 14:19 | 5,734.90 | 5,734.90 | 5,734.30 | 5,734.30 | 444.3K |
| 14:20 | 5,735.10 | 5,735.70 | 5,735.10 | 5,735.70 | 624.2K |
| 14:21 | 5,736.50 | 5,736.50 | 5,735.50 | 5,735.50 | 260.4K |
| 14:22 | 5,736.40 | 5,736.40 | 5,736.20 | 5,736.20 | 380.3K |
| 14:23 | 5,736.40 | 5,737.00 | 5,736.40 | 5,737.00 | 313.5K |
| 14:24 | 5,737.60 | 5,737.60 | 5,737.30 | 5,737.30 | 217.7K |
| 14:25 | 5,736.40 | 5,736.40 | 5,736.40 | 5,736.40 | 428.9K |
| 14:26 | 5,736.00 | 5,737.30 | 5,736.00 | 5,737.30 | 288.4K |
| 14:27 | 5,738.10 | 5,738.10 | 5,737.10 | 5,737.10 | 410.8K |
| 14:28 | 5,736.60 | 5,737.50 | 5,736.60 | 5,737.50 | 306.2K |
| 14:29 | 5,737.00 | 5,737.00 | 5,736.40 | 5,736.40 | 272.0K |
| 14:30 | 5,736.20 | 5,736.20 | 5,735.80 | 5,735.80 | 290.2K |
| 14:31 | 5,735.80 | 5,736.00 | 5,735.80 | 5,736.00 | 386.7K |
| 14:32 | 5,735.90 | 5,736.40 | 5,735.90 | 5,736.40 | 856.1K |
| 14:33 | 5,734.90 | 5,734.90 | 5,731.80 | 5,731.80 | 710.8K |
| 14:34 | 5,731.90 | 5,732.00 | 5,731.90 | 5,732.00 | 173.6K |
| 14:35 | 5,733.00 | 5,733.00 | 5,732.30 | 5,732.30 | 210.9K |
| 14:36 | 5,732.40 | 5,735.60 | 5,732.40 | 5,735.60 | 695.1K |
| 14:37 | 5,736.00 | 5,736.00 | 5,735.60 | 5,735.60 | 469.2K |
| 14:38 | 5,735.40 | 5,735.50 | 5,735.40 | 5,735.50 | 457.6K |
| 14:39 | 5,736.20 | 5,736.80 | 5,736.20 | 5,736.80 | 493.9K |
| 14:40 | 5,736.50 | 5,736.90 | 5,736.50 | 5,736.90 | 405.7K |
| 14:41 | 5,738.00 | 5,738.90 | 5,738.00 | 5,738.90 | 481.7K |
| 14:42 | 5,740.10 | 5,740.10 | 5,738.80 | 5,738.80 | 347.4K |
| 14:43 | 5,738.60 | 5,738.60 | 5,737.70 | 5,737.70 | 257.1K |
| 14:44 | 5,738.30 | 5,738.30 | 5,738.30 | 5,738.30 | 667.8K |
| 14:45 | 5,738.30 | 5,738.60 | 5,738.30 | 5,738.60 | 234.2K |
| 14:46 | 5,738.80 | 5,740.40 | 5,738.80 | 5,740.40 | 1,786.0K |
| 14:47 | 5,740.40 | 5,740.40 | 5,738.30 | 5,738.30 | 383.3K |
| 14:48 | 5,737.30 | 5,737.80 | 5,737.30 | 5,737.80 | 279.7K |
| 14:49 | 5,736.00 | 5,736.00 | 5,735.70 | 5,735.70 | 688.7K |
| 14:50 | 5,735.80 | 5,735.80 | 5,734.80 | 5,734.80 | 368.7K |
| 14:51 | 5,736.10 | 5,736.10 | 5,734.90 | 5,734.90 | 371.0K |
| 14:52 | 5,734.10 | 5,734.40 | 5,734.10 | 5,734.40 | 151.1K |
| 14:53 | 5,734.00 | 5,734.00 | 5,733.60 | 5,733.60 | 403.6K |
| 14:54 | 5,734.10 | 5,734.40 | 5,734.10 | 5,734.40 | 683.2K |
| 14:55 | 5,734.00 | 5,734.00 | 5,731.80 | 5,731.80 | 979.0K |
| 14:56 | 5,730.70 | 5,731.80 | 5,730.70 | 5,731.80 | 313.1K |
| 14:57 | 5,730.80 | 5,730.90 | 5,730.80 | 5,730.90 | 480.0K |
| 14:58 | 5,731.50 | 5,731.50 | 5,731.10 | 5,731.10 | 1,011.9K |
| 14:59 | 5,731.70 | 5,731.70 | 5,731.00 | 5,731.00 | 669.8K |
| 15:00 | 5,731.60 | 5,731.60 | 5,729.60 | 5,729.60 | 451.8K |
| 15:01 | 5,730.80 | 5,730.80 | 5,730.70 | 5,730.70 | 227.8K |
| 15:02 | 5,730.90 | 5,730.90 | 5,730.50 | 5,730.50 | 595.7K |
| 15:03 | 5,731.10 | 5,731.50 | 5,731.10 | 5,731.50 | 316.9K |
| 15:04 | 5,730.20 | 5,730.20 | 5,729.40 | 5,729.40 | 486.7K |
| 15:05 | 5,729.70 | 5,730.20 | 5,729.70 | 5,730.20 | 397.8K |
| 15:06 | 5,729.50 | 5,729.50 | 5,729.10 | 5,729.10 | 267.2K |
| 15:07 | 5,729.60 | 5,730.20 | 5,729.60 | 5,730.20 | 497.5K |
| 15:08 | 5,729.30 | 5,729.50 | 5,729.30 | 5,729.50 | 291.7K |
| 15:09 | 5,730.20 | 5,730.20 | 5,729.80 | 5,729.80 | 278.0K |
| 15:10 | 5,730.20 | 5,730.20 | 5,728.20 | 5,728.20 | 685.9K |
| 15:11 | 5,731.00 | 5,731.00 | 5,730.40 | 5,730.40 | 574.8K |
| 15:12 | 5,731.20 | 5,731.20 | 5,729.50 | 5,729.50 | 327.6K |
| 15:13 | 5,728.80 | 5,728.80 | 5,728.10 | 5,728.10 | 619.4K |
| 15:14 | 5,728.50 | 5,728.50 | 5,728.50 | 5,728.50 | 436.3K |
| 15:15 | 5,729.50 | 5,729.50 | 5,728.20 | 5,728.20 | 536.8K |
| 15:16 | 5,727.60 | 5,727.60 | 5,727.20 | 5,727.20 | 766.9K |
| 15:17 | 5,727.10 | 5,727.50 | 5,727.10 | 5,727.50 | 310.7K |
| 15:18 | 5,727.10 | 5,728.90 | 5,727.10 | 5,728.90 | 352.3K |
| 15:19 | 5,728.20 | 5,728.60 | 5,728.20 | 5,728.60 | 400.7K |
| 15:20 | 5,728.30 | 5,728.30 | 5,728.00 | 5,728.00 | 569.9K |
| 15:21 | 5,729.10 | 5,729.10 | 5,728.10 | 5,728.10 | 597.2K |
| 15:22 | 5,729.30 | 5,730.90 | 5,729.30 | 5,730.90 | 474.1K |
| 15:23 | 5,731.20 | 5,731.20 | 5,730.90 | 5,730.90 | 746.4K |
| 15:24 | 5,730.70 | 5,730.70 | 5,730.50 | 5,730.50 | 368.0K |
| 15:25 | 5,731.10 | 5,731.50 | 5,731.10 | 5,731.50 | 467.9K |
| 15:26 | 5,732.10 | 5,732.10 | 5,731.80 | 5,731.80 | 521.6K |
| 15:27 | 5,731.80 | 5,732.20 | 5,731.80 | 5,732.20 | 512.5K |
| 15:28 | 5,732.20 | 5,732.30 | 5,732.20 | 5,732.30 | 699.3K |
| 15:29 | 5,731.90 | 5,732.80 | 5,731.90 | 5,732.80 | 597.6K |
| 15:30 | 5,733.30 | 5,735.40 | 5,733.30 | 5,735.40 | 605.8K |
| 15:31 | 5,737.70 | 5,738.90 | 5,737.70 | 5,738.90 | 617.3K |
| 15:32 | 5,742.00 | 5,742.00 | 5,740.70 | 5,740.70 | 760.1K |
| 15:33 | 5,741.80 | 5,742.20 | 5,741.80 | 5,742.20 | 600.8K |
| 15:34 | 5,743.70 | 5,743.80 | 5,743.70 | 5,743.80 | 372.2K |
| 15:35 | 5,744.50 | 5,744.50 | 5,744.00 | 5,744.00 | 674.6K |
| 15:36 | 5,741.00 | 5,741.80 | 5,741.00 | 5,741.80 | 560.9K |
| 15:37 | 5,741.10 | 5,742.00 | 5,741.10 | 5,742.00 | 821.6K |
| 15:38 | 5,743.20 | 5,743.60 | 5,743.20 | 5,743.60 | 487.8K |
| 15:39 | 5,744.90 | 5,745.60 | 5,744.90 | 5,745.60 | 417.4K |
| 15:40 | 5,747.10 | 5,747.70 | 5,747.10 | 5,747.70 | 935.9K |
| 15:41 | 5,746.40 | 5,746.40 | 5,745.20 | 5,745.20 | 510.5K |
| 15:42 | 5,745.90 | 5,745.90 | 5,745.90 | 5,745.90 | 546.3K |
| 15:43 | 5,745.20 | 5,745.20 | 5,744.30 | 5,744.30 | 450.4K |
| 15:44 | 5,744.00 | 5,744.00 | 5,743.40 | 5,743.40 | 775.3K |
| 15:45 | 5,743.40 | 5,743.40 | 5,743.40 | 5,743.40 | 625.0K |
| 15:46 | 5,744.60 | 5,744.70 | 5,744.60 | 5,744.70 | 502.0K |
| 15:47 | 5,745.50 | 5,745.50 | 5,745.50 | 5,745.50 | 673.0K |
| 15:48 | 5,746.70 | 5,746.70 | 5,743.90 | 5,743.90 | 445.1K |
| 15:49 | 5,743.40 | 5,743.40 | 5,743.30 | 5,743.30 | 423.4K |
| 15:50 | 5,743.30 | 5,744.00 | 5,743.30 | 5,744.00 | 1,309.0K |
| 15:51 | 5,742.40 | 5,747.20 | 5,742.40 | 5,747.20 | 988.7K |
| 15:52 | 5,746.60 | 5,747.50 | 5,746.60 | 5,747.50 | 739.3K |
| 15:53 | 5,747.10 | 5,747.10 | 5,746.50 | 5,746.50 | 659.3K |
| 15:54 | 5,746.00 | 5,746.00 | 5,744.90 | 5,744.90 | 1,557.9K |
| 15:55 | 5,745.80 | 5,745.80 | 5,744.70 | 5,744.70 | 912.5K |
| 15:56 | 5,744.90 | 5,745.70 | 5,744.90 | 5,745.70 | 742.2K |
| 15:57 | 5,745.50 | 5,745.50 | 5,745.30 | 5,745.30 | 932.4K |
| 15:58 | 5,746.00 | 5,746.00 | 5,745.10 | 5,745.10 | 2,141.4K |
| 15:59 | 5,745.70 | 5,745.70 | 5,745.10 | 5,745.10 | 1,329.9K |
| 16:00 | 5,746.40 | 5,746.40 | 5,746.20 | 5,746.20 | 945.3K |
| 16:01 | 5,746.20 | 5,746.20 | 5,746.20 | 5,746.20 | 0.0K |
| 16:02 | 5,746.20 | 5,746.20 | 5,746.20 | 5,746.20 | 0.0K |
| 16:03 | 5,746.20 | 5,746.20 | 5,746.20 | 5,746.20 | 0.0K |
| 16:04 | 5,746.20 | 5,747.40 | 5,746.20 | 5,747.40 | 72,320.7K |