625.88
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 07:30 | 537.53 | 537.53 | 537.08 | 537.45 | 221.2K |
| 07:31 | 537.90 | 538.05 | 537.90 | 538.05 | 380.4K |
| 07:32 | 537.90 | 537.92 | 537.71 | 537.80 | 55.5K |
| 07:33 | 537.77 | 537.77 | 537.31 | 537.31 | 127.9K |
| 07:34 | 537.47 | 537.47 | 537.32 | 537.46 | 270.4K |
| 07:35 | 537.47 | 537.47 | 537.25 | 537.25 | 395.7K |
| 07:36 | 537.33 | 537.70 | 537.21 | 537.70 | 283.5K |
| 07:37 | 537.59 | 537.59 | 537.48 | 537.48 | 171.0K |
| 07:38 | 537.29 | 537.29 | 537.07 | 537.07 | 95.8K |
| 07:39 | 537.03 | 537.29 | 537.03 | 537.29 | 305.3K |
| 07:40 | 537.20 | 537.31 | 536.86 | 537.31 | 409.3K |
| 07:41 | 537.29 | 537.29 | 537.06 | 537.06 | 161.5K |
| 07:42 | 537.07 | 537.07 | 536.72 | 536.74 | 176.4K |
| 07:43 | 536.54 | 536.66 | 536.54 | 536.65 | 90.6K |
| 07:44 | 536.82 | 536.82 | 536.52 | 536.52 | 135.3K |
| 07:45 | 536.47 | 536.47 | 536.08 | 536.08 | 99.3K |
| 07:46 | 535.95 | 536.21 | 535.95 | 536.21 | 234.4K |
| 07:47 | 536.13 | 536.13 | 536.06 | 536.06 | 166.9K |
| 07:48 | 536.24 | 536.39 | 536.24 | 536.26 | 152.4K |
| 07:49 | 536.38 | 536.38 | 536.10 | 536.13 | 104.9K |
| 07:50 | 536.14 | 536.22 | 536.12 | 536.12 | 184.4K |
| 07:51 | 536.06 | 536.35 | 536.06 | 536.29 | 111.1K |
| 07:52 | 536.38 | 536.40 | 536.25 | 536.28 | 119.0K |
| 07:53 | 536.37 | 536.37 | 535.80 | 535.95 | 740.0K |
| 07:54 | 535.87 | 535.95 | 535.87 | 535.87 | 220.8K |
| 07:55 | 535.85 | 535.85 | 535.71 | 535.85 | 78.6K |
| 07:56 | 535.51 | 535.63 | 535.51 | 535.63 | 79.6K |
| 07:57 | 535.69 | 535.84 | 535.67 | 535.84 | 111.7K |
| 07:58 | 535.68 | 535.68 | 535.47 | 535.49 | 93.1K |
| 07:59 | 535.31 | 535.63 | 535.31 | 535.63 | 84.6K |
| 08:00 | 535.70 | 535.70 | 535.57 | 535.70 | 87.5K |
| 08:01 | 535.70 | 535.87 | 535.70 | 535.82 | 373.4K |
| 08:02 | 535.92 | 536.08 | 535.92 | 536.08 | 111.8K |
| 08:03 | 535.99 | 536.14 | 535.99 | 536.14 | 112.0K |
| 08:04 | 536.30 | 536.53 | 536.30 | 536.53 | 104.4K |
| 08:05 | 536.52 | 536.60 | 536.48 | 536.48 | 179.6K |
| 08:06 | 536.53 | 536.69 | 536.53 | 536.69 | 569.6K |
| 08:07 | 536.76 | 536.76 | 536.71 | 536.71 | 89.6K |
| 08:08 | 536.77 | 537.09 | 536.77 | 537.09 | 180.7K |
| 08:09 | 537.06 | 537.19 | 537.06 | 537.19 | 519.8K |
| 08:10 | 537.24 | 537.27 | 537.24 | 537.27 | 115.7K |
| 08:11 | 537.23 | 537.53 | 537.23 | 537.43 | 262.8K |
| 08:12 | 537.44 | 538.34 | 537.34 | 538.34 | 307.7K |
| 08:13 | 538.25 | 538.25 | 538.20 | 538.20 | 112.1K |
| 08:14 | 538.22 | 538.51 | 538.22 | 538.51 | 206.3K |
| 08:15 | 538.56 | 538.73 | 538.47 | 538.73 | 118.8K |
| 08:16 | 538.60 | 538.60 | 538.25 | 538.27 | 129.5K |
| 08:17 | 538.18 | 538.81 | 538.18 | 538.81 | 638.9K |
| 08:18 | 538.85 | 538.94 | 538.78 | 538.94 | 156.6K |
| 08:19 | 538.94 | 538.99 | 538.93 | 538.93 | 595.3K |
| 08:20 | 538.93 | 538.95 | 538.82 | 538.82 | 250.5K |
| 08:21 | 538.78 | 538.79 | 538.67 | 538.79 | 74.4K |
| 08:22 | 538.77 | 538.88 | 538.75 | 538.88 | 98.7K |
| 08:23 | 538.99 | 539.12 | 538.99 | 539.12 | 93.4K |
| 08:24 | 539.08 | 539.19 | 539.08 | 539.19 | 95.1K |
| 08:25 | 539.18 | 539.22 | 539.18 | 539.20 | 235.3K |
| 08:26 | 538.75 | 538.95 | 538.75 | 538.93 | 273.5K |
| 08:27 | 538.69 | 538.69 | 538.47 | 538.51 | 221.9K |
| 08:28 | 538.39 | 538.56 | 538.39 | 538.52 | 166.2K |
| 08:29 | 538.29 | 538.52 | 538.29 | 538.52 | 109.0K |
| 08:30 | 538.45 | 538.63 | 538.45 | 538.59 | 489.3K |
| 08:31 | 538.78 | 538.78 | 538.64 | 538.72 | 166.9K |
| 08:32 | 538.64 | 538.64 | 538.53 | 538.56 | 94.1K |
| 08:33 | 538.57 | 538.85 | 538.57 | 538.85 | 131.6K |
| 08:34 | 538.83 | 538.83 | 538.67 | 538.67 | 81.7K |
| 08:35 | 538.64 | 538.75 | 538.64 | 538.75 | 161.8K |
| 08:36 | 538.90 | 538.91 | 538.72 | 538.72 | 114.0K |
| 08:37 | 538.86 | 539.12 | 538.86 | 539.12 | 201.0K |
| 08:38 | 539.02 | 539.18 | 539.02 | 539.18 | 233.4K |
| 08:39 | 539.23 | 539.31 | 539.20 | 539.31 | 121.1K |
| 08:40 | 539.30 | 539.38 | 539.30 | 539.35 | 142.0K |
| 08:41 | 539.33 | 539.33 | 539.17 | 539.17 | 103.4K |
| 08:42 | 539.02 | 539.05 | 538.82 | 538.82 | 99.3K |
| 08:43 | 538.72 | 538.84 | 538.72 | 538.84 | 113.0K |
| 08:44 | 538.85 | 538.85 | 538.64 | 538.67 | 175.5K |
| 08:45 | 538.66 | 538.66 | 538.45 | 538.45 | 663.7K |
| 08:46 | 538.34 | 538.39 | 538.29 | 538.29 | 745.3K |
| 08:47 | 538.24 | 538.37 | 538.24 | 538.33 | 319.2K |
| 08:48 | 538.27 | 538.27 | 538.06 | 538.06 | 164.7K |
| 08:49 | 538.13 | 538.13 | 538.09 | 538.11 | 444.7K |
| 08:50 | 538.13 | 538.16 | 538.13 | 538.16 | 186.8K |
| 08:51 | 538.13 | 538.13 | 538.01 | 538.02 | 502.5K |
| 08:52 | 538.18 | 538.32 | 538.16 | 538.32 | 238.2K |
| 08:53 | 538.37 | 538.67 | 538.37 | 538.67 | 566.0K |
| 08:54 | 538.66 | 538.84 | 538.66 | 538.81 | 359.0K |
| 08:55 | 538.74 | 538.90 | 538.74 | 538.84 | 248.9K |
| 08:56 | 538.81 | 538.81 | 538.58 | 538.58 | 331.2K |
| 08:57 | 538.59 | 538.65 | 538.59 | 538.65 | 267.6K |
| 08:58 | 538.70 | 538.70 | 538.58 | 538.62 | 333.8K |
| 08:59 | 538.58 | 538.60 | 538.58 | 538.60 | 434.9K |
| 09:00 | 538.74 | 538.74 | 538.62 | 538.65 | 122.8K |
| 09:01 | 538.63 | 538.75 | 538.63 | 538.75 | 146.6K |
| 09:02 | 538.79 | 538.79 | 538.73 | 538.74 | 452.3K |
| 09:03 | 538.79 | 538.86 | 538.71 | 538.86 | 165.9K |
| 09:04 | 538.83 | 538.83 | 538.80 | 538.80 | 125.5K |
| 09:05 | 538.72 | 538.80 | 538.64 | 538.75 | 670.2K |
| 09:06 | 538.87 | 538.87 | 538.75 | 538.76 | 269.7K |
| 09:07 | 538.66 | 538.80 | 538.66 | 538.73 | 346.6K |
| 09:08 | 538.49 | 538.56 | 538.36 | 538.56 | 290.0K |
| 09:09 | 538.64 | 538.64 | 538.55 | 538.55 | 181.7K |
| 09:10 | 538.56 | 538.67 | 538.53 | 538.53 | 225.4K |
| 09:11 | 538.56 | 538.86 | 538.56 | 538.86 | 165.8K |
| 09:12 | 538.87 | 538.87 | 538.70 | 538.70 | 347.2K |
| 09:13 | 538.59 | 538.74 | 538.59 | 538.74 | 282.1K |
| 09:14 | 538.75 | 538.77 | 538.68 | 538.71 | 170.2K |
| 09:15 | 538.80 | 538.81 | 538.80 | 538.81 | 241.3K |
| 09:16 | 538.82 | 538.91 | 538.82 | 538.84 | 176.2K |
| 09:17 | 538.73 | 538.87 | 538.72 | 538.87 | 216.9K |
| 09:18 | 538.90 | 538.98 | 538.85 | 538.98 | 241.4K |
| 09:19 | 539.19 | 539.21 | 539.16 | 539.16 | 247.4K |
| 09:20 | 539.22 | 539.25 | 539.19 | 539.19 | 181.7K |
| 09:21 | 539.19 | 539.21 | 539.15 | 539.21 | 167.8K |
| 09:22 | 539.13 | 539.14 | 538.96 | 538.96 | 297.0K |
| 09:23 | 538.92 | 538.94 | 538.89 | 538.94 | 136.6K |
| 09:24 | 538.92 | 538.92 | 538.84 | 538.84 | 194.8K |
| 09:25 | 538.83 | 538.91 | 538.83 | 538.91 | 194.9K |
| 09:26 | 538.92 | 539.04 | 538.92 | 539.04 | 435.3K |
| 09:27 | 539.04 | 539.04 | 538.95 | 539.00 | 232.9K |
| 09:28 | 538.95 | 539.09 | 538.95 | 539.08 | 156.8K |
| 09:29 | 539.12 | 539.12 | 539.08 | 539.11 | 198.8K |
| 09:30 | 539.10 | 539.10 | 538.95 | 538.95 | 110.1K |
| 09:31 | 538.99 | 538.99 | 538.94 | 538.94 | 103.2K |
| 09:32 | 538.98 | 539.07 | 538.98 | 539.07 | 922.9K |
| 09:33 | 539.03 | 539.25 | 539.03 | 539.25 | 203.8K |
| 09:34 | 539.20 | 539.25 | 539.19 | 539.19 | 118.3K |
| 09:35 | 539.29 | 539.32 | 539.29 | 539.31 | 121.0K |
| 09:36 | 539.39 | 539.43 | 539.39 | 539.43 | 143.9K |
| 09:37 | 539.40 | 539.48 | 539.40 | 539.40 | 222.5K |
| 09:38 | 539.40 | 539.54 | 539.40 | 539.46 | 330.7K |
| 09:39 | 539.46 | 539.54 | 539.46 | 539.54 | 157.1K |
| 09:40 | 539.46 | 539.46 | 539.37 | 539.39 | 215.2K |
| 09:41 | 539.40 | 539.42 | 539.37 | 539.42 | 99.0K |
| 09:42 | 539.47 | 539.53 | 539.47 | 539.53 | 300.7K |
| 09:43 | 539.52 | 539.52 | 539.43 | 539.44 | 181.0K |
| 09:44 | 539.02 | 539.15 | 539.02 | 539.15 | 348.6K |
| 09:45 | 539.10 | 539.20 | 538.66 | 538.66 | 304.2K |
| 09:46 | 538.61 | 538.61 | 538.53 | 538.53 | 292.6K |
| 09:47 | 538.45 | 538.46 | 538.17 | 538.24 | 372.6K |
| 09:48 | 538.20 | 538.24 | 538.18 | 538.18 | 272.5K |
| 09:49 | 538.25 | 538.25 | 538.13 | 538.19 | 194.5K |
| 09:50 | 538.23 | 538.23 | 537.93 | 537.93 | 311.6K |
| 09:51 | 538.12 | 538.12 | 538.10 | 538.12 | 143.7K |
| 09:52 | 538.16 | 538.16 | 537.43 | 537.43 | 342.9K |
| 09:53 | 537.11 | 537.11 | 536.87 | 537.00 | 285.9K |
| 09:54 | 536.98 | 536.98 | 536.84 | 536.95 | 276.8K |
| 09:55 | 537.16 | 537.16 | 536.95 | 536.97 | 278.8K |
| 09:56 | 536.98 | 537.06 | 536.91 | 537.06 | 201.9K |
| 09:57 | 537.06 | 537.23 | 537.06 | 537.23 | 318.4K |
| 09:58 | 537.39 | 537.54 | 537.39 | 537.54 | 280.2K |
| 09:59 | 537.55 | 537.71 | 537.51 | 537.71 | 157.1K |
| 10:00 | 537.74 | 537.89 | 537.66 | 537.89 | 356.3K |
| 10:01 | 537.90 | 537.90 | 537.66 | 537.66 | 185.3K |
| 10:02 | 537.76 | 537.82 | 537.71 | 537.79 | 132.4K |
| 10:03 | 537.88 | 537.88 | 537.74 | 537.77 | 195.3K |
| 10:04 | 537.75 | 537.86 | 537.75 | 537.84 | 251.9K |
| 10:05 | 537.79 | 537.79 | 537.66 | 537.72 | 219.2K |
| 10:06 | 537.74 | 537.74 | 537.52 | 537.52 | 137.2K |
| 10:07 | 537.47 | 537.54 | 537.47 | 537.54 | 157.7K |
| 10:08 | 537.46 | 537.67 | 537.46 | 537.67 | 161.0K |
| 10:09 | 537.60 | 537.60 | 537.40 | 537.40 | 181.9K |
| 10:10 | 537.36 | 537.36 | 537.01 | 537.01 | 384.6K |
| 10:11 | 537.12 | 537.18 | 537.10 | 537.18 | 296.1K |
| 10:12 | 536.98 | 537.06 | 536.98 | 537.06 | 285.8K |
| 10:13 | 537.07 | 537.18 | 536.97 | 536.97 | 314.0K |
| 10:14 | 536.96 | 536.96 | 536.83 | 536.85 | 212.5K |
| 10:15 | 536.83 | 536.87 | 536.82 | 536.82 | 1,151.7K |
| 10:16 | 536.83 | 536.92 | 536.82 | 536.92 | 194.8K |
| 10:17 | 536.93 | 537.00 | 536.93 | 537.00 | 139.3K |
| 10:18 | 537.01 | 537.01 | 536.88 | 536.88 | 289.4K |
| 10:19 | 536.85 | 536.85 | 536.75 | 536.80 | 197.5K |
| 10:20 | 536.81 | 536.81 | 536.55 | 536.55 | 261.7K |
| 10:21 | 536.64 | 536.75 | 536.64 | 536.75 | 248.0K |
| 10:22 | 536.76 | 536.76 | 536.52 | 536.74 | 345.2K |
| 10:23 | 536.70 | 536.70 | 536.61 | 536.61 | 108.3K |
| 10:24 | 536.64 | 536.67 | 536.44 | 536.46 | 521.8K |
| 10:25 | 536.31 | 536.42 | 536.31 | 536.32 | 316.7K |
| 10:26 | 536.37 | 536.52 | 536.37 | 536.52 | 226.8K |
| 10:27 | 536.53 | 536.60 | 536.52 | 536.58 | 447.4K |
| 10:28 | 536.65 | 536.83 | 536.65 | 536.80 | 258.7K |
| 10:29 | 536.87 | 536.88 | 536.81 | 536.85 | 197.6K |
| 10:30 | 536.85 | 536.94 | 536.85 | 536.88 | 208.1K |
| 10:31 | 536.91 | 537.00 | 536.91 | 536.91 | 127.1K |
| 10:32 | 536.95 | 536.95 | 536.72 | 536.74 | 154.4K |
| 10:33 | 536.76 | 536.87 | 536.76 | 536.87 | 114.5K |
| 10:34 | 536.79 | 536.79 | 536.62 | 536.62 | 190.5K |
| 10:35 | 536.69 | 536.86 | 536.69 | 536.86 | 349.1K |
| 10:36 | 536.83 | 536.83 | 536.68 | 536.70 | 142.1K |
| 10:37 | 536.91 | 537.01 | 536.91 | 536.91 | 445.5K |
| 10:38 | 537.00 | 537.04 | 536.97 | 537.04 | 197.0K |
| 10:39 | 537.01 | 537.20 | 537.01 | 537.20 | 145.0K |
| 10:40 | 537.21 | 537.44 | 537.15 | 537.44 | 136.0K |
| 10:41 | 537.38 | 537.42 | 537.29 | 537.42 | 115.6K |
| 10:42 | 537.44 | 537.55 | 537.44 | 537.55 | 323.5K |
| 10:43 | 537.67 | 537.67 | 537.45 | 537.48 | 207.2K |
| 10:44 | 537.51 | 537.52 | 537.35 | 537.35 | 179.5K |
| 10:45 | 537.45 | 537.45 | 537.25 | 537.30 | 292.8K |
| 10:46 | 537.48 | 537.48 | 537.38 | 537.38 | 184.0K |
| 10:47 | 537.48 | 537.58 | 537.48 | 537.56 | 691.5K |
| 10:48 | 537.53 | 537.53 | 537.15 | 537.15 | 388.0K |
| 10:49 | 537.10 | 537.11 | 536.90 | 537.11 | 267.6K |
| 10:50 | 537.11 | 537.11 | 537.05 | 537.05 | 180.5K |
| 10:51 | 536.96 | 537.07 | 536.96 | 537.07 | 212.8K |
| 10:52 | 537.07 | 537.10 | 536.76 | 536.77 | 440.5K |
| 10:53 | 536.72 | 536.97 | 536.72 | 536.97 | 291.6K |
| 10:54 | 537.13 | 537.20 | 537.09 | 537.13 | 146.4K |
| 10:55 | 537.12 | 537.15 | 537.08 | 537.15 | 118.7K |
| 10:56 | 536.83 | 537.08 | 536.83 | 537.08 | 300.2K |
| 10:57 | 536.89 | 536.93 | 536.88 | 536.93 | 128.4K |
| 10:58 | 536.96 | 536.96 | 536.90 | 536.90 | 217.5K |
| 10:59 | 537.07 | 537.11 | 537.05 | 537.06 | 195.7K |
| 11:00 | 537.03 | 537.16 | 537.03 | 537.13 | 136.0K |
| 11:01 | 537.13 | 537.17 | 537.11 | 537.12 | 413.9K |
| 11:02 | 537.22 | 537.22 | 537.17 | 537.21 | 243.9K |
| 11:03 | 537.17 | 537.23 | 536.92 | 537.07 | 579.0K |
| 11:04 | 537.14 | 537.14 | 537.11 | 537.14 | 205.2K |
| 11:05 | 537.15 | 537.35 | 537.15 | 537.35 | 239.0K |
| 11:06 | 537.35 | 537.38 | 537.29 | 537.38 | 1,112.1K |
| 11:07 | 537.40 | 537.45 | 537.32 | 537.33 | 292.4K |
| 11:08 | 537.30 | 537.38 | 537.30 | 537.35 | 197.0K |
| 11:09 | 537.39 | 537.39 | 537.32 | 537.36 | 164.8K |
| 11:10 | 537.33 | 537.33 | 537.26 | 537.26 | 144.6K |
| 11:11 | 537.21 | 537.27 | 537.21 | 537.27 | 287.6K |
| 11:12 | 537.11 | 537.16 | 537.11 | 537.15 | 152.3K |
| 11:13 | 537.18 | 537.21 | 537.14 | 537.21 | 169.4K |
| 11:14 | 537.15 | 537.16 | 537.11 | 537.11 | 157.2K |
| 11:15 | 537.19 | 537.19 | 537.17 | 537.17 | 187.9K |
| 11:16 | 537.08 | 537.13 | 537.08 | 537.11 | 133.1K |
| 11:17 | 537.22 | 537.34 | 537.22 | 537.28 | 240.5K |
| 11:18 | 537.43 | 537.57 | 537.43 | 537.57 | 122.5K |
| 11:19 | 537.50 | 537.50 | 537.25 | 537.36 | 571.3K |
| 11:20 | 537.15 | 537.30 | 537.15 | 537.30 | 155.6K |
| 11:21 | 537.28 | 537.36 | 537.26 | 537.36 | 121.4K |
| 11:22 | 537.31 | 537.31 | 537.22 | 537.22 | 195.2K |
| 11:23 | 537.22 | 537.22 | 537.21 | 537.21 | 174.7K |
| 11:24 | 537.14 | 537.14 | 537.01 | 537.03 | 223.0K |
| 11:25 | 536.73 | 536.88 | 536.73 | 536.88 | 187.9K |
| 11:26 | 536.99 | 536.99 | 536.85 | 536.85 | 140.0K |
| 11:27 | 536.87 | 536.87 | 536.79 | 536.87 | 361.3K |
| 11:28 | 536.70 | 536.83 | 536.70 | 536.75 | 502.1K |
| 11:29 | 536.69 | 536.77 | 536.69 | 536.77 | 180.4K |
| 11:30 | 536.77 | 536.77 | 536.65 | 536.65 | 886.9K |
| 11:31 | 536.76 | 536.77 | 536.73 | 536.75 | 347.8K |
| 11:32 | 536.68 | 536.80 | 536.68 | 536.80 | 306.4K |
| 11:33 | 536.79 | 536.90 | 536.78 | 536.90 | 95.9K |
| 11:34 | 536.94 | 536.94 | 536.90 | 536.91 | 134.1K |
| 11:35 | 536.93 | 536.94 | 536.81 | 536.94 | 186.9K |
| 11:36 | 536.94 | 537.05 | 536.74 | 536.74 | 258.7K |
| 11:37 | 536.80 | 536.86 | 536.77 | 536.86 | 149.1K |
| 11:38 | 536.85 | 536.85 | 536.69 | 536.69 | 385.9K |
| 11:39 | 536.80 | 536.80 | 536.75 | 536.77 | 230.9K |
| 11:40 | 536.82 | 536.87 | 536.82 | 536.87 | 220.1K |
| 11:41 | 536.95 | 536.97 | 536.94 | 536.97 | 113.3K |
| 11:42 | 536.99 | 537.09 | 536.99 | 537.09 | 183.0K |
| 11:43 | 536.80 | 536.80 | 536.76 | 536.76 | 253.3K |
| 11:44 | 536.79 | 536.88 | 536.76 | 536.88 | 462.6K |
| 11:45 | 536.84 | 536.88 | 536.84 | 536.85 | 663.9K |
| 11:46 | 536.76 | 536.76 | 536.53 | 536.53 | 153.3K |
| 11:47 | 536.52 | 536.53 | 536.48 | 536.48 | 213.8K |
| 11:48 | 536.51 | 536.54 | 536.51 | 536.52 | 140.0K |
| 11:49 | 536.49 | 536.70 | 536.49 | 536.59 | 160.7K |
| 11:50 | 536.62 | 536.68 | 536.61 | 536.68 | 204.4K |
| 11:51 | 536.66 | 536.79 | 536.66 | 536.68 | 677.1K |
| 11:52 | 536.76 | 536.81 | 536.76 | 536.80 | 345.5K |
| 11:53 | 536.77 | 536.77 | 536.71 | 536.71 | 440.6K |
| 11:54 | 536.73 | 536.79 | 536.73 | 536.77 | 279.9K |
| 11:55 | 536.78 | 536.78 | 536.68 | 536.72 | 158.9K |
| 11:56 | 536.77 | 536.86 | 536.74 | 536.86 | 190.1K |
| 11:57 | 536.90 | 536.90 | 536.86 | 536.90 | 159.7K |
| 11:58 | 536.99 | 537.00 | 536.82 | 536.82 | 289.8K |
| 11:59 | 537.01 | 537.15 | 537.01 | 537.15 | 253.0K |
| 12:00 | 537.12 | 537.12 | 536.97 | 537.09 | 138.3K |
| 12:01 | 537.15 | 537.25 | 537.14 | 537.14 | 227.4K |
| 12:02 | 537.19 | 537.22 | 537.04 | 537.10 | 334.0K |
| 12:03 | 537.11 | 537.11 | 537.03 | 537.03 | 240.8K |
| 12:04 | 537.07 | 537.07 | 537.01 | 537.01 | 106.6K |
| 12:05 | 537.07 | 537.07 | 536.99 | 536.99 | 406.0K |
| 12:06 | 537.01 | 537.19 | 537.01 | 537.14 | 142.6K |
| 12:07 | 537.16 | 537.22 | 537.16 | 537.22 | 233.2K |
| 12:08 | 537.20 | 537.25 | 536.82 | 536.87 | 362.1K |
| 12:09 | 536.92 | 536.96 | 536.92 | 536.96 | 127.0K |
| 12:10 | 536.95 | 536.99 | 536.93 | 536.93 | 182.8K |
| 12:11 | 536.89 | 536.89 | 536.83 | 536.83 | 176.5K |
| 12:12 | 536.85 | 536.89 | 536.67 | 536.70 | 342.3K |
| 12:13 | 536.72 | 536.94 | 536.72 | 536.94 | 161.9K |
| 12:14 | 536.81 | 536.84 | 536.76 | 536.76 | 326.9K |
| 12:15 | 536.84 | 536.88 | 536.81 | 536.88 | 200.4K |
| 12:16 | 536.90 | 536.90 | 536.86 | 536.90 | 449.8K |
| 12:17 | 536.84 | 536.84 | 536.83 | 536.84 | 180.4K |
| 12:18 | 536.92 | 536.97 | 536.92 | 536.97 | 511.1K |
| 12:19 | 536.91 | 537.04 | 536.91 | 537.02 | 271.5K |
| 12:20 | 536.91 | 536.97 | 536.91 | 536.96 | 307.8K |
| 12:21 | 537.00 | 537.07 | 537.00 | 537.05 | 392.2K |
| 12:22 | 537.03 | 537.05 | 537.02 | 537.02 | 180.6K |
| 12:23 | 536.78 | 536.88 | 536.78 | 536.85 | 559.3K |
| 12:24 | 536.83 | 536.83 | 536.66 | 536.66 | 466.3K |
| 12:25 | 536.68 | 536.68 | 536.29 | 536.29 | 337.5K |
| 12:26 | 536.25 | 536.25 | 536.11 | 536.16 | 152.7K |
| 12:27 | 536.17 | 536.22 | 536.03 | 536.03 | 664.6K |
| 12:28 | 536.03 | 536.05 | 536.01 | 536.05 | 211.9K |
| 12:29 | 536.01 | 536.18 | 536.01 | 536.18 | 185.5K |
| 12:30 | 536.10 | 536.18 | 536.10 | 536.12 | 301.9K |
| 12:31 | 536.18 | 536.22 | 536.14 | 536.14 | 177.6K |
| 12:32 | 536.15 | 536.35 | 536.15 | 536.35 | 265.3K |
| 12:33 | 536.41 | 536.41 | 536.02 | 536.06 | 300.8K |
| 12:34 | 536.06 | 536.06 | 535.98 | 536.04 | 131.6K |
| 12:35 | 536.04 | 536.12 | 536.01 | 536.12 | 509.7K |
| 12:36 | 536.19 | 536.26 | 536.12 | 536.12 | 187.7K |
| 12:37 | 536.18 | 536.18 | 536.01 | 536.01 | 356.6K |
| 12:38 | 535.82 | 535.82 | 535.77 | 535.82 | 448.4K |
| 12:39 | 535.84 | 535.84 | 535.51 | 535.51 | 300.6K |
| 12:40 | 535.51 | 535.65 | 535.51 | 535.64 | 812.5K |
| 12:41 | 535.73 | 535.74 | 535.70 | 535.74 | 196.9K |
| 12:42 | 535.76 | 535.76 | 535.72 | 535.76 | 182.9K |
| 12:43 | 535.77 | 535.91 | 535.77 | 535.83 | 251.8K |
| 12:44 | 535.87 | 535.98 | 535.87 | 535.98 | 245.6K |
| 12:45 | 536.08 | 536.08 | 535.95 | 535.95 | 372.5K |
| 12:46 | 536.05 | 536.27 | 536.05 | 536.24 | 382.0K |
| 12:47 | 536.20 | 536.30 | 536.13 | 536.13 | 289.6K |
| 12:48 | 536.12 | 536.17 | 536.10 | 536.17 | 186.7K |
| 12:49 | 536.13 | 536.17 | 536.12 | 536.14 | 635.6K |
| 12:50 | 536.16 | 536.23 | 536.10 | 536.23 | 190.0K |
| 12:51 | 536.24 | 536.32 | 536.24 | 536.32 | 312.1K |
| 12:52 | 536.33 | 536.40 | 536.32 | 536.36 | 451.6K |
| 12:53 | 536.37 | 536.37 | 536.35 | 536.35 | 207.8K |
| 12:54 | 536.37 | 536.46 | 536.36 | 536.46 | 209.9K |
| 12:55 | 536.42 | 536.45 | 536.39 | 536.39 | 365.8K |
| 12:56 | 536.52 | 536.52 | 536.41 | 536.46 | 175.5K |
| 12:57 | 536.50 | 536.57 | 536.49 | 536.57 | 150.6K |
| 12:58 | 536.52 | 536.55 | 536.50 | 536.55 | 251.8K |
| 12:59 | 536.55 | 536.58 | 536.54 | 536.54 | 418.1K |
| 13:00 | 536.53 | 536.58 | 536.45 | 536.58 | 240.1K |
| 13:01 | 536.54 | 536.57 | 536.48 | 536.57 | 280.6K |
| 13:02 | 536.62 | 536.62 | 536.50 | 536.56 | 305.5K |
| 13:03 | 536.54 | 536.58 | 536.54 | 536.58 | 284.3K |
| 13:04 | 536.57 | 536.57 | 536.41 | 536.45 | 547.4K |
| 13:05 | 536.48 | 536.59 | 536.48 | 536.52 | 343.7K |
| 13:06 | 536.59 | 536.59 | 536.51 | 536.52 | 319.8K |
| 13:07 | 536.48 | 536.52 | 536.44 | 536.52 | 210.1K |
| 13:08 | 536.48 | 536.48 | 536.30 | 536.30 | 297.8K |
| 13:09 | 536.25 | 536.25 | 536.20 | 536.25 | 295.1K |
| 13:10 | 536.22 | 536.22 | 535.97 | 535.97 | 367.5K |
| 13:11 | 536.03 | 536.09 | 536.02 | 536.03 | 604.7K |
| 13:12 | 535.97 | 536.00 | 535.96 | 535.96 | 373.1K |
| 13:13 | 535.97 | 536.08 | 535.97 | 536.02 | 321.1K |
| 13:14 | 535.95 | 535.95 | 535.69 | 535.69 | 243.8K |
| 13:15 | 535.64 | 535.92 | 535.64 | 535.89 | 425.1K |
| 13:16 | 535.85 | 535.85 | 535.80 | 535.80 | 485.9K |
| 13:17 | 535.88 | 535.88 | 535.77 | 535.77 | 445.3K |
| 13:18 | 535.72 | 535.87 | 535.72 | 535.81 | 417.8K |
| 13:19 | 535.78 | 535.78 | 535.69 | 535.69 | 832.5K |
| 13:20 | 535.70 | 535.78 | 535.70 | 535.78 | 401.1K |
| 13:21 | 535.79 | 536.27 | 535.79 | 536.27 | 851.1K |
| 13:22 | 536.22 | 536.35 | 536.22 | 536.35 | 491.7K |
| 13:23 | 536.43 | 536.43 | 536.34 | 536.43 | 224.4K |
| 13:24 | 536.48 | 536.52 | 536.46 | 536.51 | 435.9K |
| 13:25 | 536.49 | 536.53 | 536.45 | 536.53 | 1,164.5K |
| 13:26 | 536.51 | 536.51 | 536.44 | 536.45 | 457.5K |
| 13:27 | 536.48 | 536.63 | 536.40 | 536.40 | 423.6K |
| 13:28 | 536.44 | 536.49 | 536.30 | 536.30 | 670.0K |
| 13:29 | 536.35 | 536.35 | 536.24 | 536.31 | 595.5K |
| 13:30 | 536.24 | 536.24 | 536.12 | 536.14 | 854.5K |
| 13:31 | 536.16 | 536.20 | 536.16 | 536.19 | 620.0K |
| 13:32 | 536.17 | 536.21 | 536.04 | 536.04 | 473.3K |
| 13:33 | 535.97 | 535.97 | 535.82 | 535.82 | 404.5K |
| 13:34 | 535.83 | 535.83 | 535.65 | 535.65 | 361.1K |
| 13:35 | 535.56 | 535.68 | 535.46 | 535.68 | 538.2K |
| 13:36 | 535.60 | 535.66 | 535.58 | 535.66 | 402.3K |
| 13:37 | 535.59 | 535.61 | 535.53 | 535.54 | 640.2K |
| 13:38 | 535.56 | 535.66 | 535.56 | 535.63 | 283.6K |
| 13:39 | 535.71 | 535.71 | 535.43 | 535.43 | 472.2K |
| 13:40 | 535.30 | 535.30 | 535.03 | 535.03 | 983.2K |
| 13:41 | 535.01 | 535.01 | 534.80 | 534.81 | 1,174.2K |
| 13:42 | 534.87 | 535.07 | 534.87 | 534.91 | 843.4K |
| 13:43 | 534.94 | 534.99 | 534.83 | 534.83 | 810.2K |
| 13:44 | 534.78 | 535.04 | 534.78 | 534.95 | 1,356.2K |
| 13:45 | 535.19 | 535.22 | 535.17 | 535.21 | 1,170.0K |
| 13:46 | 535.16 | 535.16 | 534.98 | 534.98 | 1,044.2K |
| 13:47 | 535.08 | 535.17 | 535.08 | 535.17 | 1,092.1K |
| 13:48 | 535.17 | 535.19 | 535.11 | 535.11 | 1,019.0K |
| 13:49 | 535.13 | 535.21 | 535.13 | 535.21 | 1,147.0K |
| 13:50 | 535.32 | 535.38 | 535.32 | 535.37 | 1,393.7K |
| 13:51 | 535.42 | 535.51 | 535.39 | 535.51 | 1,212.7K |
| 13:52 | 535.59 | 535.77 | 535.59 | 535.73 | 1,708.5K |
| 13:53 | 535.72 | 535.72 | 535.66 | 535.69 | 1,159.8K |
| 13:54 | 535.65 | 535.73 | 535.64 | 535.68 | 1,372.8K |
| 13:55 | 535.72 | 535.78 | 535.70 | 535.74 | 1,426.6K |
| 13:56 | 535.71 | 535.71 | 535.61 | 535.63 | 1,278.6K |
| 13:57 | 535.64 | 535.76 | 535.64 | 535.76 | 1,252.9K |
| 13:58 | 535.78 | 535.91 | 535.72 | 535.81 | 1,408.2K |
| 13:59 | 535.86 | 536.10 | 535.86 | 536.10 | 1,659.5K |
| 14:00 | 535.92 | 535.92 | 535.92 | 535.92 | 88,828.5K |
| 14:01 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:02 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:03 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:04 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:05 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:06 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:07 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:08 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:09 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:10 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:11 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:12 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:13 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:14 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:15 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:16 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:17 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:18 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:19 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:20 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:21 | 535.92 | 535.92 | 535.92 | 535.92 | 0.0K |
| 14:22 | 535.92 | 535.92 | 535.41 | 535.41 | 2.1K |
| 14:23 | 535.41 | 535.41 | 535.41 | 535.41 | 0.0K |
| 14:24 | 535.41 | 535.41 | 535.41 | 535.41 | 0.0K |
| 14:25 | 535.41 | 535.41 | 535.41 | 535.41 | 0.0K |