555.79
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 530.62 | 531.35 | 530.62 | 531.16 | 133.0K |
| 08:31 | 531.15 | 531.18 | 531.15 | 531.18 | 11.7K |
| 08:32 | 531.10 | 531.22 | 531.10 | 531.22 | 19.8K |
| 08:33 | 531.03 | 531.14 | 531.03 | 531.11 | 16.9K |
| 08:34 | 531.03 | 531.31 | 531.03 | 531.31 | 12.3K |
| 08:35 | 531.21 | 531.21 | 531.14 | 531.14 | 33.6K |
| 08:36 | 531.12 | 531.18 | 531.07 | 531.07 | 23.1K |
| 08:37 | 530.97 | 531.02 | 530.93 | 531.02 | 42.3K |
| 08:38 | 531.00 | 531.19 | 531.00 | 531.09 | 32.1K |
| 08:39 | 531.29 | 531.42 | 531.29 | 531.42 | 132.0K |
| 08:40 | 531.52 | 531.71 | 531.52 | 531.66 | 380.1K |
| 08:41 | 531.42 | 531.42 | 531.27 | 531.27 | 61.9K |
| 08:42 | 531.24 | 531.27 | 531.08 | 531.08 | 50.5K |
| 08:43 | 531.07 | 531.26 | 531.07 | 531.26 | 71.2K |
| 08:44 | 531.47 | 531.75 | 531.47 | 531.53 | 40.0K |
| 08:45 | 531.52 | 531.52 | 531.39 | 531.45 | 201.2K |
| 08:46 | 531.17 | 531.19 | 530.89 | 530.92 | 82.6K |
| 08:47 | 530.58 | 530.93 | 530.58 | 530.93 | 94.7K |
| 08:48 | 530.82 | 530.85 | 530.68 | 530.68 | 249.9K |
| 08:49 | 530.67 | 530.86 | 530.67 | 530.71 | 73.1K |
| 08:50 | 530.67 | 530.84 | 530.67 | 530.84 | 103.7K |
| 08:51 | 530.79 | 530.79 | 530.75 | 530.79 | 60.4K |
| 08:52 | 530.83 | 531.06 | 530.83 | 531.06 | 31.1K |
| 08:53 | 531.31 | 531.31 | 530.98 | 530.98 | 157.3K |
| 08:54 | 530.96 | 530.96 | 530.82 | 530.82 | 91.2K |
| 08:55 | 530.70 | 530.70 | 530.34 | 530.34 | 262.6K |
| 08:56 | 530.24 | 530.53 | 530.24 | 530.52 | 87.5K |
| 08:57 | 530.59 | 530.62 | 530.50 | 530.60 | 47.1K |
| 08:58 | 530.50 | 530.50 | 530.32 | 530.40 | 47.5K |
| 08:59 | 530.19 | 530.34 | 530.19 | 530.21 | 52.1K |
| 09:00 | 530.29 | 530.38 | 530.27 | 530.38 | 171.1K |
| 09:01 | 530.39 | 530.72 | 530.39 | 530.67 | 122.8K |
| 09:02 | 530.91 | 531.27 | 530.91 | 531.27 | 476.7K |
| 09:03 | 531.54 | 531.55 | 531.49 | 531.55 | 123.0K |
| 09:04 | 531.56 | 531.71 | 531.53 | 531.71 | 201.3K |
| 09:05 | 531.99 | 532.53 | 531.77 | 532.53 | 216.3K |
| 09:06 | 532.46 | 532.46 | 532.32 | 532.32 | 205.9K |
| 09:07 | 532.11 | 532.50 | 532.11 | 532.50 | 245.0K |
| 09:08 | 532.53 | 532.53 | 532.43 | 532.50 | 168.8K |
| 09:09 | 532.51 | 533.05 | 532.51 | 533.05 | 207.2K |
| 09:10 | 532.95 | 533.05 | 532.90 | 532.93 | 370.8K |
| 09:11 | 532.94 | 533.26 | 532.94 | 533.26 | 263.9K |
| 09:12 | 533.62 | 533.88 | 533.56 | 533.68 | 244.8K |
| 09:13 | 533.77 | 534.64 | 533.77 | 534.33 | 475.8K |
| 09:14 | 534.35 | 534.52 | 534.35 | 534.41 | 154.2K |
| 09:15 | 534.30 | 535.20 | 534.30 | 535.20 | 335.8K |
| 09:16 | 535.11 | 535.26 | 534.23 | 534.23 | 803.8K |
| 09:17 | 534.12 | 534.14 | 533.96 | 533.96 | 222.3K |
| 09:18 | 533.97 | 533.97 | 533.67 | 533.67 | 141.2K |
| 09:19 | 533.75 | 533.82 | 533.75 | 533.82 | 151.6K |
| 09:20 | 533.74 | 533.74 | 533.60 | 533.60 | 32.0K |
| 09:21 | 533.51 | 533.77 | 533.51 | 533.73 | 144.2K |
| 09:22 | 533.76 | 533.82 | 533.74 | 533.74 | 136.2K |
| 09:23 | 533.78 | 533.78 | 533.72 | 533.76 | 87.2K |
| 09:24 | 533.62 | 533.64 | 533.61 | 533.64 | 60.5K |
| 09:25 | 533.55 | 533.55 | 533.35 | 533.35 | 111.9K |
| 09:26 | 533.36 | 533.36 | 532.97 | 532.97 | 99.2K |
| 09:27 | 532.90 | 532.90 | 532.77 | 532.80 | 45.0K |
| 09:28 | 532.75 | 532.75 | 532.63 | 532.72 | 60.5K |
| 09:29 | 532.78 | 533.01 | 532.78 | 533.01 | 144.8K |
| 09:30 | 532.87 | 533.01 | 532.87 | 532.98 | 90.4K |
| 09:31 | 532.92 | 532.98 | 532.90 | 532.98 | 54.9K |
| 09:32 | 533.04 | 533.11 | 533.02 | 533.06 | 51.1K |
| 09:33 | 533.05 | 533.05 | 532.98 | 533.03 | 102.0K |
| 09:34 | 532.98 | 533.05 | 532.91 | 533.05 | 48.8K |
| 09:35 | 532.96 | 532.96 | 532.83 | 532.83 | 170.0K |
| 09:36 | 532.84 | 532.85 | 532.80 | 532.80 | 73.4K |
| 09:37 | 532.86 | 532.86 | 532.76 | 532.76 | 164.5K |
| 09:38 | 532.75 | 532.75 | 532.55 | 532.55 | 122.1K |
| 09:39 | 532.60 | 532.61 | 532.49 | 532.60 | 53.8K |
| 09:40 | 532.60 | 532.90 | 532.60 | 532.84 | 74.4K |
| 09:41 | 532.96 | 533.34 | 532.96 | 533.34 | 186.6K |
| 09:42 | 533.54 | 533.67 | 533.54 | 533.67 | 65.8K |
| 09:43 | 533.73 | 533.73 | 533.66 | 533.66 | 45.2K |
| 09:44 | 533.60 | 533.65 | 533.52 | 533.65 | 76.4K |
| 09:45 | 533.52 | 533.61 | 533.52 | 533.57 | 61.0K |
| 09:46 | 533.58 | 533.68 | 533.58 | 533.64 | 250.9K |
| 09:47 | 533.91 | 534.02 | 533.87 | 534.02 | 107.0K |
| 09:48 | 534.06 | 534.08 | 533.95 | 533.95 | 91.7K |
| 09:49 | 534.06 | 534.10 | 533.96 | 534.10 | 164.8K |
| 09:50 | 534.10 | 534.11 | 534.04 | 534.04 | 47.7K |
| 09:51 | 534.00 | 534.01 | 533.98 | 534.01 | 120.6K |
| 09:52 | 533.99 | 533.99 | 533.86 | 533.86 | 78.9K |
| 09:53 | 533.91 | 534.06 | 533.91 | 534.05 | 102.9K |
| 09:54 | 534.03 | 534.14 | 534.03 | 534.05 | 74.1K |
| 09:55 | 533.97 | 534.03 | 533.89 | 534.03 | 56.2K |
| 09:56 | 534.03 | 534.23 | 533.98 | 534.23 | 88.9K |
| 09:57 | 534.16 | 534.17 | 534.15 | 534.17 | 49.2K |
| 09:58 | 534.16 | 534.23 | 534.11 | 534.23 | 37.8K |
| 09:59 | 534.23 | 534.23 | 534.15 | 534.22 | 395.4K |
| 10:00 | 534.34 | 534.34 | 533.96 | 533.96 | 45.2K |
| 10:01 | 533.93 | 533.99 | 533.89 | 533.89 | 51.0K |
| 10:02 | 533.89 | 533.89 | 533.73 | 533.73 | 71.3K |
| 10:03 | 533.65 | 533.65 | 533.54 | 533.54 | 91.2K |
| 10:04 | 533.60 | 533.70 | 533.59 | 533.59 | 96.3K |
| 10:05 | 533.48 | 533.62 | 533.48 | 533.62 | 314.2K |
| 10:06 | 533.66 | 533.71 | 533.58 | 533.58 | 97.8K |
| 10:07 | 533.58 | 533.69 | 533.58 | 533.69 | 50.1K |
| 10:08 | 533.73 | 533.80 | 533.71 | 533.72 | 59.9K |
| 10:09 | 533.80 | 533.80 | 533.73 | 533.73 | 281.0K |
| 10:10 | 533.69 | 533.69 | 533.51 | 533.51 | 58.9K |
| 10:11 | 533.41 | 533.43 | 533.37 | 533.37 | 284.8K |
| 10:12 | 533.27 | 533.27 | 533.08 | 533.08 | 72.1K |
| 10:13 | 532.91 | 532.99 | 532.84 | 532.99 | 61.6K |
| 10:14 | 533.05 | 533.07 | 532.83 | 532.83 | 57.7K |
| 10:15 | 533.01 | 533.03 | 532.92 | 532.96 | 65.3K |
| 10:16 | 532.96 | 533.00 | 532.91 | 532.91 | 107.0K |
| 10:17 | 532.84 | 533.01 | 532.84 | 533.01 | 64.6K |
| 10:18 | 532.95 | 533.00 | 532.94 | 533.00 | 58.2K |
| 10:19 | 532.80 | 532.88 | 532.71 | 532.88 | 58.4K |
| 10:20 | 532.90 | 532.90 | 532.65 | 532.79 | 83.3K |
| 10:21 | 532.90 | 532.90 | 532.72 | 532.73 | 501.8K |
| 10:22 | 532.70 | 532.90 | 532.70 | 532.90 | 41.5K |
| 10:23 | 533.02 | 533.19 | 532.95 | 532.95 | 188.7K |
| 10:24 | 532.80 | 532.82 | 532.69 | 532.69 | 105.6K |
| 10:25 | 532.65 | 532.66 | 532.58 | 532.66 | 67.3K |
| 10:26 | 532.79 | 532.86 | 532.79 | 532.84 | 189.5K |
| 10:27 | 532.86 | 532.86 | 532.77 | 532.77 | 79.1K |
| 10:28 | 532.70 | 532.81 | 532.69 | 532.81 | 96.2K |
| 10:29 | 532.79 | 532.85 | 532.77 | 532.77 | 39.4K |
| 10:30 | 532.82 | 532.83 | 532.80 | 532.83 | 85.1K |
| 10:31 | 532.90 | 532.93 | 532.86 | 532.93 | 31.0K |
| 10:32 | 532.92 | 533.12 | 532.92 | 533.12 | 109.8K |
| 10:33 | 533.12 | 533.13 | 533.12 | 533.13 | 35.6K |
| 10:34 | 533.05 | 533.22 | 533.05 | 533.22 | 229.9K |
| 10:35 | 533.24 | 533.26 | 533.24 | 533.24 | 235.0K |
| 10:36 | 533.29 | 533.30 | 533.23 | 533.23 | 195.8K |
| 10:37 | 533.38 | 533.49 | 533.38 | 533.49 | 53.6K |
| 10:38 | 533.43 | 533.55 | 533.43 | 533.55 | 100.4K |
| 10:39 | 533.55 | 533.55 | 533.49 | 533.52 | 58.4K |
| 10:40 | 533.42 | 533.61 | 533.42 | 533.61 | 56.0K |
| 10:41 | 533.63 | 533.70 | 533.63 | 533.69 | 114.9K |
| 10:42 | 533.68 | 533.70 | 533.57 | 533.57 | 61.2K |
| 10:43 | 533.61 | 533.67 | 533.61 | 533.67 | 64.4K |
| 10:44 | 533.78 | 533.81 | 533.73 | 533.81 | 257.7K |
| 10:45 | 533.84 | 533.84 | 533.74 | 533.80 | 107.1K |
| 10:46 | 533.81 | 533.88 | 533.81 | 533.84 | 48.2K |
| 10:47 | 533.87 | 533.93 | 533.86 | 533.86 | 47.1K |
| 10:48 | 533.85 | 533.86 | 533.82 | 533.83 | 162.3K |
| 10:49 | 533.98 | 533.98 | 533.93 | 533.93 | 91.7K |
| 10:50 | 533.98 | 533.98 | 533.93 | 533.93 | 189.7K |
| 10:51 | 533.99 | 534.07 | 533.99 | 534.00 | 62.7K |
| 10:52 | 534.01 | 534.01 | 533.89 | 533.89 | 135.8K |
| 10:53 | 533.86 | 533.86 | 533.76 | 533.76 | 179.5K |
| 10:54 | 533.87 | 533.91 | 533.78 | 533.78 | 63.5K |
| 10:55 | 533.80 | 533.94 | 533.80 | 533.94 | 47.7K |
| 10:56 | 533.85 | 533.88 | 533.80 | 533.80 | 66.3K |
| 10:57 | 533.89 | 533.91 | 533.88 | 533.91 | 63.6K |
| 10:58 | 533.96 | 534.05 | 533.95 | 534.05 | 110.5K |
| 10:59 | 534.03 | 534.23 | 534.01 | 534.23 | 114.9K |
| 11:00 | 534.25 | 534.32 | 534.23 | 534.23 | 231.2K |
| 11:01 | 534.21 | 534.21 | 533.99 | 533.99 | 63.4K |
| 11:02 | 534.02 | 534.02 | 533.96 | 533.97 | 198.4K |
| 11:03 | 533.93 | 534.02 | 533.91 | 534.02 | 126.1K |
| 11:04 | 534.04 | 534.04 | 533.92 | 533.98 | 134.8K |
| 11:05 | 533.95 | 534.00 | 533.92 | 534.00 | 336.2K |
| 11:06 | 534.01 | 534.07 | 533.96 | 533.96 | 62.9K |
| 11:07 | 533.90 | 533.95 | 533.87 | 533.95 | 241.6K |
| 11:08 | 533.91 | 533.93 | 533.91 | 533.93 | 43.1K |
| 11:09 | 533.98 | 533.98 | 533.90 | 533.90 | 76.8K |
| 11:10 | 533.91 | 533.91 | 533.88 | 533.88 | 130.9K |
| 11:11 | 533.88 | 533.91 | 533.88 | 533.91 | 386.8K |
| 11:12 | 533.97 | 533.97 | 533.84 | 533.84 | 54.5K |
| 11:13 | 533.79 | 533.98 | 533.79 | 533.98 | 109.7K |
| 11:14 | 533.91 | 533.94 | 533.90 | 533.90 | 173.8K |
| 11:15 | 533.89 | 534.06 | 533.89 | 534.01 | 192.2K |
| 11:16 | 534.02 | 534.07 | 533.93 | 533.93 | 128.6K |
| 11:17 | 533.97 | 534.08 | 533.97 | 534.06 | 158.7K |
| 11:18 | 534.15 | 534.24 | 534.15 | 534.24 | 137.2K |
| 11:19 | 534.25 | 534.25 | 534.12 | 534.18 | 266.7K |
| 11:20 | 534.21 | 534.21 | 534.14 | 534.15 | 63.5K |
| 11:21 | 534.07 | 534.14 | 534.07 | 534.08 | 758.7K |
| 11:22 | 534.06 | 534.07 | 534.02 | 534.02 | 47.4K |
| 11:23 | 534.01 | 534.01 | 533.92 | 533.94 | 90.0K |
| 11:24 | 533.95 | 534.02 | 533.95 | 533.99 | 153.9K |
| 11:25 | 533.95 | 534.01 | 533.90 | 534.01 | 586.0K |
| 11:26 | 533.97 | 534.05 | 533.97 | 534.05 | 64.2K |
| 11:27 | 534.06 | 534.11 | 533.96 | 533.98 | 600.2K |
| 11:28 | 533.96 | 534.11 | 533.96 | 534.11 | 61.5K |
| 11:29 | 534.07 | 534.15 | 534.00 | 534.00 | 72.3K |
| 11:30 | 534.05 | 534.05 | 533.97 | 534.04 | 272.7K |
| 11:31 | 534.01 | 534.03 | 534.01 | 534.02 | 226.0K |
| 11:32 | 534.07 | 534.07 | 533.99 | 534.07 | 63.6K |
| 11:33 | 534.11 | 534.19 | 534.11 | 534.19 | 86.0K |
| 11:34 | 534.19 | 534.26 | 534.07 | 534.07 | 73.0K |
| 11:35 | 534.11 | 534.17 | 534.07 | 534.13 | 157.7K |
| 11:36 | 534.14 | 534.14 | 534.10 | 534.13 | 76.1K |
| 11:37 | 534.17 | 534.17 | 534.12 | 534.12 | 71.7K |
| 11:38 | 534.04 | 534.14 | 534.04 | 534.13 | 58.8K |
| 11:39 | 534.04 | 534.10 | 534.03 | 534.07 | 73.6K |
| 11:40 | 534.08 | 534.08 | 533.95 | 533.95 | 88.6K |
| 11:41 | 533.96 | 533.98 | 533.92 | 533.95 | 55.4K |
| 11:42 | 533.97 | 534.02 | 533.97 | 534.02 | 50.5K |
| 11:43 | 534.00 | 534.05 | 534.00 | 534.03 | 69.5K |
| 11:44 | 534.02 | 534.02 | 533.85 | 533.85 | 42.9K |
| 11:45 | 533.92 | 533.98 | 533.91 | 533.96 | 244.6K |
| 11:46 | 533.89 | 533.89 | 533.78 | 533.78 | 163.2K |
| 11:47 | 533.80 | 533.83 | 533.80 | 533.83 | 96.8K |
| 11:48 | 533.84 | 533.93 | 533.84 | 533.87 | 97.3K |
| 11:49 | 533.91 | 533.91 | 533.88 | 533.88 | 84.2K |
| 11:50 | 533.86 | 534.02 | 533.86 | 534.02 | 69.3K |
| 11:51 | 534.01 | 534.11 | 534.01 | 534.11 | 62.9K |
| 11:52 | 534.09 | 534.11 | 534.04 | 534.04 | 681.2K |
| 11:53 | 534.02 | 534.08 | 534.01 | 534.07 | 85.4K |
| 11:54 | 534.06 | 534.12 | 534.06 | 534.11 | 71.3K |
| 11:55 | 534.12 | 534.23 | 534.12 | 534.23 | 62.6K |
| 11:56 | 534.07 | 534.07 | 533.79 | 533.79 | 233.2K |
| 11:57 | 533.78 | 533.78 | 533.70 | 533.70 | 119.0K |
| 11:58 | 533.81 | 533.81 | 533.75 | 533.78 | 741.0K |
| 11:59 | 533.79 | 533.88 | 533.79 | 533.88 | 66.3K |
| 12:00 | 533.92 | 533.92 | 533.83 | 533.85 | 63.6K |
| 12:01 | 533.68 | 533.81 | 533.68 | 533.81 | 137.7K |
| 12:02 | 533.72 | 533.78 | 533.71 | 533.71 | 527.8K |
| 12:03 | 533.76 | 533.76 | 533.65 | 533.71 | 64.0K |
| 12:04 | 533.74 | 533.82 | 533.74 | 533.82 | 897.8K |
| 12:05 | 533.91 | 533.91 | 533.82 | 533.87 | 81.8K |
| 12:06 | 533.83 | 533.98 | 533.83 | 533.98 | 102.2K |
| 12:07 | 533.94 | 534.00 | 533.94 | 533.98 | 52.8K |
| 12:08 | 533.91 | 533.98 | 533.91 | 533.97 | 79.3K |
| 12:09 | 534.03 | 534.05 | 534.02 | 534.05 | 65.1K |
| 12:10 | 533.99 | 533.99 | 533.90 | 533.97 | 87.8K |
| 12:11 | 533.94 | 533.95 | 533.90 | 533.90 | 94.3K |
| 12:12 | 533.89 | 533.95 | 533.86 | 533.95 | 45.6K |
| 12:13 | 533.94 | 534.07 | 533.94 | 534.07 | 69.3K |
| 12:14 | 534.04 | 534.13 | 533.97 | 533.97 | 175.7K |
| 12:15 | 534.01 | 534.13 | 534.01 | 534.09 | 86.7K |
| 12:16 | 534.01 | 534.01 | 533.98 | 533.98 | 82.1K |
| 12:17 | 533.90 | 533.95 | 533.90 | 533.95 | 69.7K |
| 12:18 | 533.92 | 533.92 | 533.87 | 533.91 | 70.5K |
| 12:19 | 533.88 | 533.89 | 533.87 | 533.87 | 53.8K |
| 12:20 | 533.89 | 533.92 | 533.83 | 533.83 | 53.1K |
| 12:21 | 533.88 | 533.88 | 533.75 | 533.85 | 98.0K |
| 12:22 | 533.84 | 533.90 | 533.79 | 533.90 | 67.7K |
| 12:23 | 533.86 | 533.86 | 533.83 | 533.83 | 33.4K |
| 12:24 | 533.97 | 534.00 | 533.95 | 533.95 | 65.0K |
| 12:25 | 533.85 | 533.85 | 533.72 | 533.73 | 67.9K |
| 12:26 | 533.82 | 533.85 | 533.80 | 533.82 | 46.2K |
| 12:27 | 533.82 | 533.86 | 533.82 | 533.82 | 51.6K |
| 12:28 | 533.88 | 533.97 | 533.84 | 533.84 | 64.9K |
| 12:29 | 533.86 | 533.97 | 533.86 | 533.97 | 69.0K |
| 12:30 | 534.00 | 534.00 | 533.77 | 533.77 | 91.5K |
| 12:31 | 533.92 | 533.97 | 533.92 | 533.97 | 142.4K |
| 12:32 | 533.95 | 533.99 | 533.95 | 533.99 | 45.2K |
| 12:33 | 533.92 | 533.97 | 533.87 | 533.87 | 84.9K |
| 12:34 | 533.84 | 533.87 | 533.82 | 533.83 | 93.4K |
| 12:35 | 533.80 | 533.82 | 533.79 | 533.80 | 220.5K |
| 12:36 | 533.78 | 533.85 | 533.78 | 533.85 | 64.1K |
| 12:37 | 533.85 | 533.85 | 533.84 | 533.84 | 80.3K |
| 12:38 | 533.80 | 533.80 | 533.75 | 533.75 | 138.1K |
| 12:39 | 533.75 | 533.75 | 533.64 | 533.64 | 53.3K |
| 12:40 | 533.63 | 533.68 | 533.63 | 533.64 | 473.8K |
| 12:41 | 533.76 | 533.80 | 533.73 | 533.80 | 172.7K |
| 12:42 | 533.80 | 533.83 | 533.80 | 533.83 | 57.7K |
| 12:43 | 533.80 | 533.80 | 533.72 | 533.73 | 394.8K |
| 12:44 | 533.67 | 533.83 | 533.67 | 533.83 | 313.7K |
| 12:45 | 533.81 | 533.82 | 533.75 | 533.75 | 73.1K |
| 12:46 | 533.71 | 533.79 | 533.71 | 533.79 | 48.1K |
| 12:47 | 533.82 | 533.89 | 533.82 | 533.89 | 95.0K |
| 12:48 | 533.87 | 533.87 | 533.80 | 533.82 | 95.0K |
| 12:49 | 533.82 | 533.82 | 533.70 | 533.70 | 83.4K |
| 12:50 | 533.67 | 533.77 | 533.66 | 533.77 | 83.3K |
| 12:51 | 533.73 | 533.74 | 533.71 | 533.71 | 60.1K |
| 12:52 | 533.74 | 533.74 | 533.70 | 533.74 | 77.3K |
| 12:53 | 533.75 | 533.82 | 533.75 | 533.82 | 115.6K |
| 12:54 | 533.84 | 533.84 | 533.76 | 533.76 | 52.1K |
| 12:55 | 533.70 | 533.71 | 533.66 | 533.66 | 62.6K |
| 12:56 | 533.69 | 533.77 | 533.69 | 533.70 | 116.3K |
| 12:57 | 533.70 | 533.71 | 533.65 | 533.65 | 75.3K |
| 12:58 | 533.66 | 533.71 | 533.66 | 533.70 | 79.2K |
| 12:59 | 533.73 | 533.78 | 533.67 | 533.78 | 56.5K |
| 13:00 | 533.65 | 533.71 | 533.53 | 533.53 | 70.2K |
| 13:01 | 533.52 | 533.58 | 533.52 | 533.52 | 161.0K |
| 13:02 | 533.70 | 533.72 | 533.68 | 533.68 | 99.9K |
| 13:03 | 533.68 | 533.68 | 533.61 | 533.63 | 70.2K |
| 13:04 | 533.69 | 533.82 | 533.68 | 533.68 | 76.5K |
| 13:05 | 533.74 | 534.02 | 533.74 | 533.95 | 241.1K |
| 13:06 | 533.90 | 533.90 | 533.81 | 533.84 | 79.5K |
| 13:07 | 533.80 | 533.96 | 533.80 | 533.96 | 90.1K |
| 13:08 | 534.05 | 534.05 | 533.97 | 534.04 | 304.1K |
| 13:09 | 533.97 | 534.02 | 533.93 | 534.02 | 64.0K |
| 13:10 | 533.96 | 533.99 | 533.91 | 533.99 | 546.8K |
| 13:11 | 534.06 | 534.06 | 534.04 | 534.04 | 70.6K |
| 13:12 | 534.04 | 534.19 | 534.04 | 534.18 | 123.2K |
| 13:13 | 534.17 | 534.17 | 533.98 | 533.98 | 535.9K |
| 13:14 | 534.04 | 534.04 | 534.02 | 534.04 | 101.9K |
| 13:15 | 534.06 | 534.13 | 534.05 | 534.13 | 97.2K |
| 13:16 | 534.13 | 534.15 | 534.13 | 534.13 | 104.0K |
| 13:17 | 534.10 | 534.11 | 534.04 | 534.04 | 589.2K |
| 13:18 | 534.05 | 534.05 | 533.95 | 533.97 | 106.4K |
| 13:19 | 533.92 | 533.92 | 533.78 | 533.78 | 64.6K |
| 13:20 | 533.81 | 533.82 | 533.79 | 533.79 | 108.5K |
| 13:21 | 533.89 | 533.89 | 533.84 | 533.84 | 136.6K |
| 13:22 | 533.82 | 533.82 | 533.73 | 533.79 | 73.4K |
| 13:23 | 533.88 | 533.98 | 533.88 | 533.95 | 87.8K |
| 13:24 | 533.89 | 533.89 | 533.75 | 533.76 | 119.9K |
| 13:25 | 533.80 | 533.91 | 533.80 | 533.91 | 85.9K |
| 13:26 | 533.96 | 533.99 | 533.90 | 533.97 | 140.4K |
| 13:27 | 533.97 | 533.97 | 533.93 | 533.93 | 1,227.3K |
| 13:28 | 533.90 | 533.90 | 533.84 | 533.90 | 66.3K |
| 13:29 | 533.90 | 534.04 | 533.90 | 534.04 | 94.6K |
| 13:30 | 534.03 | 534.03 | 533.99 | 534.00 | 159.8K |
| 13:31 | 533.98 | 534.02 | 533.94 | 534.02 | 108.9K |
| 13:32 | 534.08 | 534.15 | 534.03 | 534.15 | 719.7K |
| 13:33 | 534.10 | 534.35 | 534.10 | 534.33 | 2,157.2K |
| 13:34 | 534.32 | 534.35 | 534.31 | 534.35 | 2,161.3K |
| 13:35 | 534.40 | 534.50 | 534.40 | 534.50 | 250.3K |
| 13:36 | 534.49 | 534.59 | 534.44 | 534.44 | 284.3K |
| 13:37 | 534.49 | 534.49 | 534.45 | 534.48 | 627.9K |
| 13:38 | 534.42 | 534.43 | 534.37 | 534.43 | 165.8K |
| 13:39 | 534.45 | 534.46 | 534.34 | 534.34 | 224.2K |
| 13:40 | 534.37 | 534.37 | 534.18 | 534.18 | 282.9K |
| 13:41 | 534.20 | 534.35 | 534.20 | 534.35 | 1,063.0K |
| 13:42 | 534.28 | 534.33 | 533.99 | 533.99 | 183.9K |
| 13:43 | 533.98 | 534.14 | 533.98 | 534.10 | 97.3K |
| 13:44 | 534.13 | 534.16 | 534.13 | 534.16 | 106.0K |
| 13:45 | 534.18 | 534.23 | 534.09 | 534.23 | 149.1K |
| 13:46 | 534.07 | 534.18 | 534.07 | 534.18 | 177.9K |
| 13:47 | 534.12 | 534.12 | 534.01 | 534.01 | 1,197.0K |
| 13:48 | 534.09 | 534.09 | 533.95 | 533.95 | 271.8K |
| 13:49 | 533.96 | 534.00 | 533.95 | 533.96 | 94.3K |
| 13:50 | 533.89 | 533.92 | 533.84 | 533.90 | 139.8K |
| 13:51 | 533.95 | 533.98 | 533.73 | 533.80 | 1,017.1K |
| 13:52 | 533.82 | 533.83 | 533.76 | 533.82 | 163.6K |
| 13:53 | 533.80 | 533.88 | 533.80 | 533.88 | 107.2K |
| 13:54 | 533.87 | 533.87 | 533.82 | 533.82 | 408.0K |
| 13:55 | 533.79 | 533.79 | 533.75 | 533.78 | 1,621.3K |
| 13:56 | 533.93 | 533.93 | 533.66 | 533.69 | 152.1K |
| 13:57 | 533.95 | 533.95 | 533.70 | 533.74 | 245.9K |
| 13:58 | 533.88 | 533.95 | 533.78 | 533.78 | 174.2K |
| 13:59 | 533.69 | 533.78 | 533.69 | 533.78 | 170.8K |
| 14:00 | 533.82 | 533.82 | 533.79 | 533.82 | 1,641.6K |
| 14:01 | 533.78 | 533.79 | 533.73 | 533.76 | 550.9K |
| 14:02 | 533.73 | 533.78 | 533.70 | 533.76 | 1,277.8K |
| 14:03 | 533.82 | 533.85 | 533.81 | 533.85 | 90.5K |
| 14:04 | 533.79 | 533.79 | 533.76 | 533.76 | 4,081.6K |
| 14:05 | 533.73 | 533.73 | 533.70 | 533.71 | 889.2K |
| 14:06 | 533.74 | 533.91 | 533.74 | 533.91 | 205.5K |
| 14:07 | 533.90 | 533.98 | 533.90 | 533.98 | 111.7K |
| 14:08 | 533.93 | 533.93 | 533.85 | 533.90 | 128.9K |
| 14:09 | 533.89 | 533.89 | 533.61 | 533.64 | 159.3K |
| 14:10 | 533.67 | 533.70 | 533.66 | 533.70 | 190.7K |
| 14:11 | 533.66 | 533.78 | 533.66 | 533.78 | 590.7K |
| 14:12 | 533.82 | 533.91 | 533.80 | 533.91 | 153.0K |
| 14:13 | 533.90 | 533.95 | 533.86 | 533.95 | 318.6K |
| 14:14 | 533.88 | 533.88 | 533.62 | 533.64 | 368.8K |
| 14:15 | 533.67 | 533.80 | 533.67 | 533.80 | 1,823.2K |
| 14:16 | 533.81 | 533.99 | 533.81 | 533.99 | 214.0K |
| 14:17 | 534.01 | 534.01 | 533.97 | 533.98 | 108.0K |
| 14:18 | 534.01 | 534.01 | 533.98 | 533.99 | 2,801.0K |
| 14:19 | 533.90 | 533.95 | 533.87 | 533.95 | 93.9K |
| 14:20 | 533.96 | 533.98 | 533.96 | 533.98 | 128.8K |
| 14:21 | 533.98 | 533.98 | 533.82 | 533.86 | 237.3K |
| 14:22 | 533.87 | 533.96 | 533.87 | 533.92 | 3,108.3K |
| 14:23 | 533.93 | 533.97 | 533.92 | 533.92 | 1,178.0K |
| 14:24 | 533.97 | 533.98 | 533.95 | 533.95 | 179.1K |
| 14:25 | 533.97 | 534.01 | 533.96 | 534.01 | 248.2K |
| 14:26 | 533.91 | 533.91 | 533.73 | 533.73 | 288.9K |
| 14:27 | 533.77 | 533.80 | 533.77 | 533.78 | 293.5K |
| 14:28 | 533.81 | 533.93 | 533.79 | 533.93 | 242.9K |
| 14:29 | 533.92 | 533.92 | 533.73 | 533.73 | 228.7K |
| 14:30 | 533.87 | 533.87 | 533.74 | 533.74 | 151.7K |
| 14:31 | 533.81 | 533.81 | 533.75 | 533.75 | 592.4K |
| 14:32 | 533.82 | 533.88 | 533.82 | 533.88 | 100.7K |
| 14:33 | 533.87 | 533.87 | 533.75 | 533.75 | 327.0K |
| 14:34 | 533.86 | 533.86 | 533.63 | 533.66 | 168.6K |
| 14:35 | 533.61 | 533.61 | 533.54 | 533.56 | 205.0K |
| 14:36 | 533.59 | 533.73 | 533.56 | 533.71 | 207.8K |
| 14:37 | 533.66 | 533.71 | 533.66 | 533.69 | 159.8K |
| 14:38 | 533.73 | 533.77 | 533.71 | 533.72 | 381.3K |
| 14:39 | 533.70 | 533.70 | 533.67 | 533.69 | 259.5K |
| 14:40 | 533.67 | 533.79 | 533.65 | 533.79 | 876.5K |
| 14:41 | 533.88 | 533.88 | 533.84 | 533.85 | 1,011.7K |
| 14:42 | 533.75 | 533.83 | 533.75 | 533.82 | 583.8K |
| 14:43 | 533.86 | 533.95 | 533.84 | 533.84 | 774.6K |
| 14:44 | 533.90 | 534.03 | 533.90 | 533.99 | 1,159.0K |
| 14:45 | 534.05 | 534.08 | 533.97 | 533.97 | 7,078.0K |
| 14:46 | 533.99 | 534.02 | 533.96 | 534.02 | 1,612.2K |
| 14:47 | 534.03 | 534.11 | 534.00 | 534.00 | 1,732.5K |
| 14:48 | 534.08 | 534.11 | 534.01 | 534.01 | 1,336.7K |
| 14:49 | 534.01 | 534.01 | 533.96 | 533.96 | 2,196.1K |
| 14:50 | 533.96 | 533.97 | 533.87 | 533.97 | 2,982.3K |
| 14:51 | 533.91 | 533.97 | 533.89 | 533.97 | 1,206.2K |
| 14:52 | 533.96 | 533.98 | 533.83 | 533.83 | 1,750.2K |
| 14:53 | 533.79 | 533.86 | 533.78 | 533.78 | 6,518.5K |
| 14:54 | 533.77 | 533.82 | 533.77 | 533.82 | 3,114.3K |
| 14:55 | 533.80 | 533.92 | 533.80 | 533.90 | 1,645.0K |
| 14:56 | 533.85 | 533.86 | 533.81 | 533.81 | 1,324.6K |
| 14:57 | 533.77 | 533.77 | 533.71 | 533.75 | 2,127.7K |
| 14:58 | 533.73 | 533.74 | 533.67 | 533.74 | 1,465.3K |
| 14:59 | 533.80 | 533.85 | 533.73 | 533.74 | 3,382.4K |
| 15:00 | 533.66 | 533.66 | 533.66 | 533.66 | 71,515.2K |
| 15:01 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:02 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:03 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:04 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:05 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:06 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:07 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:08 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:09 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:10 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:11 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:12 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:13 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:14 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:15 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:16 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:17 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:18 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:19 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:20 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:21 | 533.66 | 533.66 | 533.66 | 533.66 | 0.0K |
| 15:22 | 533.66 | 533.84 | 533.66 | 533.84 | 0.0K |
| 15:23 | 533.84 | 533.84 | 533.84 | 533.84 | 0.0K |
| 15:24 | 533.84 | 533.84 | 533.84 | 533.84 | 0.0K |
| 15:25 | 533.84 | 533.84 | 533.84 | 533.84 | 0.0K |