5,974.90
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:59 | 5,747.40 | 5,747.40 | 5,672.70 | 5,672.70 | 25,533.2K |
| 10:00 | 5,675.40 | 5,675.40 | 5,673.30 | 5,673.30 | 3,540.9K |
| 10:01 | 5,666.00 | 5,666.00 | 5,665.80 | 5,665.80 | 2,914.6K |
| 10:02 | 5,667.00 | 5,667.70 | 5,667.00 | 5,667.70 | 3,066.5K |
| 10:03 | 5,670.20 | 5,670.60 | 5,670.20 | 5,670.60 | 2,770.4K |
| 10:04 | 5,669.00 | 5,673.00 | 5,669.00 | 5,673.00 | 1,293.6K |
| 10:05 | 5,671.60 | 5,671.60 | 5,670.50 | 5,670.50 | 2,415.5K |
| 10:06 | 5,670.00 | 5,670.00 | 5,664.90 | 5,664.90 | 2,243.3K |
| 10:07 | 5,667.40 | 5,667.60 | 5,667.40 | 5,667.60 | 1,112.9K |
| 10:08 | 5,669.20 | 5,669.20 | 5,667.90 | 5,667.90 | 1,513.3K |
| 10:09 | 5,665.70 | 5,665.70 | 5,665.60 | 5,665.60 | 1,200.9K |
| 10:10 | 5,665.80 | 5,665.80 | 5,665.60 | 5,665.60 | 2,160.9K |
| 10:11 | 5,666.60 | 5,666.60 | 5,666.00 | 5,666.00 | 992.6K |
| 10:12 | 5,667.10 | 5,670.60 | 5,667.10 | 5,670.60 | 1,669.3K |
| 10:13 | 5,671.40 | 5,671.40 | 5,668.70 | 5,668.70 | 1,194.5K |
| 10:14 | 5,665.50 | 5,665.50 | 5,665.20 | 5,665.20 | 1,129.2K |
| 10:15 | 5,663.70 | 5,663.70 | 5,661.20 | 5,661.20 | 2,591.7K |
| 10:16 | 5,661.40 | 5,661.50 | 5,661.40 | 5,661.50 | 2,400.0K |
| 10:17 | 5,662.50 | 5,662.50 | 5,662.30 | 5,662.30 | 1,961.3K |
| 10:18 | 5,660.60 | 5,661.90 | 5,660.60 | 5,661.90 | 1,476.9K |
| 10:19 | 5,664.00 | 5,664.00 | 5,663.60 | 5,663.60 | 2,350.0K |
| 10:20 | 5,663.40 | 5,663.80 | 5,663.40 | 5,663.80 | 3,798.5K |
| 10:21 | 5,661.50 | 5,661.50 | 5,660.00 | 5,660.00 | 1,190.2K |
| 10:22 | 5,659.50 | 5,659.50 | 5,659.40 | 5,659.40 | 1,330.1K |
| 10:23 | 5,658.90 | 5,659.70 | 5,658.90 | 5,659.70 | 923.9K |
| 10:24 | 5,659.50 | 5,659.50 | 5,659.40 | 5,659.40 | 710.4K |
| 10:25 | 5,660.60 | 5,661.80 | 5,660.60 | 5,661.80 | 781.2K |
| 10:26 | 5,660.90 | 5,662.20 | 5,660.90 | 5,662.20 | 354.6K |
| 10:27 | 5,661.90 | 5,661.90 | 5,658.70 | 5,658.70 | 1,183.4K |
| 10:28 | 5,661.00 | 5,661.00 | 5,660.70 | 5,660.70 | 830.6K |
| 10:29 | 5,660.10 | 5,660.10 | 5,659.60 | 5,659.60 | 1,815.2K |
| 10:30 | 5,658.70 | 5,658.70 | 5,658.60 | 5,658.60 | 1,321.6K |
| 10:31 | 5,657.10 | 5,659.40 | 5,657.10 | 5,659.40 | 1,064.8K |
| 10:32 | 5,660.10 | 5,660.10 | 5,659.00 | 5,659.00 | 1,337.2K |
| 10:33 | 5,658.90 | 5,658.90 | 5,658.90 | 5,658.90 | 4,000.3K |
| 10:34 | 5,658.70 | 5,660.00 | 5,658.70 | 5,660.00 | 2,018.2K |
| 10:35 | 5,660.00 | 5,660.00 | 5,659.90 | 5,659.90 | 1,033.8K |
| 10:36 | 5,659.80 | 5,659.80 | 5,657.80 | 5,657.80 | 1,713.3K |
| 10:37 | 5,656.70 | 5,657.40 | 5,656.70 | 5,657.40 | 1,192.5K |
| 10:38 | 5,657.20 | 5,657.70 | 5,657.20 | 5,657.70 | 1,090.0K |
| 10:39 | 5,657.90 | 5,657.90 | 5,656.80 | 5,656.80 | 544.2K |
| 10:40 | 5,655.90 | 5,656.80 | 5,655.90 | 5,656.80 | 867.0K |
| 10:41 | 5,657.60 | 5,658.80 | 5,657.60 | 5,658.80 | 1,270.3K |
| 10:42 | 5,660.10 | 5,660.10 | 5,657.80 | 5,657.80 | 4,852.6K |
| 10:43 | 5,659.60 | 5,660.50 | 5,659.60 | 5,660.50 | 584.5K |
| 10:44 | 5,661.70 | 5,662.00 | 5,661.70 | 5,662.00 | 444.0K |
| 10:45 | 5,661.60 | 5,661.60 | 5,661.00 | 5,661.00 | 691.7K |
| 10:46 | 5,661.30 | 5,662.10 | 5,661.30 | 5,662.10 | 1,071.7K |
| 10:47 | 5,661.90 | 5,662.50 | 5,661.90 | 5,662.50 | 1,704.7K |
| 10:48 | 5,661.50 | 5,662.90 | 5,661.50 | 5,662.90 | 859.8K |
| 10:49 | 5,662.70 | 5,662.70 | 5,662.60 | 5,662.60 | 1,859.8K |
| 10:50 | 5,662.10 | 5,663.10 | 5,662.10 | 5,663.10 | 2,012.0K |
| 10:51 | 5,666.70 | 5,667.70 | 5,666.70 | 5,667.70 | 3,254.5K |
| 10:52 | 5,668.70 | 5,668.70 | 5,668.20 | 5,668.20 | 420.6K |
| 10:53 | 5,668.20 | 5,668.70 | 5,668.20 | 5,668.70 | 3,716.6K |
| 10:54 | 5,669.90 | 5,670.50 | 5,669.90 | 5,670.50 | 747.5K |
| 10:55 | 5,670.60 | 5,670.60 | 5,670.00 | 5,670.00 | 951.9K |
| 10:56 | 5,670.70 | 5,670.70 | 5,670.50 | 5,670.50 | 560.1K |
| 10:57 | 5,673.10 | 5,673.10 | 5,672.50 | 5,672.50 | 1,165.6K |
| 10:58 | 5,673.00 | 5,675.50 | 5,673.00 | 5,675.50 | 1,322.9K |
| 10:59 | 5,676.90 | 5,676.90 | 5,675.40 | 5,675.40 | 961.4K |
| 11:00 | 5,676.30 | 5,676.30 | 5,674.90 | 5,674.90 | 921.1K |
| 11:01 | 5,673.50 | 5,673.70 | 5,673.50 | 5,673.70 | 779.4K |
| 11:02 | 5,673.70 | 5,675.50 | 5,673.70 | 5,675.50 | 5,245.9K |
| 11:03 | 5,675.40 | 5,676.40 | 5,675.40 | 5,676.40 | 422.6K |
| 11:04 | 5,674.70 | 5,675.80 | 5,674.70 | 5,675.80 | 921.2K |
| 11:05 | 5,676.10 | 5,678.20 | 5,676.10 | 5,678.20 | 1,676.1K |
| 11:06 | 5,678.70 | 5,678.70 | 5,677.90 | 5,677.90 | 758.6K |
| 11:07 | 5,676.30 | 5,677.10 | 5,676.30 | 5,677.10 | 979.5K |
| 11:08 | 5,676.10 | 5,676.10 | 5,675.20 | 5,675.20 | 3,346.6K |
| 11:09 | 5,674.70 | 5,675.60 | 5,674.70 | 5,675.60 | 760.8K |
| 11:10 | 5,674.60 | 5,675.90 | 5,674.60 | 5,675.90 | 742.5K |
| 11:11 | 5,674.60 | 5,674.60 | 5,673.10 | 5,673.10 | 2,259.5K |
| 11:12 | 5,674.60 | 5,675.10 | 5,674.60 | 5,675.10 | 918.6K |
| 11:13 | 5,678.20 | 5,678.20 | 5,676.90 | 5,676.90 | 2,579.4K |
| 11:14 | 5,676.00 | 5,676.00 | 5,675.60 | 5,675.60 | 669.5K |
| 11:15 | 5,675.30 | 5,675.50 | 5,675.30 | 5,675.50 | 206.4K |
| 11:16 | 5,675.20 | 5,676.10 | 5,675.20 | 5,676.10 | 613.1K |
| 11:17 | 5,671.70 | 5,673.90 | 5,671.70 | 5,673.90 | 648.0K |
| 11:18 | 5,674.30 | 5,674.30 | 5,672.50 | 5,672.50 | 821.9K |
| 11:19 | 5,672.50 | 5,672.60 | 5,672.50 | 5,672.60 | 633.1K |
| 11:20 | 5,670.90 | 5,670.90 | 5,669.80 | 5,669.80 | 387.5K |
| 11:21 | 5,668.80 | 5,669.20 | 5,668.80 | 5,669.20 | 1,386.8K |
| 11:22 | 5,669.40 | 5,669.40 | 5,669.40 | 5,669.40 | 281.2K |
| 11:23 | 5,669.80 | 5,669.90 | 5,669.80 | 5,669.90 | 675.8K |
| 11:24 | 5,671.00 | 5,671.20 | 5,671.00 | 5,671.20 | 1,474.1K |
| 11:25 | 5,669.00 | 5,670.70 | 5,669.00 | 5,670.70 | 905.2K |
| 11:26 | 5,669.00 | 5,669.10 | 5,669.00 | 5,669.10 | 511.6K |
| 11:27 | 5,670.10 | 5,670.50 | 5,670.10 | 5,670.50 | 1,890.0K |
| 11:28 | 5,671.00 | 5,671.00 | 5,670.50 | 5,670.50 | 1,071.8K |
| 11:29 | 5,670.70 | 5,670.70 | 5,669.00 | 5,669.00 | 606.5K |
| 11:30 | 5,670.30 | 5,670.60 | 5,670.30 | 5,670.60 | 847.9K |
| 11:31 | 5,671.30 | 5,671.30 | 5,671.10 | 5,671.10 | 564.4K |
| 11:32 | 5,667.80 | 5,668.30 | 5,667.80 | 5,668.30 | 1,765.8K |
| 11:33 | 5,666.00 | 5,666.00 | 5,665.00 | 5,665.00 | 877.3K |
| 11:34 | 5,664.10 | 5,664.60 | 5,664.10 | 5,664.60 | 456.5K |
| 11:35 | 5,664.40 | 5,667.10 | 5,664.40 | 5,667.10 | 633.6K |
| 11:36 | 5,668.60 | 5,669.70 | 5,668.60 | 5,669.70 | 1,118.7K |
| 11:37 | 5,670.40 | 5,670.40 | 5,669.70 | 5,669.70 | 339.7K |
| 11:38 | 5,669.70 | 5,669.70 | 5,667.90 | 5,667.90 | 254.5K |
| 11:39 | 5,669.00 | 5,669.00 | 5,668.60 | 5,668.60 | 776.5K |
| 11:40 | 5,668.80 | 5,670.80 | 5,668.80 | 5,670.80 | 2,111.4K |
| 11:41 | 5,669.20 | 5,669.20 | 5,668.90 | 5,668.90 | 427.9K |
| 11:42 | 5,668.00 | 5,668.00 | 5,666.80 | 5,666.80 | 287.6K |
| 11:43 | 5,669.20 | 5,669.60 | 5,669.20 | 5,669.60 | 356.3K |
| 11:44 | 5,669.20 | 5,670.00 | 5,669.20 | 5,670.00 | 282.5K |
| 11:45 | 5,670.00 | 5,670.40 | 5,670.00 | 5,670.40 | 1,026.7K |
| 11:46 | 5,672.10 | 5,672.10 | 5,670.80 | 5,670.80 | 561.7K |
| 11:47 | 5,670.50 | 5,671.40 | 5,670.50 | 5,671.40 | 584.0K |
| 11:48 | 5,673.80 | 5,674.20 | 5,673.80 | 5,674.20 | 521.6K |
| 11:49 | 5,675.20 | 5,675.50 | 5,675.20 | 5,675.50 | 854.9K |
| 11:50 | 5,675.00 | 5,676.30 | 5,675.00 | 5,676.30 | 607.2K |
| 11:51 | 5,675.30 | 5,675.30 | 5,674.50 | 5,674.50 | 383.8K |
| 11:52 | 5,675.00 | 5,675.40 | 5,675.00 | 5,675.40 | 587.8K |
| 11:53 | 5,674.40 | 5,675.40 | 5,674.40 | 5,675.40 | 306.8K |
| 11:54 | 5,675.30 | 5,675.40 | 5,675.30 | 5,675.40 | 410.4K |
| 11:55 | 5,675.40 | 5,675.80 | 5,675.40 | 5,675.80 | 550.9K |
| 11:56 | 5,676.30 | 5,677.20 | 5,676.30 | 5,677.20 | 1,247.8K |
| 11:57 | 5,680.20 | 5,680.20 | 5,680.20 | 5,680.20 | 1,250.6K |
| 11:58 | 5,680.20 | 5,680.70 | 5,680.20 | 5,680.70 | 343.3K |
| 11:59 | 5,679.10 | 5,679.10 | 5,679.10 | 5,679.10 | 698.4K |
| 12:00 | 5,678.60 | 5,678.60 | 5,678.50 | 5,678.50 | 0.0K |
| 12:01 | 5,677.90 | 5,677.90 | 5,677.30 | 5,677.30 | 331.2K |
| 12:02 | 5,676.60 | 5,677.30 | 5,676.60 | 5,677.30 | 342.1K |
| 12:03 | 5,676.40 | 5,676.40 | 5,676.20 | 5,676.20 | 105.3K |
| 12:04 | 5,676.10 | 5,677.00 | 5,676.10 | 5,677.00 | 164.2K |
| 12:05 | 5,677.10 | 5,678.90 | 5,677.10 | 5,678.90 | 423.0K |
| 12:06 | 5,678.40 | 5,681.10 | 5,678.40 | 5,681.10 | 782.4K |
| 12:07 | 5,681.30 | 5,681.30 | 5,680.00 | 5,680.00 | 644.1K |
| 12:08 | 5,678.90 | 5,680.20 | 5,678.90 | 5,680.20 | 544.4K |
| 12:09 | 5,680.30 | 5,680.30 | 5,680.10 | 5,680.10 | 593.8K |
| 12:10 | 5,679.30 | 5,679.90 | 5,679.30 | 5,679.90 | 390.1K |
| 12:11 | 5,678.90 | 5,678.90 | 5,678.20 | 5,678.20 | 857.3K |
| 12:12 | 5,677.80 | 5,678.20 | 5,677.80 | 5,678.20 | 598.7K |
| 12:13 | 5,680.00 | 5,680.50 | 5,680.00 | 5,680.50 | 841.4K |
| 12:14 | 5,679.10 | 5,679.70 | 5,679.10 | 5,679.70 | 2,607.2K |
| 12:15 | 5,680.50 | 5,680.50 | 5,680.30 | 5,680.30 | 651.2K |
| 12:16 | 5,681.00 | 5,681.90 | 5,681.00 | 5,681.90 | 466.9K |
| 12:17 | 5,680.60 | 5,680.90 | 5,680.60 | 5,680.90 | 646.8K |
| 12:18 | 5,681.20 | 5,681.50 | 5,681.20 | 5,681.50 | 390.7K |
| 12:19 | 5,682.50 | 5,684.80 | 5,682.50 | 5,684.80 | 378.3K |
| 12:20 | 5,684.60 | 5,684.60 | 5,683.30 | 5,683.30 | 310.0K |
| 12:21 | 5,683.00 | 5,683.00 | 5,682.70 | 5,682.70 | 2,497.4K |
| 12:22 | 5,683.10 | 5,683.10 | 5,681.60 | 5,681.60 | 979.6K |
| 12:23 | 5,679.30 | 5,679.30 | 5,678.70 | 5,678.70 | 916.3K |
| 12:24 | 5,677.90 | 5,678.60 | 5,677.90 | 5,678.60 | 1,320.3K |
| 12:25 | 5,679.30 | 5,679.30 | 5,678.20 | 5,678.20 | 654.4K |
| 12:26 | 5,679.30 | 5,679.90 | 5,679.30 | 5,679.90 | 984.9K |
| 12:27 | 5,682.00 | 5,682.00 | 5,681.90 | 5,681.90 | 992.8K |
| 12:28 | 5,682.10 | 5,683.30 | 5,682.10 | 5,683.30 | 680.7K |
| 12:29 | 5,683.00 | 5,684.20 | 5,683.00 | 5,684.20 | 1,138.5K |
| 12:30 | 5,684.60 | 5,685.00 | 5,684.60 | 5,685.00 | 1,120.7K |
| 12:31 | 5,685.00 | 5,686.90 | 5,685.00 | 5,686.90 | 519.3K |
| 12:32 | 5,686.40 | 5,687.00 | 5,686.40 | 5,687.00 | 317.1K |
| 12:33 | 5,687.60 | 5,687.60 | 5,687.60 | 5,687.60 | 337.8K |
| 12:34 | 5,687.30 | 5,687.40 | 5,687.30 | 5,687.40 | 733.0K |
| 12:35 | 5,685.50 | 5,686.00 | 5,685.50 | 5,686.00 | 899.0K |
| 12:36 | 5,687.60 | 5,687.60 | 5,687.60 | 5,687.60 | 548.5K |
| 12:37 | 5,686.60 | 5,686.80 | 5,686.60 | 5,686.80 | 2,633.9K |
| 12:38 | 5,689.60 | 5,690.40 | 5,689.60 | 5,690.40 | 1,061.3K |
| 12:39 | 5,690.80 | 5,690.80 | 5,690.60 | 5,690.60 | 328.6K |
| 12:40 | 5,689.80 | 5,690.20 | 5,689.80 | 5,690.20 | 476.8K |
| 12:41 | 5,689.80 | 5,689.90 | 5,689.80 | 5,689.90 | 198.9K |
| 12:42 | 5,689.00 | 5,689.00 | 5,688.00 | 5,688.00 | 209.9K |
| 12:43 | 5,687.80 | 5,687.80 | 5,686.70 | 5,686.70 | 385.9K |
| 12:44 | 5,687.40 | 5,687.40 | 5,685.80 | 5,685.80 | 2,824.2K |
| 12:45 | 5,686.00 | 5,686.00 | 5,685.30 | 5,685.30 | 290.3K |
| 12:46 | 5,685.40 | 5,686.00 | 5,685.40 | 5,686.00 | 248.4K |
| 12:47 | 5,686.20 | 5,686.20 | 5,685.10 | 5,685.10 | 228.4K |
| 12:48 | 5,684.90 | 5,685.30 | 5,684.90 | 5,685.30 | 509.0K |
| 12:49 | 5,684.30 | 5,684.40 | 5,684.30 | 5,684.40 | 1,155.1K |
| 12:50 | 5,684.70 | 5,685.10 | 5,684.70 | 5,685.10 | 315.7K |
| 12:51 | 5,686.30 | 5,686.30 | 5,685.00 | 5,685.00 | 472.1K |
| 12:52 | 5,685.00 | 5,685.30 | 5,685.00 | 5,685.30 | 377.7K |
| 12:53 | 5,684.60 | 5,684.60 | 5,684.60 | 5,684.60 | 112.2K |
| 12:54 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 226.0K |
| 12:55 | 5,685.70 | 5,685.70 | 5,684.80 | 5,684.80 | 342.7K |
| 12:56 | 5,684.60 | 5,685.60 | 5,684.60 | 5,685.60 | 1,740.9K |
| 12:57 | 5,687.30 | 5,687.90 | 5,687.30 | 5,687.90 | 544.4K |
| 12:58 | 5,687.80 | 5,688.70 | 5,687.80 | 5,688.70 | 664.5K |
| 12:59 | 5,688.40 | 5,688.40 | 5,688.30 | 5,688.30 | 1,401.2K |
| 13:00 | 5,688.40 | 5,688.40 | 5,688.40 | 5,688.40 | 504.7K |
| 13:01 | 5,689.00 | 5,689.00 | 5,688.10 | 5,688.10 | 893.4K |
| 13:02 | 5,686.60 | 5,686.60 | 5,686.10 | 5,686.10 | 553.2K |
| 13:03 | 5,686.90 | 5,686.90 | 5,685.60 | 5,685.60 | 288.6K |
| 13:04 | 5,685.20 | 5,685.20 | 5,685.20 | 5,685.20 | 382.3K |
| 13:05 | 5,685.90 | 5,686.00 | 5,685.90 | 5,686.00 | 299.2K |
| 13:06 | 5,686.10 | 5,686.30 | 5,686.10 | 5,686.30 | 552.7K |
| 13:07 | 5,686.40 | 5,686.40 | 5,686.20 | 5,686.20 | 501.8K |
| 13:08 | 5,687.30 | 5,687.70 | 5,687.30 | 5,687.70 | 369.4K |
| 13:09 | 5,686.50 | 5,687.00 | 5,686.50 | 5,687.00 | 198.9K |
| 13:10 | 5,686.80 | 5,687.60 | 5,686.80 | 5,687.60 | 1,072.0K |
| 13:11 | 5,688.50 | 5,688.50 | 5,686.40 | 5,686.40 | 257.7K |
| 13:12 | 5,686.10 | 5,686.40 | 5,686.10 | 5,686.40 | 209.1K |
| 13:13 | 5,686.00 | 5,686.00 | 5,685.30 | 5,685.30 | 349.8K |
| 13:14 | 5,687.30 | 5,687.30 | 5,686.90 | 5,686.90 | 746.8K |
| 13:15 | 5,686.60 | 5,686.80 | 5,686.60 | 5,686.80 | 659.3K |
| 13:16 | 5,687.80 | 5,687.90 | 5,687.80 | 5,687.90 | 249.6K |
| 13:17 | 5,689.90 | 5,691.40 | 5,689.90 | 5,691.40 | 665.9K |
| 13:18 | 5,689.70 | 5,689.90 | 5,689.70 | 5,689.90 | 549.2K |
| 13:19 | 5,689.60 | 5,689.90 | 5,689.60 | 5,689.90 | 690.8K |
| 13:20 | 5,690.40 | 5,690.40 | 5,689.20 | 5,689.20 | 436.4K |
| 13:21 | 5,690.00 | 5,690.00 | 5,688.10 | 5,688.10 | 1,079.5K |
| 13:22 | 5,686.60 | 5,686.60 | 5,686.20 | 5,686.20 | 778.7K |
| 13:23 | 5,686.10 | 5,686.10 | 5,686.10 | 5,686.10 | 385.7K |
| 13:24 | 5,687.10 | 5,687.40 | 5,687.10 | 5,687.40 | 2,679.8K |
| 13:25 | 5,688.90 | 5,689.70 | 5,688.90 | 5,689.70 | 173.2K |
| 13:26 | 5,689.40 | 5,689.50 | 5,689.40 | 5,689.50 | 1,078.2K |
| 13:27 | 5,688.20 | 5,688.40 | 5,688.20 | 5,688.40 | 235.3K |
| 13:28 | 5,687.70 | 5,687.70 | 5,686.30 | 5,686.30 | 583.6K |
| 13:29 | 5,685.70 | 5,686.60 | 5,685.70 | 5,686.60 | 294.8K |
| 13:30 | 5,686.00 | 5,686.00 | 5,686.00 | 5,686.00 | 390.7K |
| 13:31 | 5,685.70 | 5,685.70 | 5,684.80 | 5,684.80 | 634.9K |
| 13:32 | 5,685.70 | 5,685.70 | 5,685.70 | 5,685.70 | 372.2K |
| 13:33 | 5,686.30 | 5,687.20 | 5,686.30 | 5,687.20 | 455.7K |
| 13:34 | 5,687.00 | 5,687.20 | 5,687.00 | 5,687.20 | 225.7K |
| 13:35 | 5,687.30 | 5,687.70 | 5,687.30 | 5,687.70 | 169.8K |
| 13:36 | 5,687.20 | 5,688.20 | 5,687.20 | 5,688.20 | 157.0K |
| 13:37 | 5,687.00 | 5,687.00 | 5,687.00 | 5,687.00 | 166.8K |
| 13:38 | 5,686.90 | 5,686.90 | 5,686.90 | 5,686.90 | 365.3K |
| 13:39 | 5,686.80 | 5,686.80 | 5,686.50 | 5,686.50 | 213.5K |
| 13:40 | 5,688.00 | 5,688.00 | 5,688.00 | 5,688.00 | 266.1K |
| 13:41 | 5,687.70 | 5,687.90 | 5,687.70 | 5,687.90 | 289.5K |
| 13:42 | 5,689.40 | 5,689.90 | 5,689.40 | 5,689.90 | 740.4K |
| 13:43 | 5,689.00 | 5,689.00 | 5,688.60 | 5,688.60 | 459.8K |
| 13:44 | 5,689.00 | 5,689.40 | 5,689.00 | 5,689.40 | 203.3K |
| 13:45 | 5,689.00 | 5,689.10 | 5,689.00 | 5,689.10 | 301.5K |
| 13:46 | 5,689.00 | 5,689.00 | 5,688.10 | 5,688.10 | 1,442.1K |
| 13:47 | 5,688.20 | 5,688.20 | 5,686.50 | 5,686.50 | 711.9K |
| 13:48 | 5,686.10 | 5,686.10 | 5,685.80 | 5,685.80 | 355.6K |
| 13:49 | 5,684.90 | 5,685.50 | 5,684.90 | 5,685.50 | 473.4K |
| 13:50 | 5,684.10 | 5,684.10 | 5,683.60 | 5,683.60 | 342.4K |
| 13:51 | 5,683.80 | 5,683.90 | 5,683.80 | 5,683.90 | 246.4K |
| 13:52 | 5,683.50 | 5,684.10 | 5,683.50 | 5,684.10 | 991.5K |
| 13:53 | 5,684.10 | 5,684.30 | 5,684.10 | 5,684.30 | 262.6K |
| 13:54 | 5,683.10 | 5,683.60 | 5,683.10 | 5,683.60 | 355.5K |
| 13:55 | 5,683.90 | 5,683.90 | 5,683.20 | 5,683.20 | 171.9K |
| 13:56 | 5,684.10 | 5,684.10 | 5,683.20 | 5,683.20 | 399.8K |
| 13:57 | 5,682.70 | 5,683.00 | 5,682.70 | 5,683.00 | 356.2K |
| 13:58 | 5,681.90 | 5,682.30 | 5,681.90 | 5,682.30 | 481.1K |
| 13:59 | 5,680.00 | 5,680.00 | 5,677.80 | 5,677.80 | 631.7K |
| 14:00 | 5,677.50 | 5,678.00 | 5,677.50 | 5,678.00 | 673.9K |
| 14:01 | 5,677.50 | 5,677.50 | 5,676.70 | 5,676.70 | 963.4K |
| 14:02 | 5,676.30 | 5,676.30 | 5,674.90 | 5,674.90 | 837.7K |
| 14:03 | 5,673.30 | 5,673.30 | 5,672.80 | 5,672.80 | 221.2K |
| 14:04 | 5,674.50 | 5,674.50 | 5,672.90 | 5,672.90 | 218.0K |
| 14:05 | 5,672.80 | 5,673.30 | 5,672.80 | 5,673.30 | 579.2K |
| 14:06 | 5,673.50 | 5,673.50 | 5,672.80 | 5,672.80 | 192.0K |
| 14:07 | 5,672.20 | 5,672.90 | 5,672.20 | 5,672.90 | 354.6K |
| 14:08 | 5,673.90 | 5,674.10 | 5,673.90 | 5,674.10 | 240.7K |
| 14:09 | 5,672.50 | 5,672.50 | 5,672.00 | 5,672.00 | 285.2K |
| 14:10 | 5,671.60 | 5,671.60 | 5,671.50 | 5,671.50 | 537.1K |
| 14:11 | 5,671.50 | 5,671.50 | 5,671.20 | 5,671.20 | 417.9K |
| 14:12 | 5,671.20 | 5,671.20 | 5,669.80 | 5,669.80 | 582.7K |
| 14:13 | 5,669.30 | 5,669.30 | 5,669.20 | 5,669.20 | 200.6K |
| 14:14 | 5,669.70 | 5,669.70 | 5,668.90 | 5,668.90 | 1,946.9K |
| 14:15 | 5,668.90 | 5,668.90 | 5,668.00 | 5,668.00 | 2,614.9K |
| 14:16 | 5,669.80 | 5,669.80 | 5,669.20 | 5,669.20 | 382.1K |
| 14:17 | 5,669.30 | 5,669.90 | 5,669.30 | 5,669.90 | 661.8K |
| 14:18 | 5,668.90 | 5,669.60 | 5,668.90 | 5,669.60 | 284.9K |
| 14:19 | 5,670.10 | 5,670.10 | 5,669.50 | 5,669.50 | 601.7K |
| 14:20 | 5,670.60 | 5,670.60 | 5,669.70 | 5,669.70 | 1,049.7K |
| 14:21 | 5,670.70 | 5,670.70 | 5,670.50 | 5,670.50 | 207.7K |
| 14:22 | 5,670.40 | 5,670.60 | 5,670.40 | 5,670.60 | 210.6K |
| 14:23 | 5,671.50 | 5,671.50 | 5,671.30 | 5,671.30 | 464.7K |
| 14:24 | 5,670.70 | 5,671.10 | 5,670.70 | 5,671.10 | 483.4K |
| 14:25 | 5,670.00 | 5,671.20 | 5,670.00 | 5,671.20 | 273.1K |
| 14:26 | 5,671.10 | 5,671.70 | 5,671.10 | 5,671.70 | 339.1K |
| 14:27 | 5,671.70 | 5,672.60 | 5,671.70 | 5,672.60 | 453.4K |
| 14:28 | 5,672.40 | 5,672.60 | 5,672.40 | 5,672.60 | 441.5K |
| 14:29 | 5,673.70 | 5,673.70 | 5,672.00 | 5,672.00 | 587.7K |
| 14:30 | 5,672.10 | 5,672.10 | 5,672.10 | 5,672.10 | 371.6K |
| 14:31 | 5,669.90 | 5,669.90 | 5,669.20 | 5,669.20 | 791.7K |
| 14:32 | 5,669.80 | 5,670.80 | 5,669.80 | 5,670.80 | 513.5K |
| 14:33 | 5,669.90 | 5,669.90 | 5,669.80 | 5,669.80 | 448.2K |
| 14:34 | 5,668.90 | 5,668.90 | 5,668.70 | 5,668.70 | 213.5K |
| 14:35 | 5,668.70 | 5,668.70 | 5,668.70 | 5,668.70 | 301.2K |
| 14:36 | 5,667.30 | 5,667.80 | 5,667.30 | 5,667.80 | 704.4K |
| 14:37 | 5,667.10 | 5,667.10 | 5,666.90 | 5,666.90 | 214.9K |
| 14:38 | 5,666.40 | 5,666.50 | 5,666.40 | 5,666.50 | 773.8K |
| 14:39 | 5,666.40 | 5,668.50 | 5,666.40 | 5,668.50 | 258.3K |
| 14:40 | 5,669.00 | 5,669.00 | 5,668.60 | 5,668.60 | 258.4K |
| 14:41 | 5,667.40 | 5,667.40 | 5,666.70 | 5,666.70 | 395.7K |
| 14:42 | 5,667.00 | 5,667.10 | 5,667.00 | 5,667.10 | 390.1K |
| 14:43 | 5,666.80 | 5,666.80 | 5,666.60 | 5,666.60 | 412.1K |
| 14:44 | 5,666.60 | 5,667.40 | 5,666.60 | 5,667.40 | 244.8K |
| 14:45 | 5,666.20 | 5,666.20 | 5,666.20 | 5,666.20 | 745.5K |
| 14:46 | 5,666.00 | 5,666.20 | 5,666.00 | 5,666.20 | 1,761.7K |
| 14:47 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | 285.2K |
| 14:48 | 5,666.10 | 5,666.10 | 5,664.20 | 5,664.20 | 220.4K |
| 14:49 | 5,664.10 | 5,664.10 | 5,663.80 | 5,663.80 | 518.4K |
| 14:50 | 5,662.60 | 5,662.60 | 5,662.40 | 5,662.40 | 444.8K |
| 14:51 | 5,661.80 | 5,661.80 | 5,660.50 | 5,660.50 | 3,410.9K |
| 14:52 | 5,661.30 | 5,661.80 | 5,661.30 | 5,661.80 | 465.2K |
| 14:53 | 5,662.50 | 5,662.50 | 5,661.60 | 5,661.60 | 236.0K |
| 14:54 | 5,662.60 | 5,663.50 | 5,662.60 | 5,663.50 | 448.0K |
| 14:55 | 5,662.80 | 5,662.80 | 5,662.30 | 5,662.30 | 201.9K |
| 14:56 | 5,662.80 | 5,663.30 | 5,662.80 | 5,663.30 | 220.4K |
| 14:57 | 5,662.70 | 5,662.70 | 5,662.30 | 5,662.30 | 234.1K |
| 14:58 | 5,662.70 | 5,662.70 | 5,662.50 | 5,662.50 | 1,021.2K |
| 14:59 | 5,661.40 | 5,661.90 | 5,661.40 | 5,661.90 | 494.9K |
| 15:00 | 5,662.30 | 5,662.30 | 5,661.40 | 5,661.40 | 630.4K |
| 15:01 | 5,661.20 | 5,661.40 | 5,661.20 | 5,661.40 | 255.4K |
| 15:02 | 5,661.20 | 5,661.20 | 5,660.90 | 5,660.90 | 274.4K |
| 15:03 | 5,661.50 | 5,662.30 | 5,661.50 | 5,662.30 | 352.5K |
| 15:04 | 5,663.00 | 5,663.00 | 5,662.70 | 5,662.70 | 1,158.3K |
| 15:05 | 5,662.70 | 5,662.90 | 5,662.70 | 5,662.90 | 255.4K |
| 15:06 | 5,661.30 | 5,661.30 | 5,661.30 | 5,661.30 | 465.1K |
| 15:07 | 5,661.70 | 5,661.90 | 5,661.70 | 5,661.90 | 440.9K |
| 15:08 | 5,662.00 | 5,662.30 | 5,662.00 | 5,662.30 | 868.9K |
| 15:09 | 5,662.00 | 5,662.50 | 5,662.00 | 5,662.50 | 237.0K |
| 15:10 | 5,662.50 | 5,662.50 | 5,662.30 | 5,662.30 | 221.5K |
| 15:11 | 5,663.00 | 5,663.70 | 5,663.00 | 5,663.70 | 312.0K |
| 15:12 | 5,662.80 | 5,663.40 | 5,662.80 | 5,663.40 | 546.8K |
| 15:13 | 5,662.40 | 5,663.40 | 5,662.40 | 5,663.40 | 764.4K |
| 15:14 | 5,664.20 | 5,664.20 | 5,663.50 | 5,663.50 | 269.4K |
| 15:15 | 5,664.00 | 5,664.00 | 5,663.10 | 5,663.10 | 338.2K |
| 15:16 | 5,663.70 | 5,663.70 | 5,663.60 | 5,663.60 | 717.0K |
| 15:17 | 5,663.90 | 5,663.90 | 5,662.50 | 5,662.50 | 944.5K |
| 15:18 | 5,662.50 | 5,663.10 | 5,662.50 | 5,663.10 | 1,414.6K |
| 15:19 | 5,664.60 | 5,664.60 | 5,662.80 | 5,662.80 | 367.9K |
| 15:20 | 5,663.30 | 5,664.30 | 5,663.30 | 5,664.30 | 891.3K |
| 15:21 | 5,664.50 | 5,664.70 | 5,664.50 | 5,664.70 | 694.6K |
| 15:22 | 5,665.30 | 5,665.60 | 5,665.30 | 5,665.60 | 1,058.5K |
| 15:23 | 5,665.10 | 5,665.10 | 5,664.40 | 5,664.40 | 265.6K |
| 15:24 | 5,663.90 | 5,665.40 | 5,663.90 | 5,665.40 | 733.8K |
| 15:25 | 5,665.10 | 5,665.10 | 5,664.80 | 5,664.80 | 613.8K |
| 15:26 | 5,664.80 | 5,665.20 | 5,664.80 | 5,665.20 | 143.4K |
| 15:27 | 5,665.30 | 5,665.30 | 5,664.80 | 5,664.80 | 273.0K |
| 15:28 | 5,664.50 | 5,664.50 | 5,663.70 | 5,663.70 | 338.8K |
| 15:29 | 5,663.50 | 5,664.20 | 5,663.50 | 5,664.20 | 290.2K |
| 15:30 | 5,663.40 | 5,663.70 | 5,663.40 | 5,663.70 | 488.2K |
| 15:31 | 5,664.00 | 5,665.20 | 5,664.00 | 5,665.20 | 404.9K |
| 15:32 | 5,665.10 | 5,665.10 | 5,665.00 | 5,665.00 | 1,127.3K |
| 15:33 | 5,664.30 | 5,664.30 | 5,664.30 | 5,664.30 | 938.8K |
| 15:34 | 5,663.70 | 5,663.70 | 5,663.30 | 5,663.30 | 746.2K |
| 15:35 | 5,663.40 | 5,663.40 | 5,663.20 | 5,663.20 | 306.2K |
| 15:36 | 5,663.20 | 5,663.20 | 5,663.10 | 5,663.10 | 323.9K |
| 15:37 | 5,663.80 | 5,664.50 | 5,663.80 | 5,664.50 | 434.6K |
| 15:38 | 5,664.80 | 5,665.80 | 5,664.80 | 5,665.80 | 586.2K |
| 15:39 | 5,665.50 | 5,665.90 | 5,665.50 | 5,665.90 | 520.7K |
| 15:40 | 5,665.20 | 5,665.50 | 5,665.20 | 5,665.50 | 476.3K |
| 15:41 | 5,664.90 | 5,664.90 | 5,664.70 | 5,664.70 | 507.8K |
| 15:42 | 5,665.40 | 5,665.80 | 5,665.40 | 5,665.80 | 1,561.0K |
| 15:43 | 5,665.00 | 5,665.00 | 5,664.50 | 5,664.50 | 946.7K |
| 15:44 | 5,663.90 | 5,663.90 | 5,663.70 | 5,663.70 | 621.6K |
| 15:45 | 5,664.30 | 5,664.30 | 5,663.50 | 5,663.50 | 724.1K |
| 15:46 | 5,663.60 | 5,664.90 | 5,663.60 | 5,664.90 | 451.0K |
| 15:47 | 5,665.00 | 5,665.00 | 5,664.20 | 5,664.20 | 1,000.0K |
| 15:48 | 5,665.80 | 5,665.80 | 5,665.10 | 5,665.10 | 1,659.1K |
| 15:49 | 5,663.40 | 5,665.10 | 5,663.40 | 5,665.10 | 422.9K |
| 15:50 | 5,664.80 | 5,665.60 | 5,664.80 | 5,665.60 | 633.7K |
| 15:51 | 5,665.20 | 5,665.20 | 5,664.40 | 5,664.40 | 501.1K |
| 15:52 | 5,665.20 | 5,665.20 | 5,664.80 | 5,664.80 | 839.2K |
| 15:53 | 5,665.10 | 5,665.80 | 5,665.10 | 5,665.80 | 480.6K |
| 15:54 | 5,665.40 | 5,665.40 | 5,664.50 | 5,664.50 | 709.6K |
| 15:55 | 5,664.20 | 5,664.20 | 5,663.80 | 5,663.80 | 1,082.9K |
| 15:56 | 5,664.30 | 5,664.30 | 5,664.00 | 5,664.00 | 1,220.7K |
| 15:57 | 5,664.40 | 5,664.40 | 5,664.40 | 5,664.40 | 1,291.7K |
| 15:58 | 5,665.10 | 5,665.90 | 5,665.10 | 5,665.90 | 1,293.5K |
| 15:59 | 5,666.00 | 5,667.50 | 5,666.00 | 5,667.50 | 1,687.4K |
| 16:00 | 5,669.70 | 5,669.70 | 5,668.70 | 5,668.70 | 342.7K |
| 16:01 | 5,668.70 | 5,668.70 | 5,668.70 | 5,668.70 | 0.0K |
| 16:02 | 5,668.70 | 5,668.70 | 5,668.70 | 5,668.70 | 0.0K |
| 16:03 | 5,668.70 | 5,668.70 | 5,668.70 | 5,668.70 | 0.0K |
| 16:04 | 5,668.70 | 5,668.70 | 5,665.60 | 5,665.60 | 83,205.7K |