631.11
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 526.82 | 526.82 | 525.44 | 525.44 | 594.0K |
| 08:31 | 525.35 | 525.35 | 524.70 | 524.70 | 711.4K |
| 08:32 | 524.79 | 525.30 | 524.79 | 525.23 | 516.8K |
| 08:33 | 525.32 | 525.32 | 525.07 | 525.14 | 131.6K |
| 08:34 | 525.04 | 525.04 | 524.94 | 524.94 | 234.6K |
| 08:35 | 525.05 | 525.37 | 525.05 | 525.33 | 200.4K |
| 08:36 | 525.14 | 525.23 | 524.73 | 524.89 | 106.1K |
| 08:37 | 524.90 | 524.90 | 524.49 | 524.49 | 233.4K |
| 08:38 | 524.54 | 525.55 | 524.30 | 525.55 | 192.0K |
| 08:39 | 526.25 | 526.27 | 526.24 | 526.27 | 138.0K |
| 08:40 | 526.93 | 528.09 | 526.77 | 528.09 | 254.9K |
| 08:41 | 528.35 | 528.55 | 528.06 | 528.44 | 237.5K |
| 08:42 | 528.98 | 528.98 | 528.73 | 528.96 | 290.1K |
| 08:43 | 528.51 | 529.30 | 528.51 | 529.05 | 374.0K |
| 08:44 | 528.89 | 528.89 | 528.55 | 528.70 | 173.1K |
| 08:45 | 529.35 | 529.35 | 528.52 | 528.52 | 322.5K |
| 08:46 | 529.02 | 529.02 | 528.47 | 528.47 | 230.6K |
| 08:47 | 528.06 | 528.20 | 528.00 | 528.00 | 173.1K |
| 08:48 | 527.80 | 527.80 | 527.49 | 527.77 | 173.6K |
| 08:49 | 527.71 | 527.71 | 527.42 | 527.51 | 179.7K |
| 08:50 | 527.44 | 527.44 | 526.77 | 526.77 | 184.3K |
| 08:51 | 526.78 | 526.78 | 526.45 | 526.45 | 285.7K |
| 08:52 | 526.42 | 526.92 | 526.42 | 526.92 | 420.8K |
| 08:53 | 527.08 | 527.08 | 526.92 | 527.07 | 128.2K |
| 08:54 | 527.51 | 527.95 | 527.51 | 527.95 | 170.9K |
| 08:55 | 527.69 | 528.09 | 527.68 | 527.89 | 143.1K |
| 08:56 | 528.28 | 528.44 | 528.28 | 528.29 | 194.6K |
| 08:57 | 528.10 | 528.32 | 527.85 | 528.32 | 342.7K |
| 08:58 | 528.63 | 528.83 | 528.60 | 528.83 | 732.9K |
| 08:59 | 528.80 | 529.76 | 528.80 | 529.22 | 299.8K |
| 09:00 | 528.94 | 528.94 | 528.74 | 528.80 | 154.6K |
| 09:01 | 529.10 | 529.73 | 529.10 | 529.43 | 611.9K |
| 09:02 | 529.29 | 529.29 | 528.97 | 528.97 | 139.5K |
| 09:03 | 528.85 | 528.85 | 528.78 | 528.78 | 109.2K |
| 09:04 | 528.58 | 529.32 | 528.43 | 529.32 | 231.7K |
| 09:05 | 529.33 | 529.84 | 529.33 | 529.73 | 221.2K |
| 09:06 | 529.75 | 530.11 | 529.63 | 530.11 | 232.9K |
| 09:07 | 530.37 | 530.97 | 530.37 | 530.97 | 181.6K |
| 09:08 | 530.88 | 530.88 | 530.40 | 530.40 | 157.3K |
| 09:09 | 530.35 | 530.35 | 530.12 | 530.18 | 132.9K |
| 09:10 | 530.51 | 530.58 | 530.27 | 530.27 | 222.5K |
| 09:11 | 530.43 | 530.43 | 530.10 | 530.10 | 459.4K |
| 09:12 | 530.26 | 530.26 | 530.19 | 530.19 | 197.7K |
| 09:13 | 530.40 | 530.40 | 530.07 | 530.07 | 234.7K |
| 09:14 | 530.15 | 530.55 | 530.15 | 530.55 | 379.8K |
| 09:15 | 530.47 | 530.55 | 530.47 | 530.55 | 203.5K |
| 09:16 | 530.47 | 530.65 | 530.27 | 530.65 | 317.1K |
| 09:17 | 530.47 | 530.48 | 530.33 | 530.33 | 201.3K |
| 09:18 | 530.53 | 530.87 | 530.53 | 530.87 | 280.5K |
| 09:19 | 531.04 | 531.45 | 531.04 | 531.45 | 502.6K |
| 09:20 | 531.59 | 531.93 | 531.44 | 531.93 | 397.0K |
| 09:21 | 532.14 | 532.25 | 532.14 | 532.17 | 250.1K |
| 09:22 | 531.85 | 532.34 | 531.85 | 532.34 | 256.6K |
| 09:23 | 531.98 | 531.98 | 531.41 | 531.41 | 184.8K |
| 09:24 | 531.68 | 531.68 | 531.21 | 531.21 | 199.9K |
| 09:25 | 531.15 | 531.15 | 530.59 | 530.59 | 299.8K |
| 09:26 | 530.95 | 530.95 | 530.82 | 530.82 | 249.5K |
| 09:27 | 530.72 | 530.82 | 530.62 | 530.70 | 198.3K |
| 09:28 | 530.70 | 531.04 | 530.70 | 530.74 | 120.2K |
| 09:29 | 530.75 | 530.76 | 530.53 | 530.53 | 170.0K |
| 09:30 | 530.38 | 530.38 | 530.05 | 530.05 | 160.1K |
| 09:31 | 529.97 | 530.21 | 529.74 | 530.21 | 174.3K |
| 09:32 | 530.14 | 530.14 | 530.03 | 530.12 | 108.7K |
| 09:33 | 530.37 | 530.58 | 530.07 | 530.07 | 1,884.6K |
| 09:34 | 530.22 | 530.68 | 530.22 | 530.59 | 225.9K |
| 09:35 | 530.78 | 530.78 | 530.66 | 530.68 | 273.1K |
| 09:36 | 530.58 | 530.86 | 530.58 | 530.74 | 189.4K |
| 09:37 | 530.64 | 531.07 | 530.64 | 530.79 | 229.5K |
| 09:38 | 530.92 | 531.09 | 530.91 | 530.91 | 512.2K |
| 09:39 | 531.17 | 531.18 | 531.06 | 531.06 | 401.5K |
| 09:40 | 530.81 | 530.81 | 530.61 | 530.64 | 631.9K |
| 09:41 | 530.61 | 530.61 | 530.27 | 530.27 | 309.9K |
| 09:42 | 530.09 | 530.19 | 530.00 | 530.11 | 307.2K |
| 09:43 | 529.99 | 530.23 | 529.98 | 529.98 | 222.0K |
| 09:44 | 530.04 | 530.12 | 530.04 | 530.12 | 144.3K |
| 09:45 | 530.08 | 530.08 | 529.66 | 529.66 | 172.1K |
| 09:46 | 529.77 | 529.84 | 529.74 | 529.74 | 320.4K |
| 09:47 | 529.68 | 529.75 | 529.53 | 529.53 | 245.8K |
| 09:48 | 529.56 | 529.57 | 529.49 | 529.57 | 247.9K |
| 09:49 | 529.80 | 529.87 | 529.79 | 529.87 | 235.1K |
| 09:50 | 529.92 | 529.92 | 529.64 | 529.67 | 355.7K |
| 09:51 | 529.62 | 529.75 | 529.62 | 529.64 | 234.7K |
| 09:52 | 530.41 | 530.61 | 530.41 | 530.61 | 426.8K |
| 09:53 | 530.71 | 530.83 | 530.71 | 530.83 | 342.4K |
| 09:54 | 530.64 | 530.64 | 530.45 | 530.45 | 317.4K |
| 09:55 | 530.69 | 531.02 | 530.69 | 531.02 | 374.9K |
| 09:56 | 531.34 | 531.34 | 531.20 | 531.20 | 321.3K |
| 09:57 | 531.18 | 531.26 | 531.01 | 531.01 | 223.4K |
| 09:58 | 531.34 | 531.34 | 531.12 | 531.12 | 258.7K |
| 09:59 | 530.95 | 530.95 | 530.65 | 530.65 | 217.2K |
| 10:00 | 530.57 | 530.66 | 530.30 | 530.30 | 431.7K |
| 10:01 | 530.51 | 530.93 | 530.51 | 530.93 | 393.0K |
| 10:02 | 530.91 | 531.16 | 530.91 | 531.16 | 279.9K |
| 10:03 | 531.04 | 531.19 | 531.04 | 531.19 | 1,859.1K |
| 10:04 | 531.38 | 531.38 | 531.27 | 531.34 | 139.4K |
| 10:05 | 531.24 | 531.24 | 530.80 | 530.80 | 1,906.4K |
| 10:06 | 530.95 | 531.16 | 530.95 | 531.16 | 454.8K |
| 10:07 | 531.05 | 531.05 | 530.76 | 530.76 | 264.2K |
| 10:08 | 530.78 | 531.25 | 530.63 | 531.25 | 217.0K |
| 10:09 | 531.12 | 531.12 | 530.78 | 530.78 | 321.9K |
| 10:10 | 530.66 | 530.67 | 530.50 | 530.50 | 353.8K |
| 10:11 | 530.48 | 530.58 | 530.30 | 530.58 | 163.1K |
| 10:12 | 530.56 | 531.24 | 530.56 | 531.24 | 424.4K |
| 10:13 | 531.28 | 531.42 | 531.28 | 531.42 | 339.8K |
| 10:14 | 531.33 | 531.97 | 531.33 | 531.97 | 481.3K |
| 10:15 | 531.91 | 532.70 | 531.91 | 532.70 | 598.8K |
| 10:16 | 532.51 | 532.51 | 532.14 | 532.14 | 189.9K |
| 10:17 | 532.29 | 532.35 | 532.09 | 532.09 | 204.0K |
| 10:18 | 532.01 | 532.01 | 531.51 | 531.51 | 160.0K |
| 10:19 | 531.63 | 532.19 | 531.63 | 532.19 | 497.6K |
| 10:20 | 532.09 | 532.09 | 531.86 | 532.00 | 250.3K |
| 10:21 | 531.96 | 531.96 | 531.72 | 531.72 | 163.9K |
| 10:22 | 531.86 | 531.91 | 531.80 | 531.91 | 416.8K |
| 10:23 | 531.90 | 531.90 | 531.68 | 531.81 | 161.7K |
| 10:24 | 531.78 | 531.89 | 531.78 | 531.89 | 173.0K |
| 10:25 | 531.95 | 531.95 | 531.75 | 531.75 | 107.1K |
| 10:26 | 531.68 | 531.68 | 531.55 | 531.55 | 371.5K |
| 10:27 | 531.62 | 531.74 | 531.55 | 531.74 | 398.7K |
| 10:28 | 531.63 | 531.78 | 531.59 | 531.78 | 379.3K |
| 10:29 | 531.71 | 531.71 | 531.57 | 531.71 | 314.2K |
| 10:30 | 531.59 | 531.79 | 531.59 | 531.79 | 199.1K |
| 10:31 | 531.76 | 531.76 | 531.70 | 531.73 | 317.7K |
| 10:32 | 531.79 | 531.82 | 531.76 | 531.82 | 173.5K |
| 10:33 | 531.80 | 532.20 | 531.80 | 532.20 | 428.9K |
| 10:34 | 532.49 | 532.62 | 532.32 | 532.53 | 300.6K |
| 10:35 | 532.54 | 532.71 | 532.47 | 532.69 | 207.3K |
| 10:36 | 532.66 | 532.74 | 532.66 | 532.74 | 336.6K |
| 10:37 | 532.74 | 532.74 | 532.61 | 532.61 | 205.4K |
| 10:38 | 532.58 | 532.58 | 532.47 | 532.54 | 269.3K |
| 10:39 | 532.75 | 533.02 | 532.73 | 532.99 | 395.3K |
| 10:40 | 532.87 | 533.04 | 532.76 | 533.04 | 194.8K |
| 10:41 | 533.03 | 533.03 | 532.79 | 532.81 | 177.4K |
| 10:42 | 532.73 | 532.84 | 532.67 | 532.77 | 449.4K |
| 10:43 | 532.78 | 532.78 | 532.69 | 532.69 | 157.6K |
| 10:44 | 532.71 | 532.82 | 532.66 | 532.81 | 203.9K |
| 10:45 | 532.78 | 532.86 | 532.78 | 532.81 | 187.6K |
| 10:46 | 532.74 | 532.95 | 532.65 | 532.95 | 229.1K |
| 10:47 | 532.85 | 532.91 | 532.76 | 532.76 | 167.5K |
| 10:48 | 532.79 | 533.12 | 532.79 | 533.12 | 227.3K |
| 10:49 | 533.10 | 533.10 | 532.91 | 532.91 | 379.3K |
| 10:50 | 532.99 | 533.03 | 532.97 | 532.97 | 120.0K |
| 10:51 | 532.93 | 533.13 | 532.90 | 533.13 | 593.3K |
| 10:52 | 533.24 | 533.32 | 533.24 | 533.32 | 403.5K |
| 10:53 | 533.46 | 533.72 | 533.41 | 533.69 | 492.6K |
| 10:54 | 533.61 | 533.74 | 533.61 | 533.69 | 176.4K |
| 10:55 | 533.64 | 533.79 | 533.58 | 533.62 | 194.3K |
| 10:56 | 533.86 | 534.03 | 533.86 | 534.01 | 448.0K |
| 10:57 | 534.01 | 534.02 | 533.89 | 533.89 | 249.2K |
| 10:58 | 534.01 | 534.01 | 533.83 | 533.83 | 168.5K |
| 10:59 | 533.83 | 533.83 | 533.57 | 533.68 | 315.1K |
| 11:00 | 533.72 | 533.72 | 533.34 | 533.34 | 461.8K |
| 11:01 | 533.29 | 533.72 | 533.29 | 533.72 | 338.6K |
| 11:02 | 533.96 | 533.96 | 533.83 | 533.86 | 322.2K |
| 11:03 | 533.77 | 533.77 | 533.75 | 533.75 | 239.1K |
| 11:04 | 533.57 | 533.57 | 533.54 | 533.56 | 411.3K |
| 11:05 | 533.67 | 533.67 | 533.49 | 533.49 | 309.2K |
| 11:06 | 533.55 | 533.55 | 533.40 | 533.40 | 174.7K |
| 11:07 | 533.43 | 533.66 | 533.43 | 533.61 | 878.9K |
| 11:08 | 533.54 | 533.54 | 533.52 | 533.53 | 371.3K |
| 11:09 | 533.54 | 533.54 | 533.45 | 533.48 | 199.2K |
| 11:10 | 533.36 | 533.36 | 533.32 | 533.32 | 220.6K |
| 11:11 | 533.37 | 533.37 | 533.31 | 533.35 | 153.8K |
| 11:12 | 533.40 | 533.49 | 533.40 | 533.49 | 335.8K |
| 11:13 | 533.52 | 533.55 | 533.51 | 533.55 | 135.2K |
| 11:14 | 533.49 | 534.01 | 533.49 | 534.01 | 393.3K |
| 11:15 | 534.08 | 534.08 | 533.96 | 533.99 | 234.2K |
| 11:16 | 533.93 | 533.93 | 533.61 | 533.61 | 430.3K |
| 11:17 | 533.66 | 533.78 | 533.60 | 533.78 | 102.3K |
| 11:18 | 533.84 | 533.84 | 533.57 | 533.57 | 579.8K |
| 11:19 | 533.62 | 534.21 | 533.58 | 534.21 | 225.0K |
| 11:20 | 534.13 | 534.13 | 533.69 | 533.69 | 143.0K |
| 11:21 | 533.76 | 533.80 | 533.73 | 533.73 | 371.7K |
| 11:22 | 533.68 | 533.81 | 533.68 | 533.81 | 234.5K |
| 11:23 | 533.85 | 533.98 | 533.64 | 533.98 | 512.4K |
| 11:24 | 534.12 | 534.20 | 534.12 | 534.20 | 309.2K |
| 11:25 | 534.11 | 534.11 | 533.97 | 534.06 | 158.7K |
| 11:26 | 533.99 | 533.99 | 533.95 | 533.95 | 215.2K |
| 11:27 | 533.96 | 533.99 | 533.87 | 533.87 | 323.2K |
| 11:28 | 533.86 | 533.88 | 533.83 | 533.83 | 137.2K |
| 11:29 | 533.79 | 533.81 | 533.77 | 533.78 | 170.1K |
| 11:30 | 533.79 | 533.79 | 533.70 | 533.76 | 372.9K |
| 11:31 | 533.76 | 533.76 | 533.68 | 533.68 | 240.8K |
| 11:32 | 533.68 | 533.68 | 533.41 | 533.42 | 160.0K |
| 11:33 | 533.30 | 533.30 | 533.06 | 533.06 | 465.8K |
| 11:34 | 533.06 | 533.10 | 533.04 | 533.04 | 419.5K |
| 11:35 | 532.86 | 532.86 | 532.74 | 532.77 | 215.1K |
| 11:36 | 532.81 | 532.81 | 532.67 | 532.67 | 186.9K |
| 11:37 | 532.68 | 532.69 | 532.62 | 532.69 | 333.8K |
| 11:38 | 532.60 | 532.60 | 532.32 | 532.32 | 236.0K |
| 11:39 | 532.82 | 533.05 | 532.78 | 533.05 | 365.3K |
| 11:40 | 532.98 | 533.04 | 532.90 | 532.90 | 841.7K |
| 11:41 | 532.95 | 532.95 | 532.75 | 532.76 | 215.1K |
| 11:42 | 532.84 | 532.84 | 532.70 | 532.72 | 279.2K |
| 11:43 | 532.70 | 532.70 | 532.55 | 532.63 | 438.3K |
| 11:44 | 532.60 | 532.67 | 532.58 | 532.67 | 1,490.8K |
| 11:45 | 532.73 | 532.73 | 532.50 | 532.50 | 287.1K |
| 11:46 | 532.44 | 532.45 | 532.43 | 532.43 | 500.3K |
| 11:47 | 532.49 | 532.49 | 532.10 | 532.10 | 536.3K |
| 11:48 | 532.24 | 532.24 | 532.12 | 532.21 | 318.4K |
| 11:49 | 532.20 | 532.25 | 532.20 | 532.24 | 379.0K |
| 11:50 | 532.24 | 532.24 | 532.07 | 532.16 | 181.6K |
| 11:51 | 532.11 | 532.22 | 532.11 | 532.20 | 246.0K |
| 11:52 | 532.25 | 532.25 | 532.02 | 532.03 | 158.0K |
| 11:53 | 531.93 | 531.97 | 531.88 | 531.97 | 418.3K |
| 11:54 | 531.88 | 531.94 | 531.88 | 531.94 | 223.7K |
| 11:55 | 531.75 | 531.76 | 531.64 | 531.76 | 494.6K |
| 11:56 | 531.75 | 531.75 | 531.66 | 531.66 | 424.5K |
| 11:57 | 531.68 | 531.68 | 531.39 | 531.39 | 276.2K |
| 11:58 | 531.39 | 531.52 | 531.39 | 531.52 | 179.3K |
| 11:59 | 532.01 | 532.09 | 531.97 | 531.97 | 637.6K |
| 12:00 | 531.95 | 531.95 | 531.47 | 531.47 | 93.9K |
| 12:01 | 531.30 | 531.30 | 530.99 | 530.99 | 318.4K |
| 12:02 | 530.89 | 530.89 | 530.76 | 530.76 | 207.7K |
| 12:03 | 530.77 | 530.77 | 530.67 | 530.69 | 109.9K |
| 12:04 | 530.72 | 530.72 | 530.64 | 530.64 | 130.5K |
| 12:05 | 530.59 | 530.64 | 530.47 | 530.62 | 211.9K |
| 12:06 | 530.67 | 530.67 | 530.59 | 530.59 | 277.6K |
| 12:07 | 530.54 | 530.54 | 530.40 | 530.40 | 77.8K |
| 12:08 | 530.40 | 530.46 | 530.37 | 530.40 | 72.9K |
| 12:09 | 531.17 | 531.32 | 530.88 | 530.88 | 166.0K |
| 12:10 | 530.82 | 531.07 | 530.80 | 530.98 | 103.5K |
| 12:11 | 530.96 | 530.96 | 530.60 | 530.60 | 161.6K |
| 12:12 | 530.44 | 530.48 | 530.44 | 530.44 | 70.2K |
| 12:13 | 530.50 | 530.50 | 530.31 | 530.31 | 67.2K |
| 12:14 | 530.41 | 530.49 | 530.31 | 530.44 | 108.9K |
| 12:15 | 530.40 | 530.48 | 530.36 | 530.48 | 107.5K |
| 12:16 | 530.54 | 530.58 | 530.45 | 530.45 | 160.5K |
| 12:17 | 530.43 | 530.55 | 530.43 | 530.51 | 52.9K |
| 12:18 | 530.58 | 530.70 | 530.56 | 530.70 | 144.7K |
| 12:19 | 530.68 | 530.79 | 530.65 | 530.65 | 110.1K |
| 12:20 | 530.59 | 530.75 | 530.59 | 530.65 | 272.0K |
| 12:21 | 530.66 | 530.66 | 530.61 | 530.65 | 157.0K |
| 12:22 | 530.60 | 530.68 | 530.54 | 530.68 | 99.0K |
| 12:23 | 530.68 | 530.68 | 530.54 | 530.59 | 147.7K |
| 12:24 | 530.61 | 530.66 | 530.56 | 530.66 | 123.9K |
| 12:25 | 530.62 | 530.66 | 530.43 | 530.48 | 85.5K |
| 12:26 | 530.51 | 530.51 | 530.18 | 530.18 | 159.9K |
| 12:27 | 530.14 | 530.19 | 530.10 | 530.16 | 108.4K |
| 12:28 | 530.13 | 530.23 | 530.13 | 530.23 | 114.1K |
| 12:29 | 530.15 | 530.19 | 530.11 | 530.11 | 166.8K |
| 12:30 | 530.05 | 530.06 | 529.93 | 529.93 | 286.4K |
| 12:31 | 529.87 | 529.96 | 529.87 | 529.94 | 100.6K |
| 12:32 | 530.04 | 530.05 | 529.98 | 529.98 | 120.6K |
| 12:33 | 529.94 | 529.94 | 529.78 | 529.78 | 102.6K |
| 12:34 | 529.96 | 529.96 | 529.85 | 529.85 | 117.5K |
| 12:35 | 529.82 | 529.94 | 529.82 | 529.94 | 93.9K |
| 12:36 | 529.80 | 529.80 | 529.57 | 529.59 | 111.3K |
| 12:37 | 529.78 | 529.78 | 529.55 | 529.64 | 90.4K |
| 12:38 | 529.66 | 529.66 | 529.53 | 529.53 | 61.3K |
| 12:39 | 529.60 | 529.60 | 529.53 | 529.53 | 110.7K |
| 12:40 | 529.57 | 529.57 | 529.49 | 529.49 | 121.7K |
| 12:41 | 529.47 | 529.47 | 529.37 | 529.41 | 114.7K |
| 12:42 | 529.38 | 529.42 | 529.36 | 529.39 | 130.2K |
| 12:43 | 529.39 | 529.43 | 529.39 | 529.42 | 97.6K |
| 12:44 | 529.37 | 529.50 | 529.37 | 529.50 | 166.7K |
| 12:45 | 529.53 | 529.53 | 529.53 | 529.53 | 94.6K |
| 12:46 | 529.58 | 529.64 | 529.58 | 529.62 | 139.8K |
| 12:47 | 529.53 | 529.54 | 529.35 | 529.35 | 105.1K |
| 12:48 | 529.31 | 529.38 | 529.31 | 529.37 | 102.9K |
| 12:49 | 529.24 | 529.57 | 529.24 | 529.57 | 128.8K |
| 12:50 | 529.43 | 529.44 | 529.33 | 529.33 | 107.7K |
| 12:51 | 529.55 | 529.55 | 529.25 | 529.25 | 116.4K |
| 12:52 | 529.51 | 529.58 | 529.43 | 529.45 | 183.3K |
| 12:53 | 529.33 | 529.38 | 529.24 | 529.24 | 87.8K |
| 12:54 | 529.19 | 529.31 | 529.17 | 529.17 | 216.0K |
| 12:55 | 529.14 | 529.14 | 528.98 | 528.99 | 102.6K |
| 12:56 | 528.98 | 529.06 | 528.98 | 529.06 | 72.8K |
| 12:57 | 529.09 | 529.84 | 529.07 | 529.83 | 306.8K |
| 12:58 | 529.63 | 529.63 | 529.50 | 529.50 | 77.2K |
| 12:59 | 529.48 | 529.59 | 529.40 | 529.40 | 226.4K |
| 13:00 | 529.30 | 529.33 | 529.23 | 529.30 | 100.1K |
| 13:01 | 529.25 | 529.25 | 529.03 | 529.03 | 124.6K |
| 13:02 | 528.88 | 528.95 | 528.88 | 528.91 | 83.9K |
| 13:03 | 528.88 | 528.91 | 528.81 | 528.91 | 102.2K |
| 13:04 | 528.82 | 528.84 | 528.81 | 528.81 | 306.4K |
| 13:05 | 528.75 | 528.81 | 528.74 | 528.74 | 78.9K |
| 13:06 | 528.77 | 528.77 | 528.49 | 528.49 | 106.3K |
| 13:07 | 528.53 | 528.63 | 528.38 | 528.63 | 84.6K |
| 13:08 | 528.81 | 528.81 | 528.66 | 528.67 | 118.2K |
| 13:09 | 528.77 | 528.86 | 528.77 | 528.84 | 74.0K |
| 13:10 | 528.87 | 529.01 | 528.83 | 529.01 | 99.7K |
| 13:11 | 528.99 | 528.99 | 528.90 | 528.93 | 95.3K |
| 13:12 | 528.96 | 529.62 | 528.96 | 529.62 | 173.8K |
| 13:13 | 529.53 | 529.65 | 529.53 | 529.65 | 144.9K |
| 13:14 | 529.56 | 529.72 | 529.56 | 529.65 | 226.3K |
| 13:15 | 529.66 | 530.15 | 529.66 | 530.15 | 82.6K |
| 13:16 | 530.08 | 530.08 | 529.83 | 529.87 | 124.6K |
| 13:17 | 529.82 | 530.04 | 529.82 | 530.02 | 228.5K |
| 13:18 | 529.88 | 530.02 | 529.88 | 529.95 | 135.6K |
| 13:19 | 529.91 | 529.91 | 529.74 | 529.89 | 87.4K |
| 13:20 | 529.88 | 529.88 | 529.61 | 529.61 | 79.8K |
| 13:21 | 529.60 | 529.60 | 529.47 | 529.47 | 221.5K |
| 13:22 | 529.47 | 529.54 | 529.42 | 529.42 | 96.3K |
| 13:23 | 529.45 | 529.45 | 529.24 | 529.31 | 104.5K |
| 13:24 | 529.10 | 529.27 | 529.10 | 529.17 | 358.6K |
| 13:25 | 529.20 | 529.25 | 529.18 | 529.25 | 142.1K |
| 13:26 | 529.23 | 529.40 | 529.23 | 529.40 | 88.4K |
| 13:27 | 529.32 | 529.32 | 529.13 | 529.13 | 97.5K |
| 13:28 | 529.18 | 529.24 | 529.14 | 529.21 | 506.5K |
| 13:29 | 529.16 | 529.18 | 529.09 | 529.09 | 106.1K |
| 13:30 | 529.15 | 529.26 | 529.15 | 529.19 | 98.0K |
| 13:31 | 529.16 | 529.22 | 529.16 | 529.22 | 78.5K |
| 13:32 | 529.27 | 529.27 | 529.11 | 529.11 | 65.9K |
| 13:33 | 529.13 | 529.13 | 529.02 | 529.02 | 101.9K |
| 13:34 | 528.99 | 529.16 | 528.99 | 529.12 | 133.5K |
| 13:35 | 529.02 | 529.10 | 529.02 | 529.09 | 103.3K |
| 13:36 | 529.09 | 529.09 | 528.80 | 528.85 | 107.9K |
| 13:37 | 528.82 | 528.82 | 528.65 | 528.66 | 124.8K |
| 13:38 | 528.71 | 528.71 | 528.61 | 528.61 | 77.3K |
| 13:39 | 528.80 | 528.80 | 528.67 | 528.67 | 306.3K |
| 13:40 | 528.73 | 528.82 | 528.73 | 528.82 | 105.7K |
| 13:41 | 528.81 | 528.95 | 528.81 | 528.91 | 140.4K |
| 13:42 | 529.08 | 529.08 | 529.00 | 529.00 | 127.9K |
| 13:43 | 528.94 | 529.08 | 528.94 | 529.08 | 82.0K |
| 13:44 | 528.95 | 528.95 | 528.87 | 528.90 | 88.2K |
| 13:45 | 528.91 | 528.91 | 528.74 | 528.81 | 106.3K |
| 13:46 | 528.75 | 528.75 | 528.61 | 528.61 | 80.8K |
| 13:47 | 528.60 | 528.64 | 528.59 | 528.64 | 108.1K |
| 13:48 | 528.69 | 528.70 | 528.65 | 528.68 | 113.4K |
| 13:49 | 528.55 | 528.62 | 528.48 | 528.50 | 205.9K |
| 13:50 | 528.49 | 528.49 | 528.42 | 528.46 | 113.8K |
| 13:51 | 528.50 | 528.66 | 528.50 | 528.59 | 395.2K |
| 13:52 | 528.76 | 528.76 | 528.70 | 528.72 | 110.0K |
| 13:53 | 528.71 | 528.84 | 528.71 | 528.84 | 148.7K |
| 13:54 | 528.76 | 528.76 | 528.71 | 528.72 | 107.3K |
| 13:55 | 528.64 | 528.73 | 528.64 | 528.73 | 109.6K |
| 13:56 | 528.81 | 528.81 | 528.64 | 528.64 | 118.7K |
| 13:57 | 528.54 | 528.73 | 528.54 | 528.73 | 77.3K |
| 13:58 | 528.76 | 528.84 | 528.73 | 528.84 | 83.9K |
| 13:59 | 528.81 | 528.88 | 528.71 | 528.88 | 179.5K |
| 14:00 | 528.74 | 528.88 | 528.74 | 528.80 | 213.1K |
| 14:01 | 528.89 | 529.23 | 528.89 | 529.18 | 238.3K |
| 14:02 | 529.09 | 529.09 | 528.94 | 529.01 | 159.0K |
| 14:03 | 529.00 | 529.00 | 528.88 | 528.93 | 166.8K |
| 14:04 | 528.96 | 528.96 | 528.83 | 528.83 | 84.2K |
| 14:05 | 528.79 | 528.85 | 528.74 | 528.74 | 84.2K |
| 14:06 | 528.87 | 528.87 | 528.78 | 528.83 | 157.0K |
| 14:07 | 528.83 | 528.93 | 528.82 | 528.93 | 103.4K |
| 14:08 | 528.91 | 528.91 | 528.81 | 528.81 | 113.6K |
| 14:09 | 528.80 | 528.84 | 528.77 | 528.84 | 92.6K |
| 14:10 | 528.84 | 528.86 | 528.80 | 528.81 | 149.3K |
| 14:11 | 528.78 | 529.25 | 528.77 | 529.25 | 143.2K |
| 14:12 | 529.37 | 529.49 | 529.34 | 529.49 | 104.5K |
| 14:13 | 529.51 | 529.51 | 529.41 | 529.44 | 150.1K |
| 14:14 | 529.34 | 529.35 | 529.26 | 529.31 | 102.3K |
| 14:15 | 529.33 | 529.49 | 529.33 | 529.49 | 135.4K |
| 14:16 | 529.49 | 529.59 | 529.49 | 529.51 | 108.9K |
| 14:17 | 529.54 | 529.67 | 529.54 | 529.65 | 253.2K |
| 14:18 | 529.63 | 529.63 | 529.56 | 529.56 | 113.5K |
| 14:19 | 529.59 | 529.73 | 529.59 | 529.73 | 188.5K |
| 14:20 | 529.59 | 529.70 | 529.59 | 529.64 | 158.9K |
| 14:21 | 529.76 | 529.81 | 529.70 | 529.70 | 240.4K |
| 14:22 | 529.79 | 529.83 | 529.70 | 529.70 | 157.3K |
| 14:23 | 529.82 | 529.86 | 529.81 | 529.86 | 116.3K |
| 14:24 | 529.94 | 529.94 | 529.90 | 529.92 | 164.4K |
| 14:25 | 529.89 | 529.91 | 529.81 | 529.81 | 269.7K |
| 14:26 | 529.80 | 529.80 | 529.67 | 529.67 | 231.1K |
| 14:27 | 529.70 | 529.73 | 529.68 | 529.73 | 221.2K |
| 14:28 | 529.67 | 529.78 | 529.67 | 529.67 | 146.1K |
| 14:29 | 529.66 | 529.66 | 529.48 | 529.62 | 112.8K |
| 14:30 | 529.62 | 529.62 | 529.49 | 529.49 | 130.4K |
| 14:31 | 529.40 | 529.40 | 529.25 | 529.31 | 99.7K |
| 14:32 | 529.30 | 529.31 | 529.25 | 529.31 | 110.6K |
| 14:33 | 529.28 | 529.29 | 529.23 | 529.23 | 157.0K |
| 14:34 | 529.20 | 529.46 | 529.14 | 529.41 | 241.2K |
| 14:35 | 529.53 | 529.82 | 529.53 | 529.70 | 313.3K |
| 14:36 | 529.73 | 529.79 | 529.73 | 529.74 | 155.8K |
| 14:37 | 529.68 | 529.71 | 529.56 | 529.71 | 128.3K |
| 14:38 | 529.74 | 529.74 | 529.60 | 529.60 | 202.1K |
| 14:39 | 529.52 | 529.52 | 529.47 | 529.47 | 185.4K |
| 14:40 | 529.40 | 529.40 | 529.14 | 529.14 | 1,917.6K |
| 14:41 | 529.27 | 529.27 | 529.13 | 529.13 | 1,285.0K |
| 14:42 | 528.91 | 529.23 | 528.91 | 529.06 | 1,642.1K |
| 14:43 | 529.14 | 529.25 | 528.86 | 529.25 | 1,447.2K |
| 14:44 | 529.40 | 529.40 | 529.09 | 529.13 | 958.1K |
| 14:45 | 528.96 | 529.30 | 528.91 | 528.91 | 1,878.2K |
| 14:46 | 528.79 | 529.24 | 528.61 | 529.24 | 1,245.6K |
| 14:47 | 529.01 | 529.01 | 528.68 | 528.99 | 975.7K |
| 14:48 | 528.73 | 529.10 | 528.73 | 528.86 | 1,203.3K |
| 14:49 | 528.91 | 528.91 | 528.65 | 528.76 | 1,339.3K |
| 14:50 | 528.65 | 528.76 | 528.54 | 528.76 | 1,335.1K |
| 14:51 | 528.75 | 528.94 | 528.75 | 528.91 | 1,371.3K |
| 14:52 | 529.00 | 529.57 | 529.00 | 529.57 | 1,265.6K |
| 14:53 | 529.53 | 529.70 | 529.37 | 529.70 | 1,695.0K |
| 14:54 | 530.00 | 530.30 | 530.00 | 530.30 | 1,582.4K |
| 14:55 | 530.31 | 530.31 | 530.05 | 530.05 | 1,642.3K |
| 14:56 | 530.09 | 530.17 | 530.09 | 530.10 | 1,274.5K |
| 14:57 | 529.97 | 529.97 | 529.55 | 529.61 | 1,281.7K |
| 14:58 | 529.65 | 529.65 | 529.25 | 529.25 | 1,582.1K |
| 14:59 | 529.61 | 529.61 | 529.27 | 529.28 | 58,778.0K |