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 | 5,665.60 | 5,679.20 | 5,665.60 | 5,679.20 | 43,065.3K |
| 10:00 | 5,679.00 | 5,680.60 | 5,679.00 | 5,680.60 | 3,629.2K |
| 10:01 | 5,680.20 | 5,684.60 | 5,680.20 | 5,684.60 | 2,694.4K |
| 10:02 | 5,682.30 | 5,682.70 | 5,682.30 | 5,682.70 | 1,177.4K |
| 10:03 | 5,685.00 | 5,685.00 | 5,681.40 | 5,681.40 | 2,393.2K |
| 10:04 | 5,682.20 | 5,683.70 | 5,682.20 | 5,683.70 | 1,258.1K |
| 10:05 | 5,685.20 | 5,685.20 | 5,684.50 | 5,684.50 | 1,050.2K |
| 10:06 | 5,683.20 | 5,683.60 | 5,683.20 | 5,683.60 | 1,148.9K |
| 10:07 | 5,682.20 | 5,683.50 | 5,682.20 | 5,683.50 | 1,477.5K |
| 10:08 | 5,684.50 | 5,684.50 | 5,683.20 | 5,683.20 | 1,269.8K |
| 10:09 | 5,681.70 | 5,681.70 | 5,679.20 | 5,679.20 | 1,624.4K |
| 10:10 | 5,679.60 | 5,679.60 | 5,678.90 | 5,678.90 | 1,320.1K |
| 10:11 | 5,682.60 | 5,682.60 | 5,682.40 | 5,682.40 | 1,287.1K |
| 10:12 | 5,682.80 | 5,682.80 | 5,681.30 | 5,681.30 | 664.2K |
| 10:13 | 5,678.20 | 5,678.20 | 5,677.40 | 5,677.40 | 1,785.6K |
| 10:14 | 5,678.50 | 5,678.90 | 5,678.50 | 5,678.90 | 3,075.0K |
| 10:15 | 5,676.50 | 5,676.50 | 5,675.60 | 5,675.60 | 1,681.8K |
| 10:16 | 5,672.80 | 5,672.80 | 5,671.00 | 5,671.00 | 683.6K |
| 10:17 | 5,673.80 | 5,674.40 | 5,673.80 | 5,674.40 | 975.8K |
| 10:18 | 5,675.20 | 5,675.20 | 5,673.00 | 5,673.00 | 432.7K |
| 10:19 | 5,671.90 | 5,671.90 | 5,670.30 | 5,670.30 | 371.7K |
| 10:20 | 5,667.60 | 5,667.60 | 5,665.10 | 5,665.10 | 1,031.1K |
| 10:21 | 5,667.40 | 5,667.40 | 5,664.10 | 5,664.10 | 932.9K |
| 10:22 | 5,662.10 | 5,663.40 | 5,662.10 | 5,663.40 | 1,192.2K |
| 10:23 | 5,662.60 | 5,662.60 | 5,661.40 | 5,661.40 | 928.9K |
| 10:24 | 5,659.60 | 5,662.80 | 5,659.60 | 5,662.80 | 621.8K |
| 10:25 | 5,664.50 | 5,666.10 | 5,664.50 | 5,666.10 | 678.5K |
| 10:26 | 5,666.80 | 5,666.80 | 5,665.10 | 5,665.10 | 3,100.9K |
| 10:27 | 5,662.00 | 5,662.00 | 5,660.70 | 5,660.70 | 351.8K |
| 10:28 | 5,659.70 | 5,659.70 | 5,659.70 | 5,659.70 | 439.6K |
| 10:29 | 5,659.80 | 5,660.30 | 5,659.80 | 5,660.30 | 858.5K |
| 10:30 | 5,660.50 | 5,660.60 | 5,660.50 | 5,660.60 | 373.6K |
| 10:31 | 5,663.00 | 5,663.00 | 5,661.50 | 5,661.50 | 857.9K |
| 10:32 | 5,661.20 | 5,661.20 | 5,661.20 | 5,661.20 | 617.2K |
| 10:33 | 5,661.60 | 5,662.90 | 5,661.60 | 5,662.90 | 312.1K |
| 10:34 | 5,663.30 | 5,663.30 | 5,659.10 | 5,659.10 | 1,853.6K |
| 10:35 | 5,658.80 | 5,658.80 | 5,658.40 | 5,658.40 | 245.1K |
| 10:36 | 5,656.70 | 5,656.70 | 5,656.40 | 5,656.40 | 793.0K |
| 10:37 | 5,656.60 | 5,656.60 | 5,655.00 | 5,655.00 | 1,785.3K |
| 10:38 | 5,655.70 | 5,655.70 | 5,653.00 | 5,653.00 | 894.6K |
| 10:39 | 5,653.10 | 5,653.10 | 5,651.00 | 5,651.00 | 768.0K |
| 10:40 | 5,651.60 | 5,652.00 | 5,651.60 | 5,652.00 | 451.6K |
| 10:41 | 5,653.90 | 5,653.90 | 5,653.30 | 5,653.30 | 593.4K |
| 10:42 | 5,655.00 | 5,655.00 | 5,654.30 | 5,654.30 | 589.1K |
| 10:43 | 5,653.00 | 5,654.30 | 5,653.00 | 5,654.30 | 573.9K |
| 10:44 | 5,655.20 | 5,656.30 | 5,655.20 | 5,656.30 | 389.0K |
| 10:45 | 5,656.20 | 5,657.70 | 5,656.20 | 5,657.70 | 688.0K |
| 10:46 | 5,657.90 | 5,657.90 | 5,657.70 | 5,657.70 | 574.7K |
| 10:47 | 5,658.60 | 5,658.60 | 5,658.20 | 5,658.20 | 272.9K |
| 10:48 | 5,657.00 | 5,657.00 | 5,656.20 | 5,656.20 | 426.7K |
| 10:49 | 5,655.60 | 5,656.00 | 5,655.60 | 5,656.00 | 403.6K |
| 10:50 | 5,656.20 | 5,658.00 | 5,656.20 | 5,658.00 | 594.9K |
| 10:51 | 5,659.10 | 5,659.70 | 5,659.10 | 5,659.70 | 613.0K |
| 10:52 | 5,659.90 | 5,659.90 | 5,659.50 | 5,659.50 | 1,314.6K |
| 10:53 | 5,657.50 | 5,657.50 | 5,657.30 | 5,657.30 | 449.2K |
| 10:54 | 5,656.30 | 5,658.60 | 5,656.30 | 5,658.60 | 1,214.8K |
| 10:55 | 5,659.30 | 5,659.30 | 5,658.70 | 5,658.70 | 261.1K |
| 10:56 | 5,659.10 | 5,659.80 | 5,659.10 | 5,659.80 | 879.2K |
| 10:57 | 5,659.50 | 5,661.00 | 5,659.50 | 5,661.00 | 1,073.6K |
| 10:58 | 5,660.60 | 5,661.10 | 5,660.60 | 5,661.10 | 284.6K |
| 10:59 | 5,661.80 | 5,661.80 | 5,660.20 | 5,660.20 | 1,407.0K |
| 11:00 | 5,658.80 | 5,659.00 | 5,658.80 | 5,659.00 | 343.1K |
| 11:01 | 5,659.60 | 5,661.90 | 5,659.60 | 5,661.90 | 831.3K |
| 11:02 | 5,661.70 | 5,661.70 | 5,660.70 | 5,660.70 | 464.4K |
| 11:03 | 5,659.90 | 5,659.90 | 5,658.60 | 5,658.60 | 274.9K |
| 11:04 | 5,661.60 | 5,661.60 | 5,661.50 | 5,661.50 | 650.7K |
| 11:05 | 5,660.50 | 5,660.50 | 5,660.30 | 5,660.30 | 1,231.4K |
| 11:06 | 5,662.40 | 5,662.60 | 5,662.40 | 5,662.60 | 299.7K |
| 11:07 | 5,663.60 | 5,663.60 | 5,663.50 | 5,663.50 | 350.2K |
| 11:08 | 5,663.90 | 5,664.80 | 5,663.90 | 5,664.80 | 363.9K |
| 11:09 | 5,663.80 | 5,665.10 | 5,663.80 | 5,665.10 | 564.8K |
| 11:10 | 5,663.60 | 5,664.50 | 5,663.60 | 5,664.50 | 8,384.9K |
| 11:11 | 5,667.40 | 5,668.80 | 5,667.40 | 5,668.80 | 994.3K |
| 11:12 | 5,668.90 | 5,669.70 | 5,668.90 | 5,669.70 | 294.5K |
| 11:13 | 5,669.10 | 5,669.10 | 5,668.40 | 5,668.40 | 339.5K |
| 11:14 | 5,668.20 | 5,669.10 | 5,668.20 | 5,669.10 | 778.5K |
| 11:15 | 5,667.90 | 5,667.90 | 5,667.30 | 5,667.30 | 606.3K |
| 11:16 | 5,666.30 | 5,666.30 | 5,665.50 | 5,665.50 | 587.4K |
| 11:17 | 5,668.80 | 5,670.20 | 5,668.80 | 5,670.20 | 407.9K |
| 11:18 | 5,670.90 | 5,671.40 | 5,670.90 | 5,671.40 | 450.5K |
| 11:19 | 5,671.00 | 5,671.00 | 5,669.70 | 5,669.70 | 545.7K |
| 11:20 | 5,670.50 | 5,670.50 | 5,669.00 | 5,669.00 | 1,063.7K |
| 11:21 | 5,668.90 | 5,668.90 | 5,666.90 | 5,666.90 | 775.4K |
| 11:22 | 5,667.50 | 5,667.50 | 5,664.70 | 5,664.70 | 688.9K |
| 11:23 | 5,665.00 | 5,665.00 | 5,663.10 | 5,663.10 | 492.4K |
| 11:24 | 5,664.60 | 5,664.60 | 5,664.10 | 5,664.10 | 358.0K |
| 11:25 | 5,664.20 | 5,665.10 | 5,664.20 | 5,665.10 | 418.7K |
| 11:26 | 5,665.90 | 5,667.20 | 5,665.90 | 5,667.20 | 408.5K |
| 11:27 | 5,669.10 | 5,671.70 | 5,669.10 | 5,671.70 | 888.8K |
| 11:28 | 5,671.40 | 5,671.40 | 5,671.40 | 5,671.40 | 240.8K |
| 11:29 | 5,670.10 | 5,670.40 | 5,670.10 | 5,670.40 | 1,461.1K |
| 11:30 | 5,669.20 | 5,669.50 | 5,669.20 | 5,669.50 | 809.7K |
| 11:31 | 5,670.40 | 5,670.70 | 5,670.40 | 5,670.70 | 497.7K |
| 11:32 | 5,669.30 | 5,669.30 | 5,668.90 | 5,668.90 | 454.8K |
| 11:33 | 5,670.30 | 5,674.30 | 5,670.30 | 5,674.30 | 1,678.7K |
| 11:34 | 5,674.90 | 5,675.50 | 5,674.90 | 5,675.50 | 445.6K |
| 11:35 | 5,673.80 | 5,673.80 | 5,673.40 | 5,673.40 | 340.7K |
| 11:36 | 5,674.50 | 5,675.20 | 5,674.50 | 5,675.20 | 359.1K |
| 11:37 | 5,675.70 | 5,675.70 | 5,675.50 | 5,675.50 | 312.4K |
| 11:38 | 5,677.50 | 5,679.10 | 5,677.50 | 5,679.10 | 1,209.9K |
| 11:39 | 5,678.60 | 5,679.30 | 5,678.60 | 5,679.30 | 548.3K |
| 11:40 | 5,678.40 | 5,679.40 | 5,678.40 | 5,679.40 | 353.2K |
| 11:41 | 5,677.10 | 5,677.20 | 5,677.10 | 5,677.20 | 1,149.7K |
| 11:42 | 5,678.90 | 5,679.00 | 5,678.90 | 5,679.00 | 587.5K |
| 11:43 | 5,677.80 | 5,679.20 | 5,677.80 | 5,679.20 | 662.0K |
| 11:44 | 5,680.00 | 5,680.80 | 5,680.00 | 5,680.80 | 464.8K |
| 11:45 | 5,680.20 | 5,680.50 | 5,680.20 | 5,680.50 | 346.8K |
| 11:46 | 5,680.20 | 5,680.60 | 5,680.20 | 5,680.60 | 483.4K |
| 11:47 | 5,681.30 | 5,681.30 | 5,680.70 | 5,680.70 | 473.6K |
| 11:48 | 5,680.50 | 5,680.50 | 5,679.90 | 5,679.90 | 538.0K |
| 11:49 | 5,681.60 | 5,681.60 | 5,681.30 | 5,681.30 | 698.1K |
| 11:50 | 5,680.70 | 5,681.20 | 5,680.70 | 5,681.20 | 593.9K |
| 11:51 | 5,682.60 | 5,682.60 | 5,678.40 | 5,678.40 | 742.0K |
| 11:52 | 5,677.90 | 5,678.30 | 5,677.90 | 5,678.30 | 331.0K |
| 11:53 | 5,680.80 | 5,680.80 | 5,680.40 | 5,680.40 | 731.2K |
| 11:54 | 5,681.50 | 5,681.50 | 5,680.70 | 5,680.70 | 595.2K |
| 11:55 | 5,681.10 | 5,681.10 | 5,681.10 | 5,681.10 | 585.8K |
| 11:56 | 5,682.90 | 5,685.30 | 5,682.90 | 5,685.30 | 325.5K |
| 11:57 | 5,684.80 | 5,685.40 | 5,684.80 | 5,685.40 | 1,266.4K |
| 11:58 | 5,686.20 | 5,686.20 | 5,683.20 | 5,683.20 | 573.2K |
| 11:59 | 5,686.60 | 5,686.90 | 5,686.60 | 5,686.90 | 1,933.9K |
| 12:00 | 5,685.50 | 5,686.50 | 5,685.50 | 5,686.50 | 196.0K |
| 12:01 | 5,687.60 | 5,687.80 | 5,687.60 | 5,687.80 | 70.6K |
| 12:02 | 5,687.90 | 5,689.60 | 5,687.90 | 5,689.60 | 179.8K |
| 12:03 | 5,689.60 | 5,689.60 | 5,689.00 | 5,689.00 | 695.5K |
| 12:04 | 5,688.00 | 5,688.00 | 5,686.60 | 5,686.60 | 95.1K |
| 12:05 | 5,685.60 | 5,686.50 | 5,685.60 | 5,686.50 | 351.4K |
| 12:06 | 5,686.50 | 5,687.00 | 5,686.50 | 5,687.00 | 153.1K |
| 12:07 | 5,686.30 | 5,686.30 | 5,686.20 | 5,686.20 | 482.1K |
| 12:08 | 5,684.90 | 5,686.70 | 5,684.90 | 5,686.70 | 443.9K |
| 12:09 | 5,685.80 | 5,686.90 | 5,685.80 | 5,686.90 | 617.7K |
| 12:10 | 5,688.20 | 5,688.50 | 5,688.20 | 5,688.50 | 441.0K |
| 12:11 | 5,687.60 | 5,687.60 | 5,686.90 | 5,686.90 | 964.9K |
| 12:12 | 5,686.10 | 5,689.00 | 5,686.10 | 5,689.00 | 187.1K |
| 12:13 | 5,691.20 | 5,692.00 | 5,691.20 | 5,692.00 | 663.5K |
| 12:14 | 5,692.40 | 5,692.60 | 5,692.40 | 5,692.60 | 721.0K |
| 12:15 | 5,692.40 | 5,692.50 | 5,692.40 | 5,692.50 | 541.7K |
| 12:16 | 5,691.90 | 5,692.00 | 5,691.90 | 5,692.00 | 261.4K |
| 12:17 | 5,691.60 | 5,692.50 | 5,691.60 | 5,692.50 | 209.8K |
| 12:18 | 5,692.10 | 5,692.10 | 5,691.60 | 5,691.60 | 1,628.9K |
| 12:19 | 5,692.00 | 5,692.70 | 5,692.00 | 5,692.70 | 457.5K |
| 12:20 | 5,691.40 | 5,691.90 | 5,691.40 | 5,691.90 | 203.4K |
| 12:21 | 5,692.20 | 5,693.00 | 5,692.20 | 5,693.00 | 493.7K |
| 12:22 | 5,693.50 | 5,693.60 | 5,693.50 | 5,693.60 | 953.4K |
| 12:23 | 5,694.30 | 5,694.60 | 5,694.30 | 5,694.60 | 1,077.2K |
| 12:24 | 5,694.00 | 5,695.20 | 5,694.00 | 5,695.20 | 436.0K |
| 12:25 | 5,695.00 | 5,697.10 | 5,695.00 | 5,697.10 | 335.3K |
| 12:26 | 5,696.50 | 5,696.50 | 5,696.00 | 5,696.00 | 2,527.1K |
| 12:27 | 5,695.90 | 5,695.90 | 5,695.60 | 5,695.60 | 2,648.5K |
| 12:28 | 5,696.00 | 5,696.00 | 5,694.90 | 5,694.90 | 755.3K |
| 12:29 | 5,693.60 | 5,693.60 | 5,693.30 | 5,693.30 | 378.9K |
| 12:30 | 5,693.60 | 5,696.80 | 5,693.60 | 5,696.80 | 509.0K |
| 12:31 | 5,696.40 | 5,696.40 | 5,694.80 | 5,694.80 | 1,936.0K |
| 12:32 | 5,696.20 | 5,697.50 | 5,696.20 | 5,697.50 | 2,616.4K |
| 12:33 | 5,698.00 | 5,699.20 | 5,698.00 | 5,699.20 | 290.8K |
| 12:34 | 5,700.20 | 5,700.20 | 5,699.60 | 5,699.60 | 293.6K |
| 12:35 | 5,701.60 | 5,702.80 | 5,701.60 | 5,702.80 | 1,342.7K |
| 12:36 | 5,704.10 | 5,704.20 | 5,704.10 | 5,704.20 | 1,501.1K |
| 12:37 | 5,704.70 | 5,704.70 | 5,704.00 | 5,704.00 | 485.5K |
| 12:38 | 5,705.00 | 5,705.20 | 5,705.00 | 5,705.20 | 323.8K |
| 12:39 | 5,705.70 | 5,706.00 | 5,705.70 | 5,706.00 | 1,380.7K |
| 12:40 | 5,706.00 | 5,706.00 | 5,704.20 | 5,704.20 | 369.0K |
| 12:41 | 5,704.60 | 5,704.60 | 5,704.30 | 5,704.30 | 653.2K |
| 12:42 | 5,704.10 | 5,704.10 | 5,703.90 | 5,703.90 | 281.2K |
| 12:43 | 5,702.00 | 5,702.00 | 5,700.80 | 5,700.80 | 400.8K |
| 12:44 | 5,702.80 | 5,702.80 | 5,702.50 | 5,702.50 | 537.3K |
| 12:45 | 5,702.20 | 5,702.20 | 5,701.80 | 5,701.80 | 322.7K |
| 12:46 | 5,701.10 | 5,702.20 | 5,701.10 | 5,702.20 | 410.4K |
| 12:47 | 5,702.60 | 5,702.60 | 5,701.50 | 5,701.50 | 268.2K |
| 12:48 | 5,699.90 | 5,699.90 | 5,699.00 | 5,699.00 | 158.6K |
| 12:49 | 5,699.70 | 5,699.70 | 5,699.40 | 5,699.40 | 2,720.6K |
| 12:50 | 5,699.00 | 5,699.10 | 5,699.00 | 5,699.10 | 335.1K |
| 12:51 | 5,699.30 | 5,700.50 | 5,699.30 | 5,700.50 | 365.5K |
| 12:52 | 5,699.40 | 5,699.40 | 5,699.30 | 5,699.30 | 834.8K |
| 12:53 | 5,699.50 | 5,699.50 | 5,698.90 | 5,698.90 | 265.5K |
| 12:54 | 5,699.30 | 5,699.30 | 5,699.30 | 5,699.30 | 739.2K |
| 12:55 | 5,699.20 | 5,701.60 | 5,699.20 | 5,701.60 | 323.2K |
| 12:56 | 5,703.20 | 5,703.20 | 5,703.00 | 5,703.00 | 499.2K |
| 12:57 | 5,702.50 | 5,702.50 | 5,702.50 | 5,702.50 | 317.4K |
| 12:58 | 5,702.10 | 5,702.10 | 5,701.10 | 5,701.10 | 631.8K |
| 12:59 | 5,699.60 | 5,700.40 | 5,699.60 | 5,700.40 | 411.8K |
| 13:00 | 5,701.40 | 5,701.60 | 5,701.40 | 5,701.60 | 407.6K |
| 13:01 | 5,701.70 | 5,701.70 | 5,700.80 | 5,700.80 | 198.8K |
| 13:02 | 5,701.40 | 5,701.60 | 5,701.40 | 5,701.60 | 477.2K |
| 13:03 | 5,700.60 | 5,700.60 | 5,700.40 | 5,700.40 | 295.1K |
| 13:04 | 5,699.20 | 5,699.20 | 5,698.20 | 5,698.20 | 228.5K |
| 13:05 | 5,698.30 | 5,698.30 | 5,696.50 | 5,696.50 | 643.8K |
| 13:06 | 5,695.60 | 5,695.60 | 5,694.30 | 5,694.30 | 373.0K |
| 13:07 | 5,695.20 | 5,695.20 | 5,694.60 | 5,694.60 | 233.4K |
| 13:08 | 5,695.70 | 5,695.70 | 5,694.50 | 5,694.50 | 425.8K |
| 13:09 | 5,693.40 | 5,693.40 | 5,693.20 | 5,693.20 | 214.7K |
| 13:10 | 5,693.20 | 5,696.00 | 5,693.20 | 5,696.00 | 791.9K |
| 13:11 | 5,693.00 | 5,693.00 | 5,691.60 | 5,691.60 | 370.1K |
| 13:12 | 5,691.40 | 5,691.60 | 5,691.40 | 5,691.60 | 526.9K |
| 13:13 | 5,692.40 | 5,692.40 | 5,691.80 | 5,691.80 | 1,121.1K |
| 13:14 | 5,692.00 | 5,692.00 | 5,691.20 | 5,691.20 | 866.9K |
| 13:15 | 5,688.30 | 5,688.30 | 5,687.60 | 5,687.60 | 750.2K |
| 13:16 | 5,688.40 | 5,689.00 | 5,688.40 | 5,689.00 | 404.1K |
| 13:17 | 5,689.00 | 5,689.00 | 5,688.80 | 5,688.80 | 396.3K |
| 13:18 | 5,688.40 | 5,688.40 | 5,687.60 | 5,687.60 | 702.2K |
| 13:19 | 5,687.50 | 5,688.20 | 5,687.50 | 5,688.20 | 538.4K |
| 13:20 | 5,689.30 | 5,689.30 | 5,689.00 | 5,689.00 | 209.5K |
| 13:21 | 5,689.10 | 5,689.80 | 5,689.10 | 5,689.80 | 435.5K |
| 13:22 | 5,690.30 | 5,690.40 | 5,690.30 | 5,690.40 | 307.0K |
| 13:23 | 5,691.70 | 5,692.60 | 5,691.70 | 5,692.60 | 809.7K |
| 13:24 | 5,693.30 | 5,693.30 | 5,693.10 | 5,693.10 | 355.6K |
| 13:25 | 5,692.90 | 5,692.90 | 5,692.30 | 5,692.30 | 241.4K |
| 13:26 | 5,692.40 | 5,692.40 | 5,691.40 | 5,691.40 | 356.4K |
| 13:27 | 5,691.50 | 5,691.50 | 5,691.10 | 5,691.10 | 152.1K |
| 13:28 | 5,692.10 | 5,692.10 | 5,691.80 | 5,691.80 | 322.6K |
| 13:29 | 5,691.40 | 5,691.60 | 5,691.40 | 5,691.60 | 198.4K |
| 13:30 | 5,691.00 | 5,691.70 | 5,691.00 | 5,691.70 | 207.0K |
| 13:31 | 5,690.80 | 5,690.80 | 5,689.20 | 5,689.20 | 444.6K |
| 13:32 | 5,688.00 | 5,688.80 | 5,688.00 | 5,688.80 | 542.6K |
| 13:33 | 5,688.00 | 5,688.00 | 5,687.40 | 5,687.40 | 185.6K |
| 13:34 | 5,688.00 | 5,688.00 | 5,686.60 | 5,686.60 | 749.1K |
| 13:35 | 5,686.90 | 5,687.00 | 5,686.90 | 5,687.00 | 287.6K |
| 13:36 | 5,686.60 | 5,686.60 | 5,686.00 | 5,686.00 | 238.5K |
| 13:37 | 5,686.50 | 5,686.50 | 5,685.20 | 5,685.20 | 131.2K |
| 13:38 | 5,686.40 | 5,686.50 | 5,686.40 | 5,686.50 | 298.6K |
| 13:39 | 5,689.00 | 5,690.10 | 5,689.00 | 5,690.10 | 338.3K |
| 13:40 | 5,690.70 | 5,690.70 | 5,689.80 | 5,689.80 | 249.7K |
| 13:41 | 5,690.90 | 5,691.90 | 5,690.90 | 5,691.90 | 534.2K |
| 13:42 | 5,692.90 | 5,692.90 | 5,692.70 | 5,692.70 | 582.6K |
| 13:43 | 5,692.50 | 5,693.40 | 5,692.50 | 5,693.40 | 573.8K |
| 13:44 | 5,694.70 | 5,695.10 | 5,694.70 | 5,695.10 | 616.7K |
| 13:45 | 5,695.50 | 5,696.20 | 5,695.50 | 5,696.20 | 432.4K |
| 13:46 | 5,697.60 | 5,698.10 | 5,697.60 | 5,698.10 | 1,014.0K |
| 13:47 | 5,697.60 | 5,697.60 | 5,697.40 | 5,697.40 | 362.2K |
| 13:48 | 5,696.50 | 5,696.50 | 5,694.40 | 5,694.40 | 324.2K |
| 13:49 | 5,692.90 | 5,692.90 | 5,692.80 | 5,692.80 | 177.9K |
| 13:50 | 5,692.80 | 5,695.60 | 5,692.80 | 5,695.60 | 742.8K |
| 13:51 | 5,695.30 | 5,695.30 | 5,694.10 | 5,694.10 | 693.3K |
| 13:52 | 5,694.40 | 5,694.40 | 5,694.20 | 5,694.20 | 216.1K |
| 13:53 | 5,694.50 | 5,694.50 | 5,694.10 | 5,694.10 | 243.1K |
| 13:54 | 5,692.50 | 5,694.10 | 5,692.50 | 5,694.10 | 732.8K |
| 13:55 | 5,694.20 | 5,695.20 | 5,694.20 | 5,695.20 | 538.4K |
| 13:56 | 5,694.70 | 5,695.70 | 5,694.70 | 5,695.70 | 493.8K |
| 13:57 | 5,695.40 | 5,695.40 | 5,694.90 | 5,694.90 | 160.2K |
| 13:58 | 5,695.00 | 5,695.00 | 5,694.70 | 5,694.70 | 265.3K |
| 13:59 | 5,694.80 | 5,694.80 | 5,694.70 | 5,694.70 | 537.3K |
| 14:00 | 5,694.60 | 5,696.20 | 5,694.60 | 5,696.20 | 2,512.5K |
| 14:01 | 5,695.90 | 5,697.20 | 5,695.90 | 5,697.20 | 215.0K |
| 14:02 | 5,695.50 | 5,695.50 | 5,694.10 | 5,694.10 | 301.5K |
| 14:03 | 5,692.80 | 5,692.80 | 5,691.80 | 5,691.80 | 1,382.1K |
| 14:04 | 5,691.70 | 5,691.80 | 5,691.70 | 5,691.80 | 503.3K |
| 14:05 | 5,692.80 | 5,693.80 | 5,692.80 | 5,693.80 | 279.1K |
| 14:06 | 5,695.60 | 5,695.90 | 5,695.60 | 5,695.90 | 506.9K |
| 14:07 | 5,695.20 | 5,695.80 | 5,695.20 | 5,695.80 | 186.2K |
| 14:08 | 5,695.30 | 5,696.70 | 5,695.30 | 5,696.70 | 369.5K |
| 14:09 | 5,694.80 | 5,695.50 | 5,694.80 | 5,695.50 | 310.4K |
| 14:10 | 5,695.60 | 5,695.60 | 5,694.40 | 5,694.40 | 491.6K |
| 14:11 | 5,694.00 | 5,695.10 | 5,694.00 | 5,695.10 | 554.1K |
| 14:12 | 5,694.90 | 5,696.00 | 5,694.90 | 5,696.00 | 230.0K |
| 14:13 | 5,695.60 | 5,695.90 | 5,695.60 | 5,695.90 | 235.2K |
| 14:14 | 5,695.20 | 5,696.10 | 5,695.20 | 5,696.10 | 515.8K |
| 14:15 | 5,695.50 | 5,695.50 | 5,694.60 | 5,694.60 | 368.3K |
| 14:16 | 5,693.90 | 5,694.30 | 5,693.90 | 5,694.30 | 186.6K |
| 14:17 | 5,694.00 | 5,694.00 | 5,693.80 | 5,693.80 | 265.4K |
| 14:18 | 5,694.50 | 5,694.50 | 5,693.70 | 5,693.70 | 1,198.0K |
| 14:19 | 5,692.40 | 5,692.50 | 5,692.40 | 5,692.50 | 623.4K |
| 14:20 | 5,691.20 | 5,691.20 | 5,690.00 | 5,690.00 | 523.7K |
| 14:21 | 5,690.30 | 5,690.30 | 5,688.30 | 5,688.30 | 545.1K |
| 14:22 | 5,689.40 | 5,689.40 | 5,688.80 | 5,688.80 | 359.3K |
| 14:23 | 5,689.20 | 5,689.20 | 5,689.00 | 5,689.00 | 299.0K |
| 14:24 | 5,689.20 | 5,689.20 | 5,688.80 | 5,688.80 | 184.7K |
| 14:25 | 5,689.50 | 5,690.00 | 5,689.50 | 5,690.00 | 344.9K |
| 14:26 | 5,689.40 | 5,690.70 | 5,689.40 | 5,690.70 | 235.9K |
| 14:27 | 5,692.00 | 5,692.00 | 5,691.50 | 5,691.50 | 313.1K |
| 14:28 | 5,691.30 | 5,692.30 | 5,691.30 | 5,692.30 | 221.4K |
| 14:29 | 5,692.60 | 5,693.00 | 5,692.60 | 5,693.00 | 276.8K |
| 14:30 | 5,692.70 | 5,692.70 | 5,692.70 | 5,692.70 | 455.4K |
| 14:31 | 5,692.90 | 5,693.10 | 5,692.90 | 5,693.10 | 609.0K |
| 14:32 | 5,692.00 | 5,692.00 | 5,690.80 | 5,690.80 | 402.3K |
| 14:33 | 5,691.50 | 5,691.50 | 5,690.30 | 5,690.30 | 339.3K |
| 14:34 | 5,690.80 | 5,690.80 | 5,690.30 | 5,690.30 | 359.9K |
| 14:35 | 5,689.90 | 5,690.00 | 5,689.90 | 5,690.00 | 3,017.9K |
| 14:36 | 5,689.30 | 5,689.30 | 5,689.30 | 5,689.30 | 275.7K |
| 14:37 | 5,689.30 | 5,689.30 | 5,688.20 | 5,688.20 | 1,337.1K |
| 14:38 | 5,688.00 | 5,688.20 | 5,688.00 | 5,688.20 | 776.1K |
| 14:39 | 5,689.50 | 5,689.50 | 5,689.20 | 5,689.20 | 570.3K |
| 14:40 | 5,689.80 | 5,689.80 | 5,689.80 | 5,689.80 | 229.4K |
| 14:41 | 5,688.70 | 5,689.00 | 5,688.70 | 5,689.00 | 321.3K |
| 14:42 | 5,688.60 | 5,688.60 | 5,688.40 | 5,688.40 | 490.8K |
| 14:43 | 5,688.50 | 5,688.50 | 5,687.80 | 5,687.80 | 245.2K |
| 14:44 | 5,688.50 | 5,688.50 | 5,688.40 | 5,688.40 | 367.4K |
| 14:45 | 5,687.90 | 5,687.90 | 5,687.60 | 5,687.60 | 513.6K |
| 14:46 | 5,688.00 | 5,688.00 | 5,687.60 | 5,687.60 | 231.7K |
| 14:47 | 5,688.80 | 5,688.80 | 5,687.80 | 5,687.80 | 141.2K |
| 14:48 | 5,688.00 | 5,688.70 | 5,688.00 | 5,688.70 | 519.0K |
| 14:49 | 5,689.60 | 5,689.60 | 5,689.60 | 5,689.60 | 927.0K |
| 14:50 | 5,689.40 | 5,689.80 | 5,689.40 | 5,689.80 | 378.7K |
| 14:51 | 5,687.80 | 5,687.80 | 5,687.70 | 5,687.70 | 591.1K |
| 14:52 | 5,685.80 | 5,686.80 | 5,685.80 | 5,686.80 | 645.0K |
| 14:53 | 5,686.10 | 5,686.10 | 5,685.90 | 5,685.90 | 478.0K |
| 14:54 | 5,685.80 | 5,685.80 | 5,685.00 | 5,685.00 | 278.1K |
| 14:55 | 5,684.30 | 5,684.50 | 5,684.30 | 5,684.50 | 288.3K |
| 14:56 | 5,684.10 | 5,685.00 | 5,684.10 | 5,685.00 | 316.7K |
| 14:57 | 5,684.70 | 5,684.70 | 5,684.70 | 5,684.70 | 299.2K |
| 14:58 | 5,685.40 | 5,685.40 | 5,685.40 | 5,685.40 | 236.6K |
| 14:59 | 5,686.00 | 5,686.00 | 5,685.30 | 5,685.30 | 445.8K |
| 15:00 | 5,685.70 | 5,685.70 | 5,685.00 | 5,685.00 | 2,410.8K |
| 15:01 | 5,682.80 | 5,682.80 | 5,682.20 | 5,682.20 | 1,001.6K |
| 15:02 | 5,682.10 | 5,682.40 | 5,682.10 | 5,682.40 | 489.1K |
| 15:03 | 5,681.70 | 5,682.40 | 5,681.70 | 5,682.40 | 395.9K |
| 15:04 | 5,682.40 | 5,682.40 | 5,681.40 | 5,681.40 | 304.8K |
| 15:05 | 5,682.20 | 5,682.30 | 5,682.20 | 5,682.30 | 856.4K |
| 15:06 | 5,684.10 | 5,684.30 | 5,684.10 | 5,684.30 | 293.9K |
| 15:07 | 5,684.40 | 5,685.30 | 5,684.40 | 5,685.30 | 385.7K |
| 15:08 | 5,684.90 | 5,685.10 | 5,684.90 | 5,685.10 | 351.3K |
| 15:09 | 5,684.90 | 5,685.20 | 5,684.90 | 5,685.20 | 517.7K |
| 15:10 | 5,683.30 | 5,685.20 | 5,683.30 | 5,685.20 | 490.2K |
| 15:11 | 5,684.50 | 5,684.50 | 5,684.20 | 5,684.20 | 366.0K |
| 15:12 | 5,683.60 | 5,683.60 | 5,683.40 | 5,683.40 | 202.6K |
| 15:13 | 5,683.70 | 5,683.70 | 5,683.10 | 5,683.10 | 322.0K |
| 15:14 | 5,681.80 | 5,682.40 | 5,681.80 | 5,682.40 | 373.2K |
| 15:15 | 5,684.20 | 5,685.60 | 5,684.20 | 5,685.60 | 342.7K |
| 15:16 | 5,685.10 | 5,685.10 | 5,684.30 | 5,684.30 | 540.6K |
| 15:17 | 5,683.80 | 5,684.70 | 5,683.80 | 5,684.70 | 325.0K |
| 15:18 | 5,684.70 | 5,684.70 | 5,684.70 | 5,684.70 | 290.5K |
| 15:19 | 5,684.10 | 5,684.80 | 5,684.10 | 5,684.80 | 375.0K |
| 15:20 | 5,684.40 | 5,684.40 | 5,684.30 | 5,684.30 | 447.8K |
| 15:21 | 5,682.20 | 5,683.00 | 5,682.20 | 5,683.00 | 414.7K |
| 15:22 | 5,683.30 | 5,683.30 | 5,682.90 | 5,682.90 | 414.1K |
| 15:23 | 5,682.30 | 5,682.30 | 5,681.30 | 5,681.30 | 816.3K |
| 15:24 | 5,679.50 | 5,679.70 | 5,679.50 | 5,679.70 | 654.8K |
| 15:25 | 5,678.90 | 5,678.90 | 5,678.50 | 5,678.50 | 474.2K |
| 15:26 | 5,678.70 | 5,678.70 | 5,678.00 | 5,678.00 | 448.2K |
| 15:27 | 5,677.90 | 5,677.90 | 5,676.10 | 5,676.10 | 1,599.6K |
| 15:28 | 5,674.70 | 5,674.70 | 5,674.00 | 5,674.00 | 660.6K |
| 15:29 | 5,673.60 | 5,674.50 | 5,673.60 | 5,674.50 | 479.4K |
| 15:30 | 5,673.60 | 5,673.60 | 5,672.80 | 5,672.80 | 681.6K |
| 15:31 | 5,672.40 | 5,672.40 | 5,670.90 | 5,670.90 | 511.1K |
| 15:32 | 5,670.80 | 5,670.80 | 5,670.30 | 5,670.30 | 649.9K |
| 15:33 | 5,670.00 | 5,670.60 | 5,670.00 | 5,670.60 | 642.5K |
| 15:34 | 5,670.70 | 5,670.70 | 5,669.30 | 5,669.30 | 417.8K |
| 15:35 | 5,670.30 | 5,670.80 | 5,670.30 | 5,670.80 | 461.7K |
| 15:36 | 5,670.80 | 5,670.80 | 5,670.40 | 5,670.40 | 373.3K |
| 15:37 | 5,670.30 | 5,670.30 | 5,668.60 | 5,668.60 | 867.9K |
| 15:38 | 5,668.00 | 5,668.00 | 5,667.80 | 5,667.80 | 390.2K |
| 15:39 | 5,667.00 | 5,667.00 | 5,666.40 | 5,666.40 | 1,606.4K |
| 15:40 | 5,667.00 | 5,667.00 | 5,666.20 | 5,666.20 | 1,834.8K |
| 15:41 | 5,665.90 | 5,666.40 | 5,665.90 | 5,666.40 | 632.7K |
| 15:42 | 5,665.40 | 5,666.40 | 5,665.40 | 5,666.40 | 431.8K |
| 15:43 | 5,665.90 | 5,665.90 | 5,664.20 | 5,664.20 | 1,567.7K |
| 15:44 | 5,663.80 | 5,665.20 | 5,663.80 | 5,665.20 | 1,089.8K |
| 15:45 | 5,665.70 | 5,665.70 | 5,664.30 | 5,664.30 | 1,286.7K |
| 15:46 | 5,664.20 | 5,665.00 | 5,664.20 | 5,665.00 | 907.2K |
| 15:47 | 5,664.30 | 5,665.60 | 5,664.30 | 5,665.60 | 919.1K |
| 15:48 | 5,664.80 | 5,664.90 | 5,664.80 | 5,664.90 | 548.4K |
| 15:49 | 5,664.70 | 5,665.10 | 5,664.70 | 5,665.10 | 828.5K |
| 15:50 | 5,664.40 | 5,664.40 | 5,663.80 | 5,663.80 | 798.1K |
| 15:51 | 5,663.50 | 5,663.50 | 5,662.80 | 5,662.80 | 770.1K |
| 15:52 | 5,659.70 | 5,659.70 | 5,646.60 | 5,646.60 | 1,135.8K |
| 15:53 | 5,649.70 | 5,649.70 | 5,645.90 | 5,645.90 | 1,364.9K |
| 15:54 | 5,646.40 | 5,648.70 | 5,646.40 | 5,648.70 | 1,083.4K |
| 15:55 | 5,654.60 | 5,654.60 | 5,648.60 | 5,648.60 | 927.1K |
| 15:56 | 5,649.20 | 5,649.20 | 5,647.90 | 5,647.90 | 1,149.7K |
| 15:57 | 5,638.10 | 5,638.10 | 5,633.50 | 5,633.50 | 1,252.4K |
| 15:58 | 5,636.90 | 5,636.90 | 5,636.70 | 5,636.70 | 1,103.9K |
| 15:59 | 5,641.40 | 5,641.40 | 5,639.40 | 5,639.40 | 1,316.1K |
| 16:00 | 5,639.20 | 5,639.60 | 5,639.20 | 5,639.60 | 318.0K |
| 16:01 | 5,639.60 | 5,639.60 | 5,639.60 | 5,639.60 | 0.0K |
| 16:02 | 5,639.60 | 5,639.60 | 5,639.60 | 5,639.60 | 0.0K |
| 16:03 | 5,639.60 | 5,639.60 | 5,639.60 | 5,639.60 | 0.0K |
| 16:04 | 5,639.60 | 5,651.90 | 5,639.60 | 5,651.90 | 1,053,769.2K |