625.88
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 531.10 | 531.68 | 531.10 | 531.68 | 127.6K |
| 08:31 | 531.86 | 531.96 | 531.86 | 531.88 | 59.3K |
| 08:32 | 531.96 | 532.54 | 531.96 | 532.54 | 76.9K |
| 08:33 | 532.55 | 532.55 | 532.34 | 532.47 | 65.9K |
| 08:34 | 532.51 | 532.57 | 532.46 | 532.57 | 45.5K |
| 08:35 | 532.46 | 532.66 | 532.46 | 532.53 | 25.9K |
| 08:36 | 532.67 | 533.02 | 532.67 | 532.86 | 33.2K |
| 08:37 | 532.91 | 533.25 | 532.91 | 533.25 | 47.7K |
| 08:38 | 532.97 | 533.34 | 532.97 | 533.34 | 46.0K |
| 08:39 | 533.46 | 533.61 | 533.46 | 533.48 | 107.9K |
| 08:40 | 533.57 | 533.75 | 533.57 | 533.75 | 67.0K |
| 08:41 | 533.95 | 534.45 | 533.95 | 534.45 | 93.7K |
| 08:42 | 534.51 | 534.55 | 534.46 | 534.55 | 164.3K |
| 08:43 | 534.41 | 534.41 | 534.04 | 534.04 | 169.5K |
| 08:44 | 534.04 | 534.40 | 534.04 | 534.40 | 179.3K |
| 08:45 | 534.21 | 534.21 | 534.03 | 534.07 | 170.4K |
| 08:46 | 534.08 | 535.37 | 534.08 | 535.37 | 198.8K |
| 08:47 | 535.27 | 535.28 | 535.06 | 535.17 | 87.5K |
| 08:48 | 535.11 | 535.11 | 534.96 | 534.97 | 41.3K |
| 08:49 | 535.01 | 535.62 | 535.01 | 535.62 | 82.7K |
| 08:50 | 535.66 | 535.75 | 535.61 | 535.61 | 280.7K |
| 08:51 | 535.50 | 535.50 | 535.00 | 535.00 | 281.0K |
| 08:52 | 535.15 | 535.15 | 534.29 | 534.29 | 114.5K |
| 08:53 | 534.34 | 534.34 | 534.16 | 534.16 | 92.1K |
| 08:54 | 534.18 | 534.18 | 533.93 | 533.94 | 97.1K |
| 08:55 | 533.91 | 533.91 | 533.58 | 533.58 | 61.9K |
| 08:56 | 533.66 | 534.07 | 533.66 | 534.07 | 271.8K |
| 08:57 | 534.00 | 534.12 | 534.00 | 534.12 | 61.3K |
| 08:58 | 534.17 | 534.44 | 534.17 | 534.44 | 83.9K |
| 08:59 | 534.60 | 534.62 | 534.58 | 534.58 | 71.8K |
| 09:00 | 534.69 | 534.69 | 534.67 | 534.68 | 97.1K |
| 09:01 | 534.51 | 534.61 | 534.51 | 534.60 | 47.0K |
| 09:02 | 534.39 | 534.49 | 534.36 | 534.49 | 131.5K |
| 09:03 | 534.54 | 534.75 | 534.54 | 534.72 | 68.1K |
| 09:04 | 534.70 | 534.80 | 534.70 | 534.80 | 162.1K |
| 09:05 | 534.51 | 534.63 | 534.51 | 534.63 | 191.3K |
| 09:06 | 534.68 | 534.68 | 534.50 | 534.50 | 101.5K |
| 09:07 | 534.48 | 534.58 | 534.48 | 534.58 | 99.1K |
| 09:08 | 534.42 | 534.61 | 534.42 | 534.53 | 212.2K |
| 09:09 | 534.55 | 534.67 | 534.52 | 534.67 | 85.8K |
| 09:10 | 534.70 | 534.95 | 534.68 | 534.84 | 133.0K |
| 09:11 | 534.86 | 534.87 | 534.66 | 534.66 | 51.4K |
| 09:12 | 534.66 | 534.66 | 534.54 | 534.54 | 157.9K |
| 09:13 | 534.58 | 534.73 | 534.54 | 534.73 | 58.3K |
| 09:14 | 534.83 | 534.93 | 534.83 | 534.90 | 146.6K |
| 09:15 | 534.88 | 535.07 | 534.88 | 535.07 | 103.4K |
| 09:16 | 534.84 | 534.89 | 534.84 | 534.84 | 163.9K |
| 09:17 | 534.85 | 534.96 | 534.82 | 534.82 | 75.5K |
| 09:18 | 534.98 | 534.98 | 534.60 | 534.60 | 204.2K |
| 09:19 | 534.54 | 534.54 | 534.40 | 534.40 | 346.0K |
| 09:20 | 534.52 | 534.54 | 534.43 | 534.54 | 196.3K |
| 09:21 | 534.64 | 534.64 | 534.46 | 534.48 | 115.1K |
| 09:22 | 534.42 | 534.53 | 534.42 | 534.53 | 148.7K |
| 09:23 | 534.45 | 534.50 | 534.21 | 534.21 | 134.0K |
| 09:24 | 534.31 | 534.43 | 534.31 | 534.37 | 83.2K |
| 09:25 | 534.16 | 534.30 | 534.14 | 534.14 | 144.4K |
| 09:26 | 534.06 | 534.18 | 534.04 | 534.07 | 183.2K |
| 09:27 | 534.00 | 534.00 | 533.83 | 533.88 | 114.8K |
| 09:28 | 533.78 | 534.13 | 533.78 | 533.99 | 87.5K |
| 09:29 | 533.96 | 534.03 | 533.95 | 534.01 | 86.9K |
| 09:30 | 534.28 | 534.28 | 534.19 | 534.27 | 121.6K |
| 09:31 | 534.27 | 534.36 | 534.27 | 534.29 | 69.1K |
| 09:32 | 534.53 | 534.76 | 534.53 | 534.76 | 119.6K |
| 09:33 | 534.80 | 534.82 | 534.79 | 534.81 | 113.7K |
| 09:34 | 534.64 | 534.69 | 534.51 | 534.69 | 90.3K |
| 09:35 | 534.71 | 534.71 | 534.46 | 534.46 | 223.5K |
| 09:36 | 534.55 | 534.72 | 534.55 | 534.72 | 242.2K |
| 09:37 | 534.76 | 534.76 | 534.15 | 534.15 | 315.3K |
| 09:38 | 534.03 | 534.03 | 533.90 | 533.90 | 124.4K |
| 09:39 | 533.81 | 533.93 | 533.76 | 533.76 | 109.6K |
| 09:40 | 534.01 | 534.02 | 533.94 | 533.97 | 193.5K |
| 09:41 | 533.97 | 534.03 | 533.97 | 534.02 | 132.2K |
| 09:42 | 533.97 | 534.11 | 533.97 | 534.11 | 243.6K |
| 09:43 | 533.89 | 533.89 | 533.67 | 533.67 | 302.2K |
| 09:44 | 533.58 | 533.58 | 533.47 | 533.47 | 348.4K |
| 09:45 | 533.46 | 533.46 | 533.33 | 533.33 | 142.1K |
| 09:46 | 533.38 | 533.40 | 533.29 | 533.36 | 217.9K |
| 09:47 | 533.30 | 533.38 | 533.30 | 533.38 | 166.7K |
| 09:48 | 533.46 | 533.46 | 533.29 | 533.29 | 68.1K |
| 09:49 | 533.32 | 533.34 | 533.29 | 533.29 | 168.0K |
| 09:50 | 533.28 | 533.59 | 533.28 | 533.59 | 196.9K |
| 09:51 | 533.46 | 533.71 | 533.46 | 533.71 | 149.6K |
| 09:52 | 533.72 | 533.72 | 533.53 | 533.53 | 132.0K |
| 09:53 | 533.57 | 533.57 | 533.36 | 533.36 | 301.3K |
| 09:54 | 533.43 | 533.51 | 533.37 | 533.37 | 201.6K |
| 09:55 | 533.36 | 533.45 | 533.35 | 533.36 | 409.3K |
| 09:56 | 533.40 | 533.54 | 533.40 | 533.41 | 308.8K |
| 09:57 | 533.44 | 533.50 | 533.33 | 533.33 | 289.8K |
| 09:58 | 533.29 | 533.33 | 533.23 | 533.33 | 310.7K |
| 09:59 | 533.31 | 533.31 | 533.21 | 533.21 | 198.1K |
| 10:00 | 533.22 | 533.22 | 533.02 | 533.12 | 111.6K |
| 10:01 | 533.03 | 533.08 | 532.94 | 533.08 | 378.9K |
| 10:02 | 533.03 | 533.04 | 532.94 | 532.94 | 87.4K |
| 10:03 | 532.91 | 532.92 | 532.83 | 532.92 | 122.3K |
| 10:04 | 532.85 | 532.85 | 532.81 | 532.82 | 362.2K |
| 10:05 | 532.78 | 532.86 | 532.78 | 532.86 | 192.1K |
| 10:06 | 532.84 | 532.84 | 532.63 | 532.79 | 355.0K |
| 10:07 | 532.83 | 533.08 | 532.83 | 533.08 | 244.3K |
| 10:08 | 533.21 | 533.37 | 533.21 | 533.25 | 694.6K |
| 10:09 | 533.18 | 533.27 | 533.18 | 533.27 | 129.8K |
| 10:10 | 533.39 | 533.42 | 533.27 | 533.27 | 251.1K |
| 10:11 | 533.20 | 533.38 | 533.20 | 533.32 | 270.0K |
| 10:12 | 533.30 | 533.30 | 533.10 | 533.22 | 556.1K |
| 10:13 | 533.25 | 533.25 | 533.13 | 533.13 | 130.0K |
| 10:14 | 533.12 | 533.18 | 533.11 | 533.18 | 185.1K |
| 10:15 | 533.20 | 533.22 | 533.00 | 533.00 | 579.5K |
| 10:16 | 533.20 | 533.26 | 533.20 | 533.21 | 162.2K |
| 10:17 | 533.15 | 533.31 | 533.15 | 533.31 | 300.4K |
| 10:18 | 533.29 | 533.30 | 533.21 | 533.21 | 165.2K |
| 10:19 | 533.21 | 533.21 | 533.05 | 533.15 | 86.8K |
| 10:20 | 533.17 | 533.17 | 533.09 | 533.09 | 119.6K |
| 10:21 | 533.02 | 533.03 | 532.90 | 532.90 | 144.8K |
| 10:22 | 533.02 | 533.02 | 532.78 | 532.78 | 347.1K |
| 10:23 | 532.97 | 532.97 | 532.91 | 532.92 | 281.3K |
| 10:24 | 532.86 | 532.86 | 532.83 | 532.83 | 267.2K |
| 10:25 | 532.89 | 532.89 | 532.76 | 532.78 | 162.5K |
| 10:26 | 532.71 | 532.71 | 532.65 | 532.66 | 132.7K |
| 10:27 | 532.52 | 532.63 | 532.51 | 532.63 | 121.4K |
| 10:28 | 532.55 | 532.82 | 532.55 | 532.82 | 148.7K |
| 10:29 | 532.84 | 532.88 | 532.69 | 532.69 | 68.0K |
| 10:30 | 532.75 | 532.80 | 532.70 | 532.80 | 136.8K |
| 10:31 | 532.84 | 532.90 | 532.84 | 532.84 | 68.4K |
| 10:32 | 532.81 | 532.81 | 532.73 | 532.79 | 146.2K |
| 10:33 | 532.76 | 532.84 | 532.76 | 532.81 | 143.0K |
| 10:34 | 532.76 | 533.00 | 532.76 | 533.00 | 356.0K |
| 10:35 | 532.95 | 533.09 | 532.91 | 533.09 | 200.4K |
| 10:36 | 533.27 | 533.27 | 533.20 | 533.20 | 120.4K |
| 10:37 | 533.38 | 533.40 | 533.33 | 533.33 | 146.5K |
| 10:38 | 533.31 | 533.32 | 533.30 | 533.30 | 344.5K |
| 10:39 | 533.27 | 533.34 | 533.27 | 533.29 | 153.1K |
| 10:40 | 533.29 | 533.37 | 533.29 | 533.29 | 102.4K |
| 10:41 | 533.27 | 533.28 | 533.25 | 533.27 | 80.0K |
| 10:42 | 533.27 | 533.28 | 533.24 | 533.25 | 88.1K |
| 10:43 | 533.22 | 533.28 | 533.22 | 533.26 | 146.4K |
| 10:44 | 533.24 | 533.29 | 533.24 | 533.26 | 167.8K |
| 10:45 | 533.26 | 533.26 | 533.23 | 533.26 | 74.0K |
| 10:46 | 533.39 | 533.40 | 533.38 | 533.40 | 227.7K |
| 10:47 | 533.36 | 533.41 | 533.32 | 533.35 | 79.5K |
| 10:48 | 533.25 | 533.35 | 533.25 | 533.35 | 258.4K |
| 10:49 | 533.41 | 533.46 | 533.38 | 533.38 | 214.2K |
| 10:50 | 533.35 | 533.53 | 533.35 | 533.53 | 122.5K |
| 10:51 | 533.51 | 533.56 | 533.51 | 533.56 | 96.3K |
| 10:52 | 533.53 | 533.62 | 533.53 | 533.62 | 181.5K |
| 10:53 | 533.61 | 533.61 | 533.35 | 533.35 | 149.8K |
| 10:54 | 533.30 | 533.33 | 533.26 | 533.26 | 102.8K |
| 10:55 | 533.29 | 533.37 | 533.25 | 533.25 | 82.8K |
| 10:56 | 533.28 | 533.28 | 533.22 | 533.22 | 139.3K |
| 10:57 | 533.19 | 533.19 | 533.08 | 533.08 | 112.3K |
| 10:58 | 533.05 | 533.13 | 533.05 | 533.12 | 365.2K |
| 10:59 | 533.16 | 533.33 | 533.16 | 533.33 | 2,217.6K |
| 11:00 | 533.36 | 533.40 | 533.30 | 533.30 | 155.8K |
| 11:01 | 533.40 | 533.40 | 533.27 | 533.27 | 410.2K |
| 11:02 | 533.27 | 533.29 | 533.20 | 533.20 | 242.0K |
| 11:03 | 533.17 | 533.22 | 533.15 | 533.18 | 190.6K |
| 11:04 | 533.18 | 533.23 | 533.18 | 533.21 | 499.9K |
| 11:05 | 533.19 | 533.26 | 533.08 | 533.08 | 443.8K |
| 11:06 | 533.09 | 533.10 | 533.09 | 533.10 | 238.4K |
| 11:07 | 533.10 | 533.10 | 532.98 | 532.98 | 282.4K |
| 11:08 | 533.12 | 533.13 | 533.07 | 533.13 | 493.1K |
| 11:09 | 533.18 | 533.18 | 533.13 | 533.13 | 439.2K |
| 11:10 | 533.18 | 533.18 | 533.12 | 533.12 | 207.1K |
| 11:11 | 533.05 | 533.05 | 532.79 | 532.79 | 266.3K |
| 11:12 | 532.79 | 532.79 | 532.69 | 532.69 | 83.6K |
| 11:13 | 532.65 | 532.70 | 532.65 | 532.70 | 161.5K |
| 11:14 | 532.71 | 532.71 | 532.53 | 532.53 | 338.8K |
| 11:15 | 532.54 | 532.55 | 532.52 | 532.52 | 258.3K |
| 11:16 | 532.56 | 532.56 | 532.52 | 532.52 | 98.7K |
| 11:17 | 532.54 | 532.73 | 532.54 | 532.66 | 124.4K |
| 11:18 | 532.74 | 532.74 | 532.64 | 532.64 | 92.9K |
| 11:19 | 532.66 | 532.67 | 532.59 | 532.65 | 95.8K |
| 11:20 | 532.64 | 532.64 | 532.58 | 532.58 | 117.7K |
| 11:21 | 532.65 | 532.72 | 532.62 | 532.68 | 100.3K |
| 11:22 | 532.69 | 532.73 | 532.68 | 532.70 | 343.1K |
| 11:23 | 532.68 | 532.71 | 532.68 | 532.71 | 92.5K |
| 11:24 | 532.72 | 532.76 | 532.71 | 532.71 | 101.8K |
| 11:25 | 532.74 | 532.74 | 532.64 | 532.64 | 132.1K |
| 11:26 | 532.69 | 532.69 | 532.63 | 532.64 | 87.5K |
| 11:27 | 532.64 | 532.80 | 532.64 | 532.76 | 182.5K |
| 11:28 | 532.81 | 532.81 | 532.67 | 532.67 | 146.4K |
| 11:29 | 532.65 | 532.67 | 532.64 | 532.64 | 183.5K |
| 11:30 | 532.67 | 532.83 | 532.67 | 532.83 | 92.5K |
| 11:31 | 532.91 | 533.00 | 532.83 | 533.00 | 155.0K |
| 11:32 | 533.04 | 533.06 | 533.01 | 533.06 | 102.9K |
| 11:33 | 533.09 | 533.19 | 533.09 | 533.19 | 338.0K |
| 11:34 | 533.09 | 533.13 | 533.09 | 533.12 | 107.7K |
| 11:35 | 533.11 | 533.18 | 533.08 | 533.18 | 66.2K |
| 11:36 | 533.11 | 533.16 | 533.10 | 533.10 | 187.1K |
| 11:37 | 533.16 | 533.16 | 533.05 | 533.05 | 56.5K |
| 11:38 | 533.06 | 533.16 | 533.06 | 533.16 | 57.0K |
| 11:39 | 533.19 | 533.19 | 533.17 | 533.17 | 60.9K |
| 11:40 | 533.17 | 533.18 | 533.14 | 533.18 | 82.4K |
| 11:41 | 533.20 | 533.24 | 533.20 | 533.21 | 97.2K |
| 11:42 | 533.26 | 533.28 | 533.21 | 533.21 | 136.9K |
| 11:43 | 533.29 | 533.45 | 533.29 | 533.41 | 265.6K |
| 11:44 | 533.48 | 533.52 | 533.48 | 533.48 | 90.2K |
| 11:45 | 533.50 | 533.58 | 533.47 | 533.47 | 192.6K |
| 11:46 | 533.51 | 533.51 | 533.38 | 533.38 | 103.6K |
| 11:47 | 533.36 | 533.36 | 533.27 | 533.27 | 150.8K |
| 11:48 | 533.27 | 533.33 | 533.26 | 533.26 | 88.8K |
| 11:49 | 533.21 | 533.31 | 533.21 | 533.29 | 85.8K |
| 11:50 | 533.28 | 533.31 | 533.26 | 533.26 | 88.8K |
| 11:51 | 533.28 | 533.38 | 533.28 | 533.38 | 75.1K |
| 11:52 | 533.44 | 533.44 | 533.38 | 533.38 | 112.1K |
| 11:53 | 533.34 | 533.34 | 533.24 | 533.28 | 122.1K |
| 11:54 | 533.31 | 533.36 | 533.29 | 533.36 | 77.9K |
| 11:55 | 533.44 | 533.44 | 533.34 | 533.34 | 292.4K |
| 11:56 | 533.45 | 533.50 | 533.45 | 533.45 | 321.3K |
| 11:57 | 533.48 | 533.52 | 533.48 | 533.52 | 641.0K |
| 11:58 | 533.49 | 533.59 | 533.49 | 533.52 | 149.8K |
| 11:59 | 533.51 | 533.51 | 533.42 | 533.49 | 244.7K |
| 12:00 | 533.46 | 533.46 | 533.43 | 533.46 | 174.4K |
| 12:01 | 533.45 | 533.49 | 533.45 | 533.45 | 59.5K |
| 12:02 | 533.43 | 533.43 | 533.41 | 533.41 | 158.3K |
| 12:03 | 533.38 | 533.39 | 533.30 | 533.39 | 157.9K |
| 12:04 | 533.32 | 533.32 | 533.24 | 533.28 | 60.7K |
| 12:05 | 533.25 | 533.25 | 533.04 | 533.04 | 212.3K |
| 12:06 | 533.01 | 533.01 | 532.93 | 532.94 | 183.8K |
| 12:07 | 532.83 | 532.83 | 532.80 | 532.81 | 75.6K |
| 12:08 | 532.77 | 532.92 | 532.77 | 532.92 | 108.0K |
| 12:09 | 532.89 | 532.89 | 532.83 | 532.83 | 57.8K |
| 12:10 | 532.85 | 532.85 | 532.77 | 532.77 | 253.7K |
| 12:11 | 532.80 | 532.82 | 532.68 | 532.68 | 105.6K |
| 12:12 | 532.71 | 532.89 | 532.71 | 532.89 | 200.3K |
| 12:13 | 532.90 | 533.05 | 532.90 | 533.05 | 94.1K |
| 12:14 | 532.99 | 533.01 | 532.96 | 532.96 | 77.9K |
| 12:15 | 533.15 | 533.18 | 533.15 | 533.18 | 195.9K |
| 12:16 | 533.12 | 533.12 | 533.09 | 533.09 | 156.0K |
| 12:17 | 533.10 | 533.10 | 533.05 | 533.05 | 1,265.7K |
| 12:18 | 533.05 | 533.11 | 533.04 | 533.11 | 128.4K |
| 12:19 | 533.02 | 533.12 | 533.02 | 533.09 | 132.3K |
| 12:20 | 533.08 | 533.15 | 533.08 | 533.13 | 255.0K |
| 12:21 | 533.21 | 533.27 | 533.18 | 533.27 | 133.9K |
| 12:22 | 533.29 | 533.36 | 533.28 | 533.36 | 132.3K |
| 12:23 | 533.25 | 533.26 | 533.23 | 533.25 | 247.8K |
| 12:24 | 533.25 | 533.27 | 533.24 | 533.24 | 85.8K |
| 12:25 | 533.28 | 533.28 | 533.24 | 533.26 | 73.9K |
| 12:26 | 533.31 | 533.31 | 533.15 | 533.20 | 102.9K |
| 12:27 | 533.12 | 533.12 | 532.98 | 532.98 | 163.9K |
| 12:28 | 533.01 | 533.01 | 532.94 | 532.94 | 258.3K |
| 12:29 | 532.97 | 532.97 | 532.90 | 532.92 | 136.8K |
| 12:30 | 532.93 | 533.05 | 532.93 | 533.05 | 245.1K |
| 12:31 | 533.07 | 533.07 | 533.02 | 533.02 | 100.1K |
| 12:32 | 533.02 | 533.02 | 532.89 | 532.89 | 80.4K |
| 12:33 | 532.76 | 532.89 | 532.76 | 532.89 | 146.3K |
| 12:34 | 532.90 | 532.90 | 532.83 | 532.86 | 134.1K |
| 12:35 | 532.87 | 532.90 | 532.87 | 532.89 | 106.0K |
| 12:36 | 532.93 | 532.96 | 532.92 | 532.93 | 88.5K |
| 12:37 | 532.97 | 532.97 | 532.87 | 532.91 | 1,591.6K |
| 12:38 | 532.88 | 532.88 | 532.80 | 532.80 | 92.9K |
| 12:39 | 532.82 | 532.83 | 532.78 | 532.78 | 112.4K |
| 12:40 | 532.76 | 532.82 | 532.76 | 532.82 | 118.8K |
| 12:41 | 532.81 | 532.89 | 532.77 | 532.89 | 114.1K |
| 12:42 | 532.85 | 532.85 | 532.81 | 532.81 | 96.1K |
| 12:43 | 532.73 | 532.83 | 532.68 | 532.68 | 205.1K |
| 12:44 | 532.68 | 532.77 | 532.68 | 532.77 | 167.4K |
| 12:45 | 532.72 | 532.72 | 532.60 | 532.60 | 132.5K |
| 12:46 | 532.76 | 532.79 | 532.71 | 532.71 | 191.3K |
| 12:47 | 532.65 | 532.75 | 532.62 | 532.62 | 95.7K |
| 12:48 | 532.64 | 532.72 | 532.58 | 532.58 | 130.2K |
| 12:49 | 532.55 | 532.62 | 532.52 | 532.59 | 137.6K |
| 12:50 | 532.59 | 532.66 | 532.57 | 532.66 | 1,650.6K |
| 12:51 | 532.67 | 532.69 | 532.60 | 532.69 | 385.1K |
| 12:52 | 532.73 | 532.73 | 532.65 | 532.73 | 204.7K |
| 12:53 | 532.73 | 532.73 | 532.55 | 532.55 | 417.7K |
| 12:54 | 532.50 | 532.50 | 532.37 | 532.37 | 316.7K |
| 12:55 | 532.31 | 532.45 | 532.31 | 532.45 | 1,128.3K |
| 12:56 | 532.54 | 532.54 | 532.43 | 532.48 | 261.2K |
| 12:57 | 532.51 | 532.51 | 532.39 | 532.40 | 289.4K |
| 12:58 | 532.50 | 532.50 | 532.29 | 532.29 | 197.3K |
| 12:59 | 532.37 | 532.37 | 532.32 | 532.36 | 548.4K |
| 13:00 | 532.40 | 532.55 | 532.36 | 532.55 | 469.2K |
| 13:01 | 532.78 | 532.96 | 532.78 | 532.94 | 203.7K |
| 13:02 | 532.97 | 532.99 | 532.91 | 532.99 | 321.5K |
| 13:03 | 532.85 | 532.98 | 532.85 | 532.90 | 193.1K |
| 13:04 | 532.81 | 532.81 | 532.55 | 532.55 | 225.0K |
| 13:05 | 532.54 | 532.61 | 532.46 | 532.61 | 147.2K |
| 13:06 | 532.58 | 532.73 | 532.58 | 532.73 | 222.7K |
| 13:07 | 532.78 | 532.85 | 532.78 | 532.85 | 101.8K |
| 13:08 | 532.85 | 532.95 | 532.85 | 532.93 | 277.9K |
| 13:09 | 532.93 | 532.98 | 532.92 | 532.98 | 380.7K |
| 13:10 | 533.00 | 533.10 | 533.00 | 533.10 | 369.6K |
| 13:11 | 533.03 | 533.04 | 532.97 | 532.99 | 86.3K |
| 13:12 | 533.03 | 533.06 | 532.97 | 533.06 | 468.5K |
| 13:13 | 533.00 | 533.00 | 532.84 | 532.84 | 117.4K |
| 13:14 | 532.81 | 532.83 | 532.81 | 532.81 | 280.7K |
| 13:15 | 532.78 | 532.78 | 532.70 | 532.70 | 128.6K |
| 13:16 | 532.71 | 532.80 | 532.71 | 532.78 | 40.5K |
| 13:17 | 532.80 | 532.80 | 532.56 | 532.56 | 133.4K |
| 13:18 | 532.44 | 532.48 | 532.41 | 532.41 | 256.1K |
| 13:19 | 532.61 | 532.61 | 532.56 | 532.56 | 102.7K |
| 13:20 | 532.49 | 532.52 | 532.44 | 532.52 | 136.7K |
| 13:21 | 532.52 | 532.59 | 532.52 | 532.53 | 172.9K |
| 13:22 | 532.48 | 532.66 | 532.48 | 532.66 | 171.0K |
| 13:23 | 532.79 | 533.03 | 532.79 | 532.84 | 270.4K |
| 13:24 | 532.76 | 532.83 | 532.71 | 532.71 | 431.2K |
| 13:25 | 532.85 | 533.00 | 532.84 | 532.84 | 235.4K |
| 13:26 | 532.81 | 532.81 | 532.52 | 532.52 | 195.1K |
| 13:27 | 532.46 | 532.47 | 532.38 | 532.38 | 179.7K |
| 13:28 | 532.50 | 532.50 | 532.41 | 532.43 | 137.4K |
| 13:29 | 532.54 | 532.56 | 532.53 | 532.53 | 102.6K |
| 13:30 | 532.43 | 532.70 | 532.43 | 532.70 | 215.5K |
| 13:31 | 532.69 | 532.69 | 532.49 | 532.49 | 88.6K |
| 13:32 | 532.60 | 532.67 | 532.50 | 532.67 | 90.7K |
| 13:33 | 532.59 | 532.61 | 532.59 | 532.61 | 142.2K |
| 13:34 | 532.58 | 532.58 | 532.46 | 532.52 | 136.9K |
| 13:35 | 532.49 | 532.59 | 532.49 | 532.50 | 717.5K |
| 13:36 | 532.50 | 532.51 | 532.45 | 532.51 | 488.7K |
| 13:37 | 532.57 | 532.57 | 532.51 | 532.51 | 291.5K |
| 13:38 | 532.51 | 532.59 | 532.47 | 532.59 | 271.5K |
| 13:39 | 532.55 | 532.61 | 532.55 | 532.61 | 177.3K |
| 13:40 | 532.58 | 532.68 | 532.34 | 532.34 | 516.1K |
| 13:41 | 532.35 | 532.38 | 532.29 | 532.29 | 196.9K |
| 13:42 | 532.26 | 532.26 | 532.08 | 532.08 | 239.1K |
| 13:43 | 532.15 | 532.15 | 531.90 | 531.90 | 205.9K |
| 13:44 | 531.86 | 531.86 | 531.74 | 531.74 | 136.5K |
| 13:45 | 531.66 | 531.76 | 531.66 | 531.66 | 281.9K |
| 13:46 | 531.68 | 531.81 | 531.62 | 531.66 | 120.0K |
| 13:47 | 531.60 | 531.61 | 531.53 | 531.60 | 144.5K |
| 13:48 | 531.61 | 531.63 | 531.54 | 531.63 | 295.9K |
| 13:49 | 531.70 | 531.70 | 531.59 | 531.59 | 230.9K |
| 13:50 | 531.53 | 531.53 | 531.46 | 531.49 | 162.1K |
| 13:51 | 531.50 | 531.51 | 531.42 | 531.47 | 449.1K |
| 13:52 | 531.50 | 531.50 | 531.46 | 531.46 | 135.9K |
| 13:53 | 531.45 | 531.45 | 531.30 | 531.39 | 306.6K |
| 13:54 | 531.40 | 531.40 | 531.29 | 531.32 | 543.3K |
| 13:55 | 531.31 | 531.32 | 531.26 | 531.27 | 119.3K |
| 13:56 | 531.39 | 531.65 | 531.39 | 531.65 | 656.1K |
| 13:57 | 531.77 | 531.79 | 531.73 | 531.73 | 397.7K |
| 13:58 | 531.68 | 531.78 | 531.60 | 531.78 | 219.1K |
| 13:59 | 531.82 | 531.93 | 531.76 | 531.93 | 182.1K |
| 14:00 | 531.97 | 532.01 | 531.97 | 532.01 | 491.6K |
| 14:01 | 532.05 | 532.15 | 532.05 | 532.15 | 233.0K |
| 14:02 | 532.08 | 532.12 | 532.02 | 532.12 | 247.2K |
| 14:03 | 532.11 | 532.20 | 532.02 | 532.02 | 290.0K |
| 14:04 | 531.99 | 532.16 | 531.99 | 532.14 | 582.5K |
| 14:05 | 532.08 | 532.24 | 532.08 | 532.24 | 261.2K |
| 14:06 | 532.26 | 532.41 | 532.26 | 532.41 | 221.9K |
| 14:07 | 532.36 | 532.43 | 532.31 | 532.31 | 162.3K |
| 14:08 | 532.28 | 532.50 | 532.28 | 532.49 | 517.8K |
| 14:09 | 532.52 | 532.68 | 532.49 | 532.68 | 258.1K |
| 14:10 | 532.69 | 532.69 | 532.63 | 532.67 | 434.1K |
| 14:11 | 532.57 | 532.77 | 532.57 | 532.77 | 456.4K |
| 14:12 | 532.86 | 532.86 | 532.62 | 532.62 | 534.6K |
| 14:13 | 532.64 | 532.64 | 532.55 | 532.55 | 238.9K |
| 14:14 | 532.49 | 532.70 | 532.49 | 532.70 | 660.2K |
| 14:15 | 532.74 | 532.74 | 532.58 | 532.58 | 307.1K |
| 14:16 | 532.65 | 532.74 | 532.65 | 532.74 | 221.4K |
| 14:17 | 532.73 | 532.73 | 532.62 | 532.63 | 326.3K |
| 14:18 | 532.56 | 532.64 | 532.46 | 532.46 | 215.0K |
| 14:19 | 532.31 | 532.34 | 532.29 | 532.34 | 722.0K |
| 14:20 | 532.24 | 532.27 | 532.23 | 532.27 | 446.8K |
| 14:21 | 532.31 | 532.34 | 532.30 | 532.30 | 397.9K |
| 14:22 | 532.48 | 532.66 | 532.48 | 532.66 | 295.0K |
| 14:23 | 532.63 | 532.68 | 532.55 | 532.68 | 383.0K |
| 14:24 | 532.73 | 532.73 | 532.66 | 532.68 | 588.4K |
| 14:25 | 532.56 | 532.61 | 532.51 | 532.51 | 303.1K |
| 14:26 | 532.61 | 532.72 | 532.61 | 532.65 | 593.8K |
| 14:27 | 532.66 | 532.66 | 532.60 | 532.60 | 509.7K |
| 14:28 | 532.64 | 532.68 | 532.64 | 532.64 | 588.5K |
| 14:29 | 532.64 | 532.72 | 532.63 | 532.72 | 313.5K |
| 14:30 | 532.63 | 532.66 | 532.61 | 532.61 | 421.6K |
| 14:31 | 532.61 | 532.61 | 532.55 | 532.56 | 268.3K |
| 14:32 | 532.49 | 532.49 | 532.45 | 532.47 | 165.3K |
| 14:33 | 532.52 | 532.61 | 532.47 | 532.59 | 628.6K |
| 14:34 | 532.63 | 532.63 | 532.56 | 532.56 | 468.3K |
| 14:35 | 532.58 | 532.58 | 532.33 | 532.33 | 246.9K |
| 14:36 | 532.42 | 532.64 | 532.41 | 532.64 | 441.7K |
| 14:37 | 532.63 | 532.63 | 532.48 | 532.48 | 630.9K |
| 14:38 | 532.53 | 532.72 | 532.45 | 532.45 | 427.6K |
| 14:39 | 532.51 | 532.57 | 532.51 | 532.54 | 270.4K |
| 14:40 | 532.55 | 532.55 | 532.20 | 532.26 | 741.3K |
| 14:41 | 532.35 | 532.35 | 532.24 | 532.26 | 751.5K |
| 14:42 | 532.23 | 532.23 | 532.13 | 532.13 | 809.4K |
| 14:43 | 532.02 | 532.03 | 531.97 | 531.97 | 549.7K |
| 14:44 | 532.16 | 532.18 | 532.16 | 532.16 | 578.6K |
| 14:45 | 532.20 | 532.39 | 532.20 | 532.39 | 632.1K |
| 14:46 | 532.44 | 532.44 | 532.19 | 532.28 | 1,355.5K |
| 14:47 | 532.22 | 532.22 | 532.07 | 532.09 | 776.5K |
| 14:48 | 532.23 | 532.37 | 532.16 | 532.34 | 785.6K |
| 14:49 | 532.38 | 532.49 | 532.38 | 532.49 | 765.6K |
| 14:50 | 532.72 | 532.72 | 532.35 | 532.45 | 724.7K |
| 14:51 | 532.41 | 532.55 | 532.41 | 532.55 | 823.5K |
| 14:52 | 532.68 | 532.68 | 532.57 | 532.65 | 703.2K |
| 14:53 | 532.65 | 532.70 | 532.63 | 532.63 | 919.8K |
| 14:54 | 532.61 | 532.92 | 532.61 | 532.92 | 1,166.7K |
| 14:55 | 532.96 | 532.97 | 532.91 | 532.91 | 1,972.8K |
| 14:56 | 532.90 | 533.02 | 532.84 | 533.02 | 987.6K |
| 14:57 | 533.02 | 533.11 | 532.93 | 533.11 | 1,740.2K |
| 14:58 | 533.00 | 533.06 | 532.98 | 533.02 | 1,321.9K |
| 14:59 | 533.05 | 533.62 | 532.99 | 533.62 | 66,081.7K |