559.61
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 531.48 | 531.53 | 531.38 | 531.38 | 84.7K |
| 08:31 | 531.44 | 531.44 | 531.30 | 531.30 | 3.2K |
| 08:32 | 531.30 | 531.83 | 531.30 | 531.66 | 8.1K |
| 08:33 | 531.66 | 531.91 | 531.66 | 531.83 | 24.5K |
| 08:34 | 531.87 | 531.99 | 531.87 | 531.87 | 53.8K |
| 08:35 | 531.93 | 531.99 | 531.91 | 531.98 | 14.3K |
| 08:36 | 531.93 | 532.05 | 531.85 | 532.05 | 16.2K |
| 08:37 | 531.92 | 532.58 | 531.92 | 532.46 | 130.2K |
| 08:38 | 532.45 | 532.58 | 532.43 | 532.58 | 21.7K |
| 08:39 | 532.52 | 532.52 | 532.44 | 532.44 | 15.0K |
| 08:40 | 532.42 | 532.54 | 532.39 | 532.54 | 86.6K |
| 08:41 | 532.54 | 532.90 | 532.54 | 532.70 | 30.1K |
| 08:42 | 532.74 | 532.77 | 532.74 | 532.74 | 13.7K |
| 08:43 | 532.75 | 532.78 | 532.70 | 532.78 | 7.6K |
| 08:44 | 532.75 | 532.75 | 532.45 | 532.65 | 15.4K |
| 08:45 | 532.74 | 532.98 | 532.74 | 532.98 | 121.5K |
| 08:46 | 533.08 | 533.11 | 532.97 | 532.97 | 10.6K |
| 08:47 | 532.90 | 533.07 | 532.89 | 533.07 | 4.4K |
| 08:48 | 533.01 | 533.08 | 532.79 | 532.79 | 7.6K |
| 08:49 | 532.79 | 532.79 | 532.63 | 532.64 | 8.0K |
| 08:50 | 532.63 | 532.79 | 532.63 | 532.76 | 23.1K |
| 08:51 | 532.78 | 532.83 | 532.72 | 532.82 | 6.4K |
| 08:52 | 532.75 | 532.79 | 532.75 | 532.79 | 7.3K |
| 08:53 | 532.78 | 532.78 | 532.64 | 532.64 | 111.4K |
| 08:54 | 532.49 | 532.49 | 532.41 | 532.44 | 5.1K |
| 08:55 | 532.40 | 532.40 | 532.17 | 532.18 | 16.0K |
| 08:56 | 532.13 | 532.27 | 532.13 | 532.26 | 11.2K |
| 08:57 | 532.23 | 532.26 | 532.20 | 532.25 | 5.9K |
| 08:58 | 532.27 | 532.27 | 532.08 | 532.19 | 14.3K |
| 08:59 | 532.17 | 532.17 | 531.96 | 531.96 | 5.4K |
| 09:00 | 532.03 | 532.06 | 531.91 | 531.91 | 15.1K |
| 09:01 | 531.79 | 531.95 | 531.79 | 531.94 | 13.0K |
| 09:02 | 531.93 | 531.93 | 531.75 | 531.75 | 28.5K |
| 09:03 | 531.76 | 531.80 | 531.73 | 531.80 | 9.7K |
| 09:04 | 531.62 | 531.75 | 531.62 | 531.75 | 45.1K |
| 09:05 | 531.75 | 531.76 | 531.74 | 531.76 | 94.1K |
| 09:06 | 531.83 | 531.87 | 531.81 | 531.87 | 25.2K |
| 09:07 | 531.93 | 531.93 | 531.78 | 531.78 | 29.1K |
| 09:08 | 531.89 | 531.98 | 531.89 | 531.97 | 20.4K |
| 09:09 | 531.90 | 531.93 | 531.59 | 531.59 | 43.9K |
| 09:10 | 531.29 | 531.29 | 531.07 | 531.07 | 52.6K |
| 09:11 | 531.13 | 531.13 | 530.97 | 530.97 | 38.9K |
| 09:12 | 530.97 | 531.11 | 530.97 | 531.11 | 23.4K |
| 09:13 | 531.07 | 531.15 | 531.07 | 531.15 | 116.5K |
| 09:14 | 531.12 | 531.15 | 530.97 | 531.09 | 470.3K |
| 09:15 | 530.90 | 531.01 | 530.79 | 530.85 | 53.0K |
| 09:16 | 530.94 | 530.94 | 530.64 | 530.82 | 76.4K |
| 09:17 | 530.81 | 530.81 | 530.72 | 530.72 | 55.4K |
| 09:18 | 530.78 | 530.82 | 530.78 | 530.80 | 593.1K |
| 09:19 | 530.80 | 530.97 | 530.80 | 530.97 | 145.3K |
| 09:20 | 530.89 | 531.01 | 530.89 | 531.01 | 23.9K |
| 09:21 | 530.94 | 531.12 | 530.94 | 531.10 | 78.2K |
| 09:22 | 531.11 | 531.16 | 531.11 | 531.12 | 11.5K |
| 09:23 | 531.06 | 531.17 | 531.06 | 531.17 | 217.9K |
| 09:24 | 531.15 | 531.15 | 530.98 | 531.02 | 22.5K |
| 09:25 | 530.97 | 531.23 | 530.97 | 531.23 | 36.1K |
| 09:26 | 531.15 | 531.18 | 531.07 | 531.18 | 111.6K |
| 09:27 | 531.11 | 531.11 | 530.99 | 530.99 | 26.5K |
| 09:28 | 530.98 | 531.00 | 530.92 | 530.92 | 65.6K |
| 09:29 | 530.92 | 530.96 | 530.82 | 530.82 | 17.5K |
| 09:30 | 530.75 | 530.91 | 530.74 | 530.89 | 22.4K |
| 09:31 | 530.86 | 530.96 | 530.86 | 530.96 | 51.3K |
| 09:32 | 530.86 | 530.86 | 530.81 | 530.85 | 69.8K |
| 09:33 | 530.76 | 530.78 | 530.76 | 530.78 | 26.7K |
| 09:34 | 531.01 | 531.02 | 530.90 | 530.90 | 255.3K |
| 09:35 | 530.97 | 530.97 | 530.83 | 530.83 | 31.9K |
| 09:36 | 530.86 | 530.86 | 530.77 | 530.84 | 46.0K |
| 09:37 | 530.80 | 530.84 | 530.80 | 530.81 | 21.7K |
| 09:38 | 530.79 | 530.80 | 530.69 | 530.69 | 22.7K |
| 09:39 | 530.70 | 530.74 | 530.69 | 530.74 | 19.5K |
| 09:40 | 530.66 | 530.66 | 530.54 | 530.56 | 217.9K |
| 09:41 | 530.56 | 530.73 | 530.56 | 530.73 | 37.8K |
| 09:42 | 530.67 | 530.88 | 530.67 | 530.86 | 51.4K |
| 09:43 | 530.99 | 531.03 | 530.94 | 531.03 | 43.4K |
| 09:44 | 531.03 | 531.11 | 530.96 | 531.11 | 37.9K |
| 09:45 | 531.12 | 531.12 | 531.01 | 531.10 | 42.9K |
| 09:46 | 531.10 | 531.30 | 531.10 | 531.26 | 76.3K |
| 09:47 | 531.27 | 531.38 | 531.27 | 531.30 | 56.6K |
| 09:48 | 531.32 | 531.32 | 531.21 | 531.21 | 49.5K |
| 09:49 | 531.24 | 531.40 | 531.23 | 531.27 | 271.8K |
| 09:50 | 531.30 | 531.33 | 531.28 | 531.33 | 20.6K |
| 09:51 | 531.34 | 531.43 | 531.34 | 531.35 | 22.2K |
| 09:52 | 531.39 | 531.39 | 531.25 | 531.29 | 41.6K |
| 09:53 | 531.38 | 531.47 | 531.38 | 531.47 | 39.3K |
| 09:54 | 531.44 | 531.50 | 531.40 | 531.40 | 56.4K |
| 09:55 | 531.43 | 531.45 | 531.39 | 531.39 | 27.4K |
| 09:56 | 531.39 | 531.39 | 531.32 | 531.38 | 65.2K |
| 09:57 | 531.38 | 531.43 | 531.31 | 531.43 | 75.2K |
| 09:58 | 531.44 | 531.44 | 531.27 | 531.32 | 68.0K |
| 09:59 | 531.27 | 531.33 | 531.27 | 531.31 | 37.6K |
| 10:00 | 531.24 | 531.38 | 531.24 | 531.38 | 68.9K |
| 10:01 | 531.42 | 531.52 | 531.42 | 531.52 | 122.8K |
| 10:02 | 531.51 | 531.56 | 531.51 | 531.56 | 59.4K |
| 10:03 | 531.58 | 531.67 | 531.57 | 531.67 | 39.8K |
| 10:04 | 531.72 | 531.72 | 531.61 | 531.61 | 144.4K |
| 10:05 | 531.56 | 531.56 | 531.46 | 531.46 | 85.3K |
| 10:06 | 531.55 | 531.66 | 531.55 | 531.66 | 119.2K |
| 10:07 | 531.73 | 531.73 | 531.61 | 531.67 | 90.5K |
| 10:08 | 531.63 | 531.74 | 531.63 | 531.74 | 35.1K |
| 10:09 | 531.69 | 531.69 | 531.45 | 531.45 | 55.6K |
| 10:10 | 531.50 | 531.60 | 531.50 | 531.60 | 43.4K |
| 10:11 | 531.59 | 531.66 | 531.57 | 531.66 | 54.8K |
| 10:12 | 531.65 | 531.73 | 531.65 | 531.67 | 26.3K |
| 10:13 | 531.61 | 531.69 | 531.61 | 531.69 | 80.9K |
| 10:14 | 531.73 | 531.83 | 531.72 | 531.83 | 51.3K |
| 10:15 | 531.90 | 531.95 | 531.89 | 531.95 | 333.2K |
| 10:16 | 531.93 | 532.02 | 531.93 | 532.02 | 90.3K |
| 10:17 | 532.04 | 532.04 | 531.96 | 532.04 | 58.9K |
| 10:18 | 532.11 | 532.15 | 532.11 | 532.13 | 34.4K |
| 10:19 | 532.12 | 532.13 | 532.09 | 532.13 | 30.3K |
| 10:20 | 532.14 | 532.14 | 532.05 | 532.05 | 127.2K |
| 10:21 | 532.07 | 532.09 | 531.99 | 531.99 | 102.4K |
| 10:22 | 531.97 | 531.97 | 531.86 | 531.86 | 143.7K |
| 10:23 | 531.90 | 532.07 | 531.89 | 532.07 | 88.4K |
| 10:24 | 532.00 | 532.06 | 531.93 | 532.06 | 82.9K |
| 10:25 | 532.07 | 532.07 | 531.89 | 531.89 | 163.9K |
| 10:26 | 531.79 | 531.90 | 531.79 | 531.90 | 56.2K |
| 10:27 | 531.91 | 531.98 | 531.86 | 531.98 | 323.1K |
| 10:28 | 531.98 | 532.02 | 531.98 | 532.02 | 80.5K |
| 10:29 | 532.02 | 532.09 | 532.02 | 532.02 | 60.4K |
| 10:30 | 531.97 | 531.97 | 531.95 | 531.95 | 56.6K |
| 10:31 | 531.97 | 532.23 | 531.97 | 532.19 | 58.1K |
| 10:32 | 532.18 | 532.18 | 532.10 | 532.10 | 55.7K |
| 10:33 | 532.23 | 532.43 | 532.23 | 532.31 | 90.2K |
| 10:34 | 532.30 | 532.30 | 532.27 | 532.28 | 133.0K |
| 10:35 | 532.51 | 532.61 | 532.51 | 532.55 | 217.5K |
| 10:36 | 532.60 | 532.76 | 532.60 | 532.76 | 32.9K |
| 10:37 | 532.82 | 532.84 | 532.77 | 532.80 | 22.2K |
| 10:38 | 532.74 | 532.80 | 532.74 | 532.76 | 94.6K |
| 10:39 | 532.84 | 532.84 | 532.71 | 532.71 | 39.0K |
| 10:40 | 532.81 | 532.84 | 532.81 | 532.84 | 81.9K |
| 10:41 | 532.84 | 532.97 | 532.84 | 532.97 | 234.1K |
| 10:42 | 532.93 | 533.69 | 532.91 | 533.69 | 205.7K |
| 10:43 | 533.60 | 533.60 | 533.44 | 533.46 | 24.5K |
| 10:44 | 533.43 | 533.43 | 533.29 | 533.29 | 138.7K |
| 10:45 | 533.21 | 533.21 | 533.16 | 533.20 | 54.7K |
| 10:46 | 533.17 | 533.17 | 532.96 | 533.02 | 309.0K |
| 10:47 | 533.12 | 533.12 | 532.89 | 532.89 | 46.2K |
| 10:48 | 532.83 | 532.83 | 532.73 | 532.73 | 55.1K |
| 10:49 | 532.73 | 532.78 | 532.72 | 532.78 | 60.8K |
| 10:50 | 532.81 | 533.17 | 532.81 | 533.17 | 115.3K |
| 10:51 | 533.15 | 533.15 | 532.92 | 532.92 | 62.8K |
| 10:52 | 532.95 | 532.99 | 532.86 | 532.86 | 73.8K |
| 10:53 | 532.92 | 532.96 | 532.89 | 532.96 | 53.6K |
| 10:54 | 533.00 | 533.00 | 532.93 | 532.93 | 52.0K |
| 10:55 | 532.84 | 532.84 | 532.80 | 532.80 | 63.7K |
| 10:56 | 532.70 | 532.71 | 532.68 | 532.70 | 58.1K |
| 10:57 | 532.74 | 532.74 | 532.63 | 532.63 | 76.7K |
| 10:58 | 532.63 | 532.73 | 532.63 | 532.73 | 794.7K |
| 10:59 | 532.80 | 532.80 | 532.67 | 532.67 | 45.5K |
| 11:00 | 532.77 | 532.78 | 532.74 | 532.74 | 62.4K |
| 11:01 | 532.72 | 532.72 | 532.62 | 532.62 | 85.2K |
| 11:02 | 532.66 | 532.70 | 532.66 | 532.70 | 68.2K |
| 11:03 | 532.72 | 532.72 | 532.61 | 532.61 | 154.0K |
| 11:04 | 532.54 | 532.59 | 532.51 | 532.51 | 437.5K |
| 11:05 | 532.54 | 532.61 | 532.54 | 532.59 | 210.1K |
| 11:06 | 532.56 | 532.56 | 532.37 | 532.37 | 51.7K |
| 11:07 | 532.31 | 532.39 | 532.31 | 532.39 | 68.7K |
| 11:08 | 532.39 | 532.45 | 532.38 | 532.45 | 122.8K |
| 11:09 | 532.49 | 532.56 | 532.49 | 532.54 | 52.9K |
| 11:10 | 532.56 | 532.62 | 532.51 | 532.51 | 52.3K |
| 11:11 | 532.54 | 532.54 | 532.50 | 532.50 | 157.7K |
| 11:12 | 532.56 | 532.70 | 532.56 | 532.70 | 322.9K |
| 11:13 | 532.71 | 532.76 | 532.71 | 532.71 | 286.3K |
| 11:14 | 532.66 | 532.72 | 532.65 | 532.65 | 39.4K |
| 11:15 | 532.69 | 532.69 | 532.65 | 532.67 | 39.0K |
| 11:16 | 532.66 | 532.69 | 532.65 | 532.69 | 93.8K |
| 11:17 | 532.70 | 532.70 | 532.48 | 532.48 | 118.2K |
| 11:18 | 532.45 | 532.45 | 532.39 | 532.39 | 89.0K |
| 11:19 | 532.44 | 532.44 | 532.33 | 532.33 | 338.1K |
| 11:20 | 532.32 | 532.32 | 532.25 | 532.25 | 178.7K |
| 11:21 | 532.30 | 532.38 | 532.30 | 532.38 | 125.8K |
| 11:22 | 532.37 | 532.39 | 532.37 | 532.39 | 75.8K |
| 11:23 | 532.33 | 532.37 | 532.33 | 532.35 | 42.3K |
| 11:24 | 532.34 | 532.36 | 532.29 | 532.36 | 83.7K |
| 11:25 | 532.32 | 532.34 | 532.28 | 532.34 | 64.0K |
| 11:26 | 532.30 | 532.31 | 532.26 | 532.26 | 78.3K |
| 11:27 | 532.23 | 532.23 | 532.11 | 532.13 | 38.9K |
| 11:28 | 532.12 | 532.12 | 532.10 | 532.10 | 121.0K |
| 11:29 | 532.18 | 532.22 | 532.15 | 532.15 | 66.2K |
| 11:30 | 532.14 | 532.14 | 532.10 | 532.10 | 325.8K |
| 11:31 | 532.19 | 532.19 | 532.09 | 532.09 | 252.7K |
| 11:32 | 532.10 | 532.15 | 532.10 | 532.15 | 40.7K |
| 11:33 | 532.37 | 532.45 | 532.37 | 532.39 | 85.1K |
| 11:34 | 532.42 | 532.48 | 532.40 | 532.48 | 27.3K |
| 11:35 | 532.49 | 532.54 | 532.49 | 532.50 | 56.8K |
| 11:36 | 532.48 | 532.64 | 532.48 | 532.59 | 127.1K |
| 11:37 | 532.55 | 532.56 | 532.55 | 532.56 | 131.5K |
| 11:38 | 532.52 | 532.54 | 532.49 | 532.51 | 75.3K |
| 11:39 | 532.50 | 532.53 | 532.50 | 532.50 | 42.5K |
| 11:40 | 532.49 | 532.49 | 532.40 | 532.40 | 58.2K |
| 11:41 | 532.33 | 532.35 | 532.29 | 532.35 | 66.0K |
| 11:42 | 532.35 | 532.47 | 532.32 | 532.38 | 75.3K |
| 11:43 | 532.41 | 532.65 | 532.41 | 532.60 | 144.7K |
| 11:44 | 532.55 | 532.55 | 532.50 | 532.54 | 107.6K |
| 11:45 | 532.51 | 532.52 | 532.48 | 532.52 | 93.4K |
| 11:46 | 532.63 | 532.63 | 532.49 | 532.49 | 55.2K |
| 11:47 | 532.47 | 532.51 | 532.47 | 532.51 | 49.3K |
| 11:48 | 532.42 | 532.42 | 532.39 | 532.39 | 76.9K |
| 11:49 | 532.40 | 532.60 | 532.40 | 532.60 | 149.4K |
| 11:50 | 532.56 | 532.64 | 532.55 | 532.64 | 173.4K |
| 11:51 | 532.59 | 532.59 | 532.54 | 532.57 | 71.6K |
| 11:52 | 532.62 | 532.65 | 532.58 | 532.65 | 60.0K |
| 11:53 | 532.65 | 532.65 | 532.53 | 532.53 | 78.9K |
| 11:54 | 532.42 | 532.49 | 532.40 | 532.40 | 52.6K |
| 11:55 | 532.43 | 532.43 | 532.34 | 532.34 | 46.7K |
| 11:56 | 532.39 | 532.39 | 532.30 | 532.30 | 54.4K |
| 11:57 | 532.37 | 532.40 | 532.34 | 532.34 | 71.7K |
| 11:58 | 532.40 | 532.46 | 532.40 | 532.45 | 63.0K |
| 11:59 | 532.42 | 532.53 | 532.42 | 532.53 | 87.0K |
| 12:00 | 532.51 | 532.58 | 532.51 | 532.58 | 59.0K |
| 12:01 | 532.59 | 532.60 | 532.56 | 532.60 | 46.9K |
| 12:02 | 532.59 | 532.59 | 532.57 | 532.59 | 67.8K |
| 12:03 | 532.53 | 532.54 | 532.51 | 532.51 | 48.5K |
| 12:04 | 532.51 | 532.51 | 532.41 | 532.41 | 68.6K |
| 12:05 | 532.38 | 532.46 | 532.38 | 532.46 | 187.8K |
| 12:06 | 532.65 | 532.89 | 532.65 | 532.82 | 340.3K |
| 12:07 | 532.81 | 532.89 | 532.77 | 532.77 | 44.2K |
| 12:08 | 532.75 | 532.80 | 532.69 | 532.69 | 38.0K |
| 12:09 | 532.73 | 532.73 | 532.65 | 532.65 | 88.8K |
| 12:10 | 532.57 | 532.68 | 532.57 | 532.65 | 62.0K |
| 12:11 | 532.73 | 532.73 | 532.51 | 532.65 | 92.1K |
| 12:12 | 532.71 | 532.76 | 532.70 | 532.75 | 53.9K |
| 12:13 | 532.69 | 532.75 | 532.69 | 532.75 | 53.1K |
| 12:14 | 532.83 | 532.84 | 532.81 | 532.83 | 69.7K |
| 12:15 | 532.82 | 532.83 | 532.82 | 532.83 | 72.4K |
| 12:16 | 532.89 | 532.92 | 532.85 | 532.85 | 45.2K |
| 12:17 | 532.88 | 532.88 | 532.86 | 532.88 | 45.2K |
| 12:18 | 532.84 | 532.84 | 532.81 | 532.81 | 63.3K |
| 12:19 | 532.84 | 532.86 | 532.73 | 532.73 | 94.4K |
| 12:20 | 532.67 | 532.67 | 532.63 | 532.67 | 131.7K |
| 12:21 | 532.73 | 532.73 | 532.61 | 532.61 | 86.3K |
| 12:22 | 532.64 | 532.66 | 532.62 | 532.64 | 48.8K |
| 12:23 | 532.71 | 532.71 | 532.63 | 532.63 | 84.4K |
| 12:24 | 532.62 | 532.62 | 532.51 | 532.59 | 198.1K |
| 12:25 | 532.56 | 532.57 | 532.55 | 532.56 | 63.0K |
| 12:26 | 532.57 | 532.60 | 532.53 | 532.53 | 73.9K |
| 12:27 | 532.59 | 532.63 | 532.59 | 532.63 | 63.8K |
| 12:28 | 532.62 | 532.62 | 532.49 | 532.56 | 45.0K |
| 12:29 | 532.60 | 532.60 | 532.56 | 532.56 | 103.0K |
| 12:30 | 532.63 | 532.68 | 532.63 | 532.66 | 111.3K |
| 12:31 | 532.71 | 532.73 | 532.69 | 532.73 | 190.9K |
| 12:32 | 532.77 | 532.82 | 532.76 | 532.82 | 109.2K |
| 12:33 | 532.78 | 532.82 | 532.69 | 532.69 | 52.1K |
| 12:34 | 532.70 | 532.70 | 532.66 | 532.66 | 99.5K |
| 12:35 | 532.65 | 532.66 | 532.63 | 532.63 | 48.0K |
| 12:36 | 532.70 | 532.73 | 532.58 | 532.58 | 46.5K |
| 12:37 | 532.58 | 532.58 | 532.56 | 532.56 | 52.8K |
| 12:38 | 532.57 | 532.59 | 532.52 | 532.52 | 59.8K |
| 12:39 | 532.52 | 532.52 | 532.46 | 532.46 | 70.7K |
| 12:40 | 532.48 | 532.62 | 532.48 | 532.62 | 62.7K |
| 12:41 | 532.57 | 532.57 | 532.51 | 532.56 | 44.2K |
| 12:42 | 532.53 | 532.55 | 532.45 | 532.48 | 88.4K |
| 12:43 | 532.38 | 532.45 | 532.38 | 532.45 | 69.0K |
| 12:44 | 532.43 | 532.52 | 532.42 | 532.52 | 111.3K |
| 12:45 | 532.57 | 532.57 | 532.45 | 532.45 | 77.6K |
| 12:46 | 532.39 | 532.39 | 532.28 | 532.34 | 79.6K |
| 12:47 | 532.27 | 532.29 | 532.18 | 532.18 | 122.8K |
| 12:48 | 532.19 | 532.19 | 532.17 | 532.17 | 104.5K |
| 12:49 | 532.13 | 532.13 | 531.94 | 531.94 | 185.3K |
| 12:50 | 531.87 | 531.87 | 531.81 | 531.81 | 1,225.8K |
| 12:51 | 531.85 | 531.85 | 531.81 | 531.85 | 120.6K |
| 12:52 | 531.79 | 531.84 | 531.78 | 531.84 | 83.8K |
| 12:53 | 531.88 | 532.04 | 531.88 | 532.04 | 149.4K |
| 12:54 | 532.04 | 532.05 | 531.95 | 532.04 | 189.5K |
| 12:55 | 531.84 | 531.90 | 531.84 | 531.90 | 237.6K |
| 12:56 | 531.85 | 532.13 | 531.85 | 532.13 | 120.1K |
| 12:57 | 532.12 | 532.12 | 532.07 | 532.07 | 91.5K |
| 12:58 | 532.17 | 532.20 | 532.15 | 532.20 | 158.2K |
| 12:59 | 532.18 | 532.20 | 532.15 | 532.20 | 87.8K |
| 13:00 | 532.14 | 532.28 | 532.14 | 532.20 | 117.5K |
| 13:01 | 532.21 | 532.26 | 532.21 | 532.26 | 603.2K |
| 13:02 | 532.31 | 532.46 | 532.31 | 532.40 | 157.7K |
| 13:03 | 532.43 | 532.49 | 532.43 | 532.49 | 97.8K |
| 13:04 | 532.52 | 532.58 | 532.47 | 532.58 | 2,133.0K |
| 13:05 | 532.67 | 532.67 | 532.60 | 532.62 | 88.4K |
| 13:06 | 532.58 | 532.58 | 532.51 | 532.51 | 85.3K |
| 13:07 | 532.57 | 532.57 | 532.52 | 532.56 | 110.9K |
| 13:08 | 532.63 | 532.65 | 532.61 | 532.65 | 181.8K |
| 13:09 | 532.68 | 532.68 | 532.62 | 532.63 | 94.6K |
| 13:10 | 532.56 | 532.65 | 532.56 | 532.60 | 158.0K |
| 13:11 | 532.57 | 532.57 | 532.48 | 532.48 | 131.4K |
| 13:12 | 532.57 | 532.57 | 532.49 | 532.54 | 1,115.2K |
| 13:13 | 532.55 | 532.55 | 532.46 | 532.53 | 125.0K |
| 13:14 | 532.54 | 532.64 | 532.54 | 532.64 | 227.3K |
| 13:15 | 532.65 | 532.67 | 532.65 | 532.67 | 100.1K |
| 13:16 | 532.69 | 532.76 | 532.69 | 532.70 | 136.4K |
| 13:17 | 532.76 | 532.80 | 532.71 | 532.80 | 96.8K |
| 13:18 | 532.84 | 533.01 | 532.81 | 533.01 | 261.7K |
| 13:19 | 533.09 | 533.21 | 533.09 | 533.15 | 3,899.9K |
| 13:20 | 533.14 | 533.14 | 533.01 | 533.04 | 467.2K |
| 13:21 | 533.10 | 533.10 | 533.02 | 533.06 | 291.7K |
| 13:22 | 533.25 | 533.25 | 533.18 | 533.18 | 1,403.2K |
| 13:23 | 533.15 | 533.19 | 533.15 | 533.16 | 308.3K |
| 13:24 | 533.11 | 533.19 | 533.08 | 533.08 | 212.3K |
| 13:25 | 533.18 | 533.34 | 533.18 | 533.33 | 195.3K |
| 13:26 | 533.25 | 533.30 | 533.21 | 533.30 | 119.2K |
| 13:27 | 533.39 | 533.44 | 533.36 | 533.44 | 120.3K |
| 13:28 | 533.43 | 533.46 | 533.43 | 533.46 | 524.7K |
| 13:29 | 533.47 | 533.53 | 533.47 | 533.52 | 255.4K |
| 13:30 | 533.49 | 533.71 | 533.49 | 533.71 | 321.4K |
| 13:31 | 533.75 | 533.76 | 533.56 | 533.56 | 329.6K |
| 13:32 | 533.56 | 533.56 | 533.54 | 533.55 | 604.9K |
| 13:33 | 533.49 | 533.51 | 533.48 | 533.48 | 785.7K |
| 13:34 | 533.52 | 533.62 | 533.52 | 533.61 | 633.7K |
| 13:35 | 533.67 | 533.70 | 533.58 | 533.58 | 133.0K |
| 13:36 | 533.62 | 533.62 | 533.52 | 533.56 | 108.4K |
| 13:37 | 533.57 | 533.57 | 533.53 | 533.53 | 305.1K |
| 13:38 | 533.56 | 533.62 | 533.53 | 533.62 | 236.4K |
| 13:39 | 533.59 | 533.63 | 533.59 | 533.62 | 135.6K |
| 13:40 | 533.62 | 533.75 | 533.62 | 533.75 | 173.8K |
| 13:41 | 533.67 | 533.80 | 533.65 | 533.80 | 6,779.3K |
| 13:42 | 533.85 | 533.88 | 533.84 | 533.88 | 241.7K |
| 13:43 | 533.90 | 533.93 | 533.86 | 533.87 | 226.4K |
| 13:44 | 533.83 | 533.89 | 533.82 | 533.89 | 150.2K |
| 13:45 | 533.86 | 533.86 | 533.77 | 533.77 | 226.5K |
| 13:46 | 533.74 | 533.74 | 533.64 | 533.64 | 255.1K |
| 13:47 | 533.62 | 533.80 | 533.57 | 533.80 | 381.9K |
| 13:48 | 533.71 | 533.77 | 533.71 | 533.72 | 2,239.9K |
| 13:49 | 533.77 | 533.78 | 533.64 | 533.64 | 1,690.2K |
| 13:50 | 533.70 | 533.74 | 533.63 | 533.74 | 247.9K |
| 13:51 | 533.66 | 533.66 | 533.52 | 533.58 | 1,181.1K |
| 13:52 | 533.50 | 533.83 | 533.50 | 533.83 | 360.6K |
| 13:53 | 533.82 | 533.98 | 533.82 | 533.98 | 166.2K |
| 13:54 | 534.04 | 534.11 | 534.00 | 534.11 | 562.9K |
| 13:55 | 534.08 | 534.13 | 534.00 | 534.13 | 208.5K |
| 13:56 | 534.23 | 534.25 | 534.21 | 534.21 | 191.5K |
| 13:57 | 534.21 | 534.21 | 534.10 | 534.10 | 203.2K |
| 13:58 | 534.10 | 534.18 | 534.10 | 534.15 | 275.2K |
| 13:59 | 534.11 | 534.37 | 534.07 | 534.37 | 423.3K |
| 14:00 | 534.34 | 534.41 | 534.33 | 534.41 | 129.3K |
| 14:01 | 534.37 | 534.37 | 534.29 | 534.29 | 110.6K |
| 14:02 | 534.30 | 534.34 | 534.25 | 534.29 | 153.0K |
| 14:03 | 534.23 | 534.36 | 534.23 | 534.31 | 175.3K |
| 14:04 | 534.38 | 534.42 | 534.38 | 534.42 | 179.3K |
| 14:05 | 534.36 | 534.47 | 534.36 | 534.47 | 183.4K |
| 14:06 | 534.51 | 534.51 | 534.39 | 534.41 | 606.5K |
| 14:07 | 534.36 | 534.42 | 534.36 | 534.42 | 174.4K |
| 14:08 | 534.35 | 534.78 | 534.35 | 534.78 | 302.0K |
| 14:09 | 534.65 | 534.71 | 534.57 | 534.71 | 180.0K |
| 14:10 | 534.89 | 534.89 | 534.78 | 534.80 | 303.5K |
| 14:11 | 534.73 | 534.81 | 534.67 | 534.81 | 395.7K |
| 14:12 | 534.88 | 535.08 | 534.88 | 535.08 | 153.1K |
| 14:13 | 535.09 | 535.14 | 535.00 | 535.00 | 286.3K |
| 14:14 | 535.08 | 535.08 | 535.03 | 535.07 | 179.3K |
| 14:15 | 534.91 | 535.05 | 534.91 | 534.96 | 473.6K |
| 14:16 | 534.89 | 534.99 | 534.89 | 534.97 | 192.3K |
| 14:17 | 534.93 | 534.93 | 534.84 | 534.86 | 185.0K |
| 14:18 | 534.66 | 534.78 | 534.66 | 534.77 | 144.9K |
| 14:19 | 534.67 | 534.67 | 534.61 | 534.65 | 264.4K |
| 14:20 | 534.59 | 534.59 | 534.54 | 534.54 | 180.9K |
| 14:21 | 534.50 | 534.50 | 534.36 | 534.45 | 430.6K |
| 14:22 | 534.42 | 534.42 | 534.34 | 534.34 | 522.5K |
| 14:23 | 534.36 | 534.36 | 534.23 | 534.27 | 182.6K |
| 14:24 | 534.24 | 534.27 | 534.23 | 534.23 | 338.0K |
| 14:25 | 534.24 | 534.24 | 534.21 | 534.21 | 205.9K |
| 14:26 | 534.35 | 534.49 | 534.35 | 534.49 | 229.2K |
| 14:27 | 534.43 | 534.46 | 534.43 | 534.44 | 585.8K |
| 14:28 | 534.55 | 534.55 | 534.34 | 534.34 | 208.1K |
| 14:29 | 534.37 | 534.37 | 534.25 | 534.25 | 328.1K |
| 14:30 | 534.27 | 534.29 | 534.22 | 534.29 | 379.4K |
| 14:31 | 534.24 | 534.28 | 534.16 | 534.28 | 256.2K |
| 14:32 | 534.39 | 534.39 | 534.37 | 534.37 | 169.1K |
| 14:33 | 534.36 | 534.37 | 534.34 | 534.34 | 598.0K |
| 14:34 | 534.36 | 534.36 | 534.24 | 534.25 | 571.6K |
| 14:35 | 534.22 | 534.29 | 534.21 | 534.29 | 681.8K |
| 14:36 | 534.22 | 534.28 | 534.18 | 534.28 | 807.9K |
| 14:37 | 534.24 | 534.29 | 534.23 | 534.23 | 295.3K |
| 14:38 | 534.28 | 534.28 | 534.12 | 534.12 | 266.7K |
| 14:39 | 534.11 | 534.11 | 534.09 | 534.11 | 265.2K |
| 14:40 | 534.09 | 534.60 | 534.09 | 534.60 | 879.6K |
| 14:41 | 534.67 | 534.84 | 534.67 | 534.84 | 815.0K |
| 14:42 | 534.93 | 535.03 | 534.93 | 534.93 | 856.2K |
| 14:43 | 534.94 | 534.94 | 534.77 | 534.83 | 575.1K |
| 14:44 | 534.84 | 535.23 | 534.84 | 535.23 | 734.2K |
| 14:45 | 535.24 | 535.24 | 535.04 | 535.04 | 541.9K |
| 14:46 | 534.95 | 535.00 | 534.95 | 534.96 | 1,089.4K |
| 14:47 | 534.88 | 534.88 | 534.81 | 534.83 | 1,204.2K |
| 14:48 | 534.85 | 534.85 | 534.73 | 534.73 | 499.8K |
| 14:49 | 534.69 | 534.69 | 534.49 | 534.55 | 831.0K |
| 14:50 | 534.57 | 534.57 | 534.39 | 534.39 | 1,890.9K |
| 14:51 | 534.36 | 534.36 | 534.25 | 534.25 | 755.2K |
| 14:52 | 534.24 | 534.36 | 534.16 | 534.16 | 903.9K |
| 14:53 | 534.17 | 534.17 | 534.07 | 534.12 | 731.1K |
| 14:54 | 534.15 | 534.15 | 534.01 | 534.01 | 712.3K |
| 14:55 | 533.93 | 533.93 | 533.83 | 533.86 | 864.4K |
| 14:56 | 534.01 | 534.18 | 534.01 | 534.05 | 715.6K |
| 14:57 | 533.98 | 533.98 | 533.92 | 533.92 | 1,007.8K |
| 14:58 | 533.84 | 533.97 | 533.78 | 533.78 | 883.3K |
| 14:59 | 533.71 | 533.71 | 533.60 | 533.71 | 424.3K |
| 15:00 | 533.71 | 533.71 | 533.71 | 533.71 | 37,761.3K |
| 15:01 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:02 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:03 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:04 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:05 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:06 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:07 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:08 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:09 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:10 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:11 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:12 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:13 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:14 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:15 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:16 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:17 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:18 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:19 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:20 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:21 | 533.71 | 533.71 | 533.71 | 533.71 | 0.0K |
| 15:22 | 533.71 | 534.45 | 533.71 | 534.45 | 0.0K |
| 15:23 | 534.45 | 534.45 | 534.45 | 534.45 | 0.0K |
| 15:24 | 534.45 | 534.45 | 534.45 | 534.45 | 0.0K |
| 15:25 | 534.45 | 534.45 | 534.45 | 534.45 | 0.0K |