555.79
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 533.43 | 533.47 | 533.31 | 533.32 | 502.3K |
| 08:31 | 533.22 | 533.41 | 533.14 | 533.41 | 31.4K |
| 08:32 | 533.44 | 533.59 | 533.35 | 533.35 | 32.9K |
| 08:33 | 533.68 | 533.90 | 533.68 | 533.90 | 174.4K |
| 08:34 | 533.86 | 534.12 | 533.86 | 534.11 | 429.4K |
| 08:35 | 534.09 | 534.17 | 534.00 | 534.17 | 65.8K |
| 08:36 | 534.18 | 534.18 | 533.92 | 533.92 | 348.3K |
| 08:37 | 533.69 | 533.91 | 533.69 | 533.91 | 201.9K |
| 08:38 | 534.20 | 534.37 | 534.08 | 534.37 | 190.6K |
| 08:39 | 534.30 | 534.46 | 534.29 | 534.46 | 102.9K |
| 08:40 | 534.27 | 534.29 | 534.16 | 534.29 | 53.9K |
| 08:41 | 534.30 | 534.56 | 534.30 | 534.56 | 51.3K |
| 08:42 | 534.69 | 534.78 | 534.69 | 534.78 | 107.6K |
| 08:43 | 534.78 | 534.78 | 534.67 | 534.72 | 92.7K |
| 08:44 | 534.73 | 534.73 | 534.65 | 534.65 | 67.1K |
| 08:45 | 534.67 | 534.70 | 534.58 | 534.70 | 819.3K |
| 08:46 | 534.55 | 534.74 | 534.55 | 534.74 | 582.6K |
| 08:47 | 534.83 | 534.83 | 534.58 | 534.58 | 2,512.5K |
| 08:48 | 534.62 | 534.62 | 534.52 | 534.57 | 279.0K |
| 08:49 | 534.48 | 534.94 | 534.48 | 534.94 | 402.8K |
| 08:50 | 534.84 | 534.91 | 534.82 | 534.88 | 144.9K |
| 08:51 | 534.78 | 534.92 | 534.78 | 534.82 | 158.6K |
| 08:52 | 534.77 | 534.77 | 534.42 | 534.57 | 322.0K |
| 08:53 | 534.55 | 534.55 | 534.36 | 534.36 | 351.3K |
| 08:54 | 534.38 | 534.57 | 534.38 | 534.50 | 100.6K |
| 08:55 | 534.35 | 534.36 | 533.77 | 533.77 | 308.1K |
| 08:56 | 533.78 | 533.78 | 532.90 | 532.90 | 175.8K |
| 08:57 | 532.99 | 533.06 | 532.99 | 533.03 | 21.7K |
| 08:58 | 532.96 | 533.02 | 532.88 | 533.02 | 16.9K |
| 08:59 | 532.94 | 532.98 | 532.70 | 532.98 | 103.8K |
| 09:00 | 533.04 | 533.88 | 533.04 | 533.60 | 66.7K |
| 09:01 | 533.57 | 533.92 | 533.57 | 533.87 | 888.4K |
| 09:02 | 533.80 | 533.80 | 533.67 | 533.67 | 136.6K |
| 09:03 | 533.52 | 533.66 | 533.52 | 533.66 | 169.1K |
| 09:04 | 533.62 | 533.93 | 533.62 | 533.93 | 204.9K |
| 09:05 | 533.93 | 533.93 | 533.68 | 533.68 | 336.0K |
| 09:06 | 533.79 | 533.85 | 533.76 | 533.85 | 62.4K |
| 09:07 | 533.71 | 533.87 | 533.71 | 533.83 | 129.5K |
| 09:08 | 533.69 | 533.83 | 533.69 | 533.83 | 149.2K |
| 09:09 | 533.84 | 534.05 | 533.84 | 534.02 | 141.3K |
| 09:10 | 534.08 | 534.31 | 534.08 | 534.31 | 137.2K |
| 09:11 | 534.27 | 534.35 | 534.27 | 534.29 | 80.5K |
| 09:12 | 534.33 | 534.47 | 534.33 | 534.46 | 94.3K |
| 09:13 | 534.35 | 534.46 | 534.31 | 534.46 | 91.1K |
| 09:14 | 534.63 | 534.79 | 534.63 | 534.79 | 374.6K |
| 09:15 | 534.79 | 534.90 | 534.79 | 534.87 | 124.4K |
| 09:16 | 534.86 | 535.27 | 534.82 | 535.27 | 172.2K |
| 09:17 | 535.14 | 535.27 | 535.06 | 535.27 | 352.6K |
| 09:18 | 535.25 | 535.48 | 535.25 | 535.48 | 300.6K |
| 09:19 | 535.38 | 535.38 | 535.25 | 535.25 | 119.2K |
| 09:20 | 535.21 | 535.31 | 535.21 | 535.21 | 118.6K |
| 09:21 | 535.06 | 535.07 | 534.98 | 534.98 | 55.7K |
| 09:22 | 535.00 | 535.13 | 534.81 | 534.81 | 111.0K |
| 09:23 | 534.82 | 535.72 | 534.82 | 535.72 | 241.1K |
| 09:24 | 535.73 | 536.31 | 535.73 | 536.31 | 115.5K |
| 09:25 | 536.54 | 536.69 | 536.54 | 536.69 | 109.4K |
| 09:26 | 536.61 | 536.69 | 536.56 | 536.63 | 111.5K |
| 09:27 | 536.52 | 536.52 | 536.41 | 536.45 | 567.2K |
| 09:28 | 536.61 | 536.61 | 536.57 | 536.60 | 204.3K |
| 09:29 | 536.56 | 536.81 | 536.56 | 536.81 | 165.3K |
| 09:30 | 536.78 | 536.78 | 536.52 | 536.65 | 151.6K |
| 09:31 | 536.53 | 536.58 | 536.52 | 536.56 | 197.6K |
| 09:32 | 536.57 | 536.61 | 536.57 | 536.57 | 95.1K |
| 09:33 | 536.65 | 536.69 | 536.53 | 536.69 | 91.2K |
| 09:34 | 536.66 | 536.77 | 536.66 | 536.77 | 1,090.1K |
| 09:35 | 536.83 | 536.83 | 536.76 | 536.76 | 50.5K |
| 09:36 | 536.74 | 536.74 | 536.53 | 536.53 | 181.8K |
| 09:37 | 536.50 | 536.67 | 536.49 | 536.66 | 103.7K |
| 09:38 | 536.63 | 536.76 | 536.63 | 536.76 | 1,055.5K |
| 09:39 | 536.74 | 536.87 | 536.73 | 536.87 | 83.7K |
| 09:40 | 536.84 | 537.02 | 536.82 | 536.92 | 110.6K |
| 09:41 | 537.01 | 537.12 | 537.01 | 537.12 | 81.8K |
| 09:42 | 537.16 | 537.16 | 537.07 | 537.13 | 96.9K |
| 09:43 | 537.15 | 537.36 | 537.14 | 537.36 | 1,370.9K |
| 09:44 | 537.49 | 537.87 | 537.49 | 537.87 | 145.5K |
| 09:45 | 537.85 | 537.85 | 537.76 | 537.76 | 76.3K |
| 09:46 | 537.72 | 537.72 | 537.31 | 537.31 | 76.5K |
| 09:47 | 537.19 | 537.20 | 537.10 | 537.10 | 189.0K |
| 09:48 | 537.08 | 537.08 | 536.94 | 536.94 | 40.7K |
| 09:49 | 536.97 | 536.97 | 536.83 | 536.83 | 205.3K |
| 09:50 | 536.56 | 536.56 | 536.32 | 536.36 | 79.0K |
| 09:51 | 536.48 | 536.51 | 536.47 | 536.51 | 104.2K |
| 09:52 | 536.39 | 536.43 | 536.39 | 536.43 | 149.9K |
| 09:53 | 536.53 | 536.53 | 536.18 | 536.18 | 86.7K |
| 09:54 | 536.30 | 536.30 | 536.09 | 536.09 | 124.9K |
| 09:55 | 536.10 | 536.11 | 536.06 | 536.06 | 338.7K |
| 09:56 | 536.10 | 536.12 | 536.07 | 536.12 | 24.3K |
| 09:57 | 536.13 | 536.21 | 536.13 | 536.21 | 1,051.5K |
| 09:58 | 536.18 | 536.23 | 536.18 | 536.22 | 230.0K |
| 09:59 | 536.24 | 536.32 | 536.24 | 536.28 | 136.7K |
| 10:00 | 536.24 | 536.37 | 536.24 | 536.32 | 344.1K |
| 10:01 | 536.41 | 536.41 | 536.27 | 536.27 | 29.7K |
| 10:02 | 536.29 | 536.29 | 536.12 | 536.22 | 95.1K |
| 10:03 | 536.26 | 536.26 | 536.24 | 536.24 | 289.3K |
| 10:04 | 536.26 | 536.44 | 536.26 | 536.44 | 82.5K |
| 10:05 | 536.41 | 536.54 | 536.41 | 536.51 | 201.9K |
| 10:06 | 536.55 | 536.64 | 536.55 | 536.64 | 107.3K |
| 10:07 | 536.68 | 536.68 | 536.54 | 536.54 | 190.6K |
| 10:08 | 536.60 | 536.68 | 536.48 | 536.48 | 62.9K |
| 10:09 | 536.52 | 536.52 | 536.46 | 536.46 | 148.5K |
| 10:10 | 536.50 | 536.56 | 536.50 | 536.52 | 45.1K |
| 10:11 | 536.56 | 536.67 | 536.51 | 536.67 | 28.5K |
| 10:12 | 536.66 | 536.66 | 536.52 | 536.52 | 147.1K |
| 10:13 | 536.48 | 536.48 | 536.46 | 536.46 | 80.4K |
| 10:14 | 536.51 | 536.56 | 536.48 | 536.48 | 55.7K |
| 10:15 | 536.40 | 536.40 | 536.28 | 536.38 | 64.7K |
| 10:16 | 536.53 | 536.53 | 536.35 | 536.46 | 165.3K |
| 10:17 | 536.43 | 536.58 | 536.43 | 536.52 | 3,032.6K |
| 10:18 | 536.42 | 536.51 | 536.42 | 536.43 | 199.1K |
| 10:19 | 536.44 | 536.55 | 536.44 | 536.49 | 42.5K |
| 10:20 | 536.59 | 536.65 | 536.53 | 536.65 | 92.6K |
| 10:21 | 536.58 | 536.65 | 536.55 | 536.65 | 102.9K |
| 10:22 | 536.82 | 536.82 | 536.77 | 536.82 | 84.1K |
| 10:23 | 536.88 | 536.95 | 536.88 | 536.95 | 4,043.5K |
| 10:24 | 536.92 | 536.97 | 536.87 | 536.87 | 679.7K |
| 10:25 | 536.85 | 536.90 | 536.81 | 536.87 | 406.8K |
| 10:26 | 536.91 | 537.08 | 536.91 | 537.07 | 236.6K |
| 10:27 | 537.18 | 537.26 | 537.18 | 537.19 | 86.4K |
| 10:28 | 537.23 | 537.23 | 537.14 | 537.14 | 126.2K |
| 10:29 | 537.11 | 537.16 | 537.11 | 537.16 | 96.4K |
| 10:30 | 537.18 | 537.22 | 537.18 | 537.19 | 121.2K |
| 10:31 | 537.19 | 537.28 | 537.16 | 537.28 | 91.4K |
| 10:32 | 537.22 | 537.22 | 537.10 | 537.14 | 107.7K |
| 10:33 | 537.19 | 537.25 | 537.13 | 537.25 | 185.4K |
| 10:34 | 537.47 | 537.47 | 537.41 | 537.41 | 365.0K |
| 10:35 | 537.44 | 537.44 | 537.17 | 537.17 | 198.4K |
| 10:36 | 537.18 | 537.21 | 537.14 | 537.14 | 368.2K |
| 10:37 | 537.14 | 537.23 | 537.14 | 537.22 | 1,029.4K |
| 10:38 | 537.23 | 537.27 | 537.18 | 537.27 | 183.8K |
| 10:39 | 537.34 | 537.36 | 537.20 | 537.20 | 198.9K |
| 10:40 | 537.34 | 537.50 | 537.34 | 537.40 | 382.8K |
| 10:41 | 537.44 | 537.44 | 537.33 | 537.43 | 696.4K |
| 10:42 | 537.44 | 537.44 | 537.35 | 537.35 | 90.4K |
| 10:43 | 537.42 | 537.42 | 537.33 | 537.37 | 316.8K |
| 10:44 | 537.44 | 537.53 | 537.43 | 537.43 | 159.4K |
| 10:45 | 537.45 | 537.50 | 537.42 | 537.50 | 96.6K |
| 10:46 | 537.57 | 537.57 | 537.45 | 537.50 | 135.8K |
| 10:47 | 537.57 | 537.64 | 537.57 | 537.57 | 115.4K |
| 10:48 | 537.56 | 537.58 | 537.47 | 537.47 | 482.9K |
| 10:49 | 537.44 | 537.44 | 537.37 | 537.37 | 75.4K |
| 10:50 | 537.43 | 537.45 | 537.38 | 537.38 | 64.6K |
| 10:51 | 537.36 | 537.41 | 537.33 | 537.41 | 79.4K |
| 10:52 | 537.29 | 537.29 | 537.20 | 537.29 | 183.3K |
| 10:53 | 537.33 | 537.33 | 537.28 | 537.32 | 98.1K |
| 10:54 | 537.33 | 537.33 | 537.15 | 537.16 | 584.9K |
| 10:55 | 537.09 | 537.11 | 537.04 | 537.04 | 441.4K |
| 10:56 | 537.03 | 537.10 | 537.03 | 537.04 | 66.3K |
| 10:57 | 537.10 | 537.10 | 536.99 | 537.06 | 98.1K |
| 10:58 | 536.94 | 536.98 | 536.94 | 536.94 | 70.9K |
| 10:59 | 536.91 | 536.91 | 536.80 | 536.80 | 1,256.3K |
| 11:00 | 536.79 | 536.79 | 536.74 | 536.74 | 91.6K |
| 11:01 | 536.78 | 536.78 | 536.60 | 536.60 | 361.5K |
| 11:02 | 536.60 | 536.60 | 536.56 | 536.58 | 278.6K |
| 11:03 | 536.62 | 536.62 | 536.50 | 536.50 | 176.5K |
| 11:04 | 536.54 | 536.57 | 536.51 | 536.57 | 2,164.5K |
| 11:05 | 536.60 | 536.62 | 536.60 | 536.62 | 647.2K |
| 11:06 | 536.60 | 536.70 | 536.60 | 536.70 | 76.8K |
| 11:07 | 536.79 | 536.86 | 536.79 | 536.84 | 719.8K |
| 11:08 | 536.89 | 536.89 | 536.84 | 536.89 | 67.2K |
| 11:09 | 536.90 | 536.98 | 536.90 | 536.92 | 294.0K |
| 11:10 | 536.96 | 536.96 | 536.84 | 536.84 | 401.1K |
| 11:11 | 536.89 | 536.89 | 536.70 | 536.75 | 144.6K |
| 11:12 | 536.78 | 536.81 | 536.76 | 536.77 | 155.0K |
| 11:13 | 536.82 | 536.83 | 536.81 | 536.82 | 248.9K |
| 11:14 | 536.85 | 536.88 | 536.81 | 536.81 | 630.3K |
| 11:15 | 536.85 | 536.92 | 536.85 | 536.90 | 1,044.5K |
| 11:16 | 536.93 | 536.93 | 536.86 | 536.86 | 3,123.6K |
| 11:17 | 536.80 | 536.81 | 536.79 | 536.80 | 463.2K |
| 11:18 | 536.72 | 536.77 | 536.68 | 536.68 | 166.6K |
| 11:19 | 536.65 | 536.74 | 536.65 | 536.72 | 60.0K |
| 11:20 | 536.71 | 536.71 | 536.66 | 536.66 | 1,139.6K |
| 11:21 | 536.59 | 536.64 | 536.59 | 536.60 | 125.5K |
| 11:22 | 536.62 | 536.62 | 536.58 | 536.61 | 428.9K |
| 11:23 | 536.62 | 536.64 | 536.60 | 536.60 | 49.4K |
| 11:24 | 536.50 | 536.58 | 536.45 | 536.45 | 372.8K |
| 11:25 | 536.58 | 536.63 | 536.53 | 536.53 | 123.2K |
| 11:26 | 536.58 | 536.66 | 536.55 | 536.66 | 322.4K |
| 11:27 | 536.70 | 536.73 | 536.65 | 536.73 | 196.1K |
| 11:28 | 536.65 | 536.82 | 536.65 | 536.72 | 3,020.6K |
| 11:29 | 536.78 | 536.78 | 536.68 | 536.68 | 65.8K |
| 11:30 | 536.69 | 536.81 | 536.69 | 536.77 | 586.1K |
| 11:31 | 536.79 | 536.86 | 536.67 | 536.75 | 2,056.5K |
| 11:32 | 536.85 | 536.95 | 536.85 | 536.95 | 560.9K |
| 11:33 | 536.91 | 537.00 | 536.91 | 537.00 | 182.5K |
| 11:34 | 536.97 | 536.97 | 536.92 | 536.92 | 148.9K |
| 11:35 | 536.91 | 536.94 | 536.75 | 536.81 | 56.9K |
| 11:36 | 536.86 | 536.89 | 536.86 | 536.88 | 103.8K |
| 11:37 | 536.82 | 536.86 | 536.81 | 536.86 | 1,586.8K |
| 11:38 | 536.84 | 536.84 | 536.70 | 536.70 | 87.6K |
| 11:39 | 536.73 | 536.73 | 536.68 | 536.73 | 174.8K |
| 11:40 | 536.70 | 536.74 | 536.67 | 536.73 | 70.7K |
| 11:41 | 536.70 | 536.81 | 536.70 | 536.81 | 57.2K |
| 11:42 | 536.83 | 536.88 | 536.83 | 536.87 | 566.1K |
| 11:43 | 536.88 | 536.96 | 536.83 | 536.96 | 936.4K |
| 11:44 | 536.94 | 536.94 | 536.81 | 536.86 | 96.9K |
| 11:45 | 536.79 | 536.81 | 536.72 | 536.79 | 295.5K |
| 11:46 | 536.70 | 536.70 | 536.66 | 536.69 | 68.3K |
| 11:47 | 536.64 | 536.64 | 536.62 | 536.63 | 121.8K |
| 11:48 | 536.68 | 536.69 | 536.64 | 536.69 | 711.3K |
| 11:49 | 536.70 | 536.72 | 536.68 | 536.72 | 104.2K |
| 11:50 | 536.69 | 536.81 | 536.69 | 536.81 | 149.3K |
| 11:51 | 536.82 | 536.84 | 536.77 | 536.81 | 167.5K |
| 11:52 | 536.89 | 536.93 | 536.86 | 536.86 | 367.6K |
| 11:53 | 536.86 | 537.01 | 536.86 | 536.98 | 7,389.6K |
| 11:54 | 536.97 | 536.98 | 536.94 | 536.98 | 371.7K |
| 11:55 | 536.94 | 537.04 | 536.94 | 537.04 | 96.4K |
| 11:56 | 536.98 | 537.06 | 536.98 | 537.06 | 120.6K |
| 11:57 | 537.06 | 537.22 | 537.06 | 537.22 | 258.2K |
| 11:58 | 537.11 | 537.18 | 537.11 | 537.18 | 514.5K |
| 11:59 | 537.19 | 537.19 | 537.14 | 537.14 | 1,262.2K |
| 12:00 | 537.27 | 537.31 | 537.15 | 537.15 | 406.4K |
| 12:01 | 537.07 | 537.07 | 536.95 | 536.95 | 2,125.8K |
| 12:02 | 536.95 | 536.97 | 536.95 | 536.97 | 352.5K |
| 12:03 | 536.97 | 537.03 | 536.94 | 536.97 | 515.4K |
| 12:04 | 537.06 | 537.17 | 537.06 | 537.15 | 97.2K |
| 12:05 | 537.11 | 537.18 | 537.11 | 537.18 | 279.5K |
| 12:06 | 537.27 | 537.27 | 537.19 | 537.22 | 1,186.9K |
| 12:07 | 537.33 | 537.33 | 537.26 | 537.26 | 2,368.6K |
| 12:08 | 537.31 | 537.35 | 537.25 | 537.25 | 436.3K |
| 12:09 | 537.21 | 537.23 | 537.17 | 537.20 | 70.5K |
| 12:10 | 537.21 | 537.24 | 537.17 | 537.24 | 1,091.5K |
| 12:11 | 537.20 | 537.32 | 537.20 | 537.32 | 115.8K |
| 12:12 | 537.24 | 537.29 | 537.21 | 537.29 | 155.9K |
| 12:13 | 537.32 | 537.32 | 537.18 | 537.18 | 61.9K |
| 12:14 | 537.12 | 537.12 | 537.09 | 537.09 | 146.5K |
| 12:15 | 537.16 | 537.16 | 537.03 | 537.05 | 1,332.8K |
| 12:16 | 537.03 | 537.06 | 536.97 | 536.97 | 1,738.1K |
| 12:17 | 537.13 | 537.13 | 537.05 | 537.05 | 503.6K |
| 12:18 | 537.03 | 537.12 | 537.03 | 537.07 | 663.3K |
| 12:19 | 537.04 | 537.10 | 537.04 | 537.10 | 128.2K |
| 12:20 | 537.18 | 537.25 | 537.18 | 537.25 | 486.5K |
| 12:21 | 537.23 | 537.27 | 537.22 | 537.22 | 89.8K |
| 12:22 | 537.25 | 537.25 | 537.15 | 537.23 | 126.7K |
| 12:23 | 537.25 | 537.37 | 537.25 | 537.37 | 365.4K |
| 12:24 | 537.39 | 537.39 | 537.31 | 537.37 | 92.2K |
| 12:25 | 537.35 | 537.35 | 537.27 | 537.33 | 4,065.6K |
| 12:26 | 537.28 | 537.32 | 537.28 | 537.32 | 58.8K |
| 12:27 | 537.32 | 537.44 | 537.32 | 537.44 | 107.4K |
| 12:28 | 537.48 | 537.48 | 537.35 | 537.41 | 75.7K |
| 12:29 | 537.42 | 537.42 | 537.29 | 537.29 | 99.0K |
| 12:30 | 537.28 | 537.35 | 537.25 | 537.35 | 79.3K |
| 12:31 | 537.30 | 537.37 | 537.30 | 537.37 | 255.0K |
| 12:32 | 537.39 | 537.39 | 537.27 | 537.36 | 189.7K |
| 12:33 | 537.34 | 537.34 | 537.28 | 537.28 | 87.4K |
| 12:34 | 537.29 | 537.53 | 537.29 | 537.53 | 233.4K |
| 12:35 | 537.53 | 537.53 | 537.40 | 537.49 | 144.9K |
| 12:36 | 537.36 | 537.45 | 537.36 | 537.39 | 241.3K |
| 12:37 | 537.40 | 537.40 | 537.37 | 537.39 | 551.8K |
| 12:38 | 537.37 | 537.42 | 537.33 | 537.33 | 1,265.0K |
| 12:39 | 537.30 | 537.31 | 537.26 | 537.26 | 496.5K |
| 12:40 | 537.26 | 537.26 | 537.18 | 537.18 | 79.2K |
| 12:41 | 537.14 | 537.18 | 537.12 | 537.18 | 152.0K |
| 12:42 | 537.17 | 537.17 | 537.11 | 537.11 | 806.7K |
| 12:43 | 537.09 | 537.09 | 536.98 | 536.98 | 300.6K |
| 12:44 | 536.98 | 537.00 | 536.97 | 536.99 | 85.2K |
| 12:45 | 537.03 | 537.32 | 537.03 | 537.32 | 201.0K |
| 12:46 | 537.31 | 537.34 | 537.29 | 537.34 | 82.9K |
| 12:47 | 537.31 | 537.31 | 537.24 | 537.31 | 53.1K |
| 12:48 | 537.31 | 537.31 | 537.25 | 537.25 | 743.0K |
| 12:49 | 537.26 | 537.32 | 537.24 | 537.30 | 89.2K |
| 12:50 | 537.33 | 537.34 | 537.22 | 537.22 | 682.8K |
| 12:51 | 537.29 | 537.29 | 537.22 | 537.26 | 78.2K |
| 12:52 | 537.25 | 537.30 | 537.20 | 537.20 | 1,104.0K |
| 12:53 | 537.27 | 537.36 | 537.27 | 537.36 | 256.3K |
| 12:54 | 537.31 | 537.31 | 537.25 | 537.25 | 192.5K |
| 12:55 | 537.32 | 537.32 | 537.27 | 537.27 | 106.5K |
| 12:56 | 537.25 | 537.25 | 537.22 | 537.22 | 376.9K |
| 12:57 | 537.10 | 537.10 | 536.89 | 536.89 | 604.3K |
| 12:58 | 536.89 | 537.04 | 536.89 | 537.01 | 115.7K |
| 12:59 | 537.05 | 537.06 | 537.00 | 537.00 | 1,354.1K |
| 13:00 | 537.04 | 537.07 | 537.02 | 537.07 | 309.9K |
| 13:01 | 537.04 | 537.04 | 536.94 | 536.94 | 77.7K |
| 13:02 | 536.92 | 537.00 | 536.92 | 536.92 | 254.2K |
| 13:03 | 536.90 | 536.91 | 536.87 | 536.91 | 449.0K |
| 13:04 | 536.90 | 536.90 | 536.86 | 536.87 | 52.7K |
| 13:05 | 536.77 | 536.78 | 536.75 | 536.78 | 362.8K |
| 13:06 | 536.78 | 536.84 | 536.78 | 536.81 | 133.0K |
| 13:07 | 536.76 | 536.78 | 536.75 | 536.75 | 114.5K |
| 13:08 | 536.88 | 536.92 | 536.88 | 536.92 | 128.6K |
| 13:09 | 536.91 | 536.91 | 536.81 | 536.83 | 1,784.1K |
| 13:10 | 536.77 | 536.78 | 536.72 | 536.72 | 2,720.3K |
| 13:11 | 536.74 | 536.86 | 536.74 | 536.86 | 65.8K |
| 13:12 | 536.88 | 536.94 | 536.87 | 536.94 | 77.9K |
| 13:13 | 536.93 | 537.01 | 536.93 | 537.01 | 165.7K |
| 13:14 | 536.94 | 536.96 | 536.94 | 536.96 | 64.8K |
| 13:15 | 536.96 | 537.04 | 536.96 | 537.04 | 86.2K |
| 13:16 | 537.06 | 537.12 | 537.06 | 537.09 | 172.0K |
| 13:17 | 537.12 | 537.17 | 537.12 | 537.12 | 258.3K |
| 13:18 | 537.02 | 537.02 | 536.96 | 536.96 | 64.7K |
| 13:19 | 536.93 | 536.93 | 536.87 | 536.87 | 580.4K |
| 13:20 | 536.94 | 536.96 | 536.84 | 536.91 | 802.3K |
| 13:21 | 536.85 | 536.89 | 536.85 | 536.87 | 125.5K |
| 13:22 | 536.84 | 536.89 | 536.84 | 536.86 | 56.9K |
| 13:23 | 536.84 | 536.90 | 536.80 | 536.90 | 87.5K |
| 13:24 | 536.91 | 536.91 | 536.84 | 536.89 | 118.5K |
| 13:25 | 536.84 | 536.95 | 536.84 | 536.93 | 75.5K |
| 13:26 | 536.95 | 536.99 | 536.95 | 536.98 | 484.3K |
| 13:27 | 537.08 | 537.17 | 537.08 | 537.17 | 229.9K |
| 13:28 | 537.19 | 537.19 | 537.12 | 537.13 | 69.1K |
| 13:29 | 537.27 | 537.27 | 536.85 | 536.93 | 287.2K |
| 13:30 | 536.96 | 537.07 | 536.92 | 537.07 | 115.2K |
| 13:31 | 537.05 | 537.05 | 536.97 | 537.02 | 2,284.4K |
| 13:32 | 537.04 | 537.21 | 537.04 | 537.21 | 142.7K |
| 13:33 | 537.20 | 537.20 | 537.12 | 537.12 | 266.7K |
| 13:34 | 537.30 | 537.40 | 537.30 | 537.40 | 316.8K |
| 13:35 | 537.44 | 537.44 | 537.35 | 537.35 | 477.2K |
| 13:36 | 537.44 | 537.55 | 537.40 | 537.40 | 958.0K |
| 13:37 | 537.46 | 537.54 | 537.37 | 537.54 | 923.8K |
| 13:38 | 537.56 | 537.66 | 537.41 | 537.41 | 229.8K |
| 13:39 | 537.42 | 537.56 | 537.40 | 537.54 | 222.6K |
| 13:40 | 537.55 | 537.63 | 537.55 | 537.63 | 119.7K |
| 13:41 | 537.66 | 537.96 | 537.66 | 537.96 | 507.8K |
| 13:42 | 537.73 | 537.73 | 537.58 | 537.58 | 276.9K |
| 13:43 | 537.57 | 537.65 | 537.57 | 537.62 | 1,293.4K |
| 13:44 | 537.54 | 537.79 | 537.54 | 537.79 | 701.8K |
| 13:45 | 537.59 | 537.69 | 537.59 | 537.68 | 641.8K |
| 13:46 | 537.64 | 537.73 | 537.64 | 537.73 | 188.6K |
| 13:47 | 537.64 | 537.78 | 537.60 | 537.78 | 264.2K |
| 13:48 | 537.70 | 537.82 | 537.68 | 537.68 | 318.6K |
| 13:49 | 537.81 | 537.81 | 537.72 | 537.72 | 233.8K |
| 13:50 | 537.73 | 537.78 | 537.73 | 537.77 | 120.7K |
| 13:51 | 537.73 | 537.86 | 537.73 | 537.76 | 182.2K |
| 13:52 | 537.74 | 537.81 | 537.74 | 537.79 | 299.9K |
| 13:53 | 537.73 | 537.73 | 537.69 | 537.70 | 159.6K |
| 13:54 | 537.69 | 537.82 | 537.57 | 537.82 | 440.7K |
| 13:55 | 537.92 | 537.92 | 537.68 | 537.68 | 266.2K |
| 13:56 | 537.70 | 537.76 | 537.59 | 537.59 | 466.8K |
| 13:57 | 537.57 | 537.80 | 537.56 | 537.80 | 331.9K |
| 13:58 | 537.81 | 537.85 | 537.80 | 537.85 | 212.7K |
| 13:59 | 537.75 | 537.87 | 537.75 | 537.87 | 1,780.4K |
| 14:00 | 537.84 | 537.97 | 537.75 | 537.85 | 131.5K |
| 14:01 | 538.15 | 538.40 | 538.15 | 538.40 | 393.5K |
| 14:02 | 538.36 | 538.39 | 538.34 | 538.39 | 340.1K |
| 14:03 | 538.29 | 538.39 | 538.29 | 538.39 | 187.3K |
| 14:04 | 538.52 | 538.52 | 538.35 | 538.35 | 580.2K |
| 14:05 | 538.20 | 538.45 | 538.15 | 538.45 | 339.1K |
| 14:06 | 538.28 | 538.28 | 538.14 | 538.14 | 203.8K |
| 14:07 | 538.10 | 538.30 | 538.10 | 538.20 | 523.9K |
| 14:08 | 538.09 | 538.31 | 538.06 | 538.19 | 501.5K |
| 14:09 | 538.23 | 538.23 | 538.00 | 538.00 | 424.9K |
| 14:10 | 537.96 | 538.24 | 537.96 | 538.24 | 274.3K |
| 14:11 | 538.20 | 538.31 | 538.20 | 538.24 | 423.4K |
| 14:12 | 538.22 | 538.22 | 538.15 | 538.20 | 443.6K |
| 14:13 | 538.14 | 538.14 | 537.96 | 538.12 | 1,984.4K |
| 14:14 | 538.13 | 538.25 | 538.10 | 538.25 | 333.5K |
| 14:15 | 538.21 | 538.40 | 538.18 | 538.40 | 341.9K |
| 14:16 | 538.59 | 538.77 | 538.59 | 538.76 | 650.9K |
| 14:17 | 538.72 | 538.72 | 538.54 | 538.58 | 558.0K |
| 14:18 | 538.55 | 538.59 | 538.53 | 538.53 | 298.0K |
| 14:19 | 538.49 | 538.83 | 538.47 | 538.71 | 1,792.8K |
| 14:20 | 538.67 | 538.67 | 538.46 | 538.46 | 712.5K |
| 14:21 | 538.38 | 538.45 | 538.32 | 538.45 | 279.0K |
| 14:22 | 538.49 | 538.87 | 538.47 | 538.87 | 433.0K |
| 14:23 | 538.82 | 538.98 | 538.80 | 538.97 | 162.5K |
| 14:24 | 538.89 | 539.04 | 538.80 | 539.04 | 297.3K |
| 14:25 | 539.06 | 539.06 | 538.74 | 538.74 | 1,190.8K |
| 14:26 | 538.62 | 538.96 | 538.60 | 538.96 | 312.1K |
| 14:27 | 538.87 | 538.87 | 538.63 | 538.86 | 190.3K |
| 14:28 | 538.72 | 538.72 | 538.63 | 538.63 | 376.7K |
| 14:29 | 538.65 | 538.65 | 538.39 | 538.39 | 308.6K |
| 14:30 | 538.37 | 538.42 | 538.34 | 538.42 | 15,323.9K |
| 14:31 | 538.38 | 538.47 | 538.34 | 538.34 | 388.2K |
| 14:32 | 538.28 | 538.28 | 538.21 | 538.21 | 219.0K |
| 14:33 | 538.19 | 538.19 | 538.05 | 538.05 | 589.6K |
| 14:34 | 537.99 | 538.04 | 537.87 | 537.87 | 519.0K |
| 14:35 | 537.81 | 537.81 | 537.77 | 537.77 | 603.0K |
| 14:36 | 537.79 | 537.92 | 537.79 | 537.92 | 251.7K |
| 14:37 | 537.86 | 537.87 | 537.80 | 537.80 | 216.0K |
| 14:38 | 537.73 | 537.76 | 537.68 | 537.68 | 512.8K |
| 14:39 | 537.67 | 537.70 | 537.55 | 537.69 | 295.9K |
| 14:40 | 537.59 | 537.59 | 537.25 | 537.25 | 1,400.1K |
| 14:41 | 537.13 | 537.40 | 537.13 | 537.31 | 1,869.1K |
| 14:42 | 537.33 | 537.35 | 537.27 | 537.31 | 1,609.5K |
| 14:43 | 537.30 | 537.51 | 537.30 | 537.51 | 1,243.9K |
| 14:44 | 537.61 | 537.71 | 537.60 | 537.71 | 1,653.6K |
| 14:45 | 537.77 | 537.77 | 537.71 | 537.75 | 1,114.5K |
| 14:46 | 537.73 | 537.73 | 537.55 | 537.60 | 1,676.4K |
| 14:47 | 537.56 | 537.65 | 537.54 | 537.65 | 2,409.1K |
| 14:48 | 537.70 | 537.70 | 537.59 | 537.60 | 3,104.1K |
| 14:49 | 537.64 | 537.64 | 537.45 | 537.45 | 1,689.8K |
| 14:50 | 537.52 | 537.67 | 537.52 | 537.67 | 1,861.7K |
| 14:51 | 537.64 | 537.69 | 537.58 | 537.69 | 3,205.7K |
| 14:52 | 537.72 | 537.75 | 537.68 | 537.75 | 1,724.8K |
| 14:53 | 537.58 | 537.58 | 537.45 | 537.49 | 2,321.1K |
| 14:54 | 537.51 | 537.63 | 537.51 | 537.63 | 2,269.6K |
| 14:55 | 537.51 | 537.64 | 537.51 | 537.63 | 1,599.3K |
| 14:56 | 537.64 | 537.64 | 537.43 | 537.43 | 1,399.1K |
| 14:57 | 537.32 | 537.37 | 537.21 | 537.21 | 1,736.1K |
| 14:58 | 537.10 | 537.10 | 536.96 | 536.96 | 2,165.7K |
| 14:59 | 536.87 | 536.87 | 536.73 | 536.73 | 2,076.7K |
| 15:00 | 537.13 | 537.13 | 537.13 | 537.13 | 64,451.4K |
| 15:01 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:02 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:03 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:04 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:05 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:06 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:07 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:08 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:09 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:10 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:11 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:12 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:13 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:14 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:15 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:16 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:17 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:18 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:19 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:20 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:21 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:22 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0K |
| 15:23 | 537.13 | 537.49 | 537.13 | 537.49 | 0.0K |
| 15:24 | 537.49 | 537.49 | 537.49 | 537.49 | 0.0K |
| 15:25 | 537.49 | 537.49 | 537.49 | 537.49 | 0.0K |