631.11
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 530.51 | 531.67 | 530.51 | 531.28 | 644.7K |
| 08:31 | 531.31 | 531.31 | 530.71 | 530.71 | 242.2K |
| 08:32 | 530.81 | 530.81 | 530.46 | 530.48 | 474.3K |
| 08:33 | 530.51 | 530.81 | 530.51 | 530.81 | 243.6K |
| 08:34 | 530.62 | 531.07 | 530.62 | 530.90 | 185.4K |
| 08:35 | 530.91 | 530.91 | 530.63 | 530.74 | 1,178.7K |
| 08:36 | 530.64 | 530.71 | 530.45 | 530.71 | 565.6K |
| 08:37 | 530.66 | 530.66 | 530.52 | 530.52 | 140.3K |
| 08:38 | 530.44 | 530.44 | 530.19 | 530.24 | 382.4K |
| 08:39 | 530.16 | 530.26 | 530.08 | 530.08 | 894.4K |
| 08:40 | 530.01 | 530.01 | 529.80 | 529.94 | 223.3K |
| 08:41 | 530.08 | 530.08 | 529.92 | 529.92 | 1,240.7K |
| 08:42 | 529.94 | 530.20 | 529.94 | 530.10 | 230.1K |
| 08:43 | 529.98 | 529.98 | 529.82 | 529.85 | 784.9K |
| 08:44 | 529.88 | 530.09 | 529.86 | 530.08 | 434.6K |
| 08:45 | 530.25 | 530.51 | 530.25 | 530.37 | 193.1K |
| 08:46 | 530.63 | 530.63 | 530.31 | 530.38 | 245.0K |
| 08:47 | 530.49 | 530.71 | 530.41 | 530.41 | 89.4K |
| 08:48 | 530.39 | 530.45 | 530.39 | 530.44 | 174.8K |
| 08:49 | 530.42 | 530.52 | 530.37 | 530.52 | 124.2K |
| 08:50 | 530.44 | 530.44 | 530.08 | 530.08 | 258.9K |
| 08:51 | 530.05 | 530.30 | 530.01 | 530.01 | 232.4K |
| 08:52 | 529.91 | 529.91 | 529.85 | 529.90 | 280.2K |
| 08:53 | 529.85 | 529.98 | 529.85 | 529.87 | 634.1K |
| 08:54 | 529.97 | 529.97 | 529.82 | 529.96 | 328.1K |
| 08:55 | 530.04 | 530.04 | 529.83 | 529.90 | 87.4K |
| 08:56 | 529.86 | 529.86 | 529.71 | 529.71 | 92.3K |
| 08:57 | 529.84 | 529.84 | 529.74 | 529.75 | 276.1K |
| 08:58 | 529.85 | 530.04 | 529.85 | 529.91 | 74.7K |
| 08:59 | 529.98 | 530.08 | 529.98 | 530.08 | 166.6K |
| 09:00 | 529.97 | 530.10 | 529.97 | 530.10 | 203.0K |
| 09:01 | 529.99 | 530.07 | 529.99 | 530.04 | 130.8K |
| 09:02 | 529.86 | 529.86 | 529.70 | 529.70 | 164.7K |
| 09:03 | 529.51 | 529.78 | 529.51 | 529.78 | 248.7K |
| 09:04 | 529.75 | 529.76 | 529.65 | 529.65 | 1,423.9K |
| 09:05 | 529.68 | 529.84 | 529.68 | 529.84 | 287.5K |
| 09:06 | 529.84 | 530.07 | 529.84 | 530.03 | 124.3K |
| 09:07 | 530.07 | 530.29 | 530.07 | 530.24 | 303.7K |
| 09:08 | 530.24 | 530.55 | 530.24 | 530.55 | 69.3K |
| 09:09 | 530.48 | 530.57 | 530.46 | 530.57 | 202.8K |
| 09:10 | 530.55 | 530.57 | 530.34 | 530.34 | 290.1K |
| 09:11 | 530.20 | 530.20 | 529.94 | 530.03 | 133.2K |
| 09:12 | 530.01 | 530.23 | 530.01 | 530.23 | 98.0K |
| 09:13 | 530.24 | 530.29 | 530.19 | 530.19 | 138.3K |
| 09:14 | 530.25 | 530.32 | 530.24 | 530.24 | 95.9K |
| 09:15 | 530.23 | 530.29 | 530.23 | 530.25 | 341.5K |
| 09:16 | 530.14 | 530.23 | 530.04 | 530.07 | 534.2K |
| 09:17 | 530.04 | 530.24 | 530.04 | 530.24 | 342.5K |
| 09:18 | 529.96 | 530.08 | 529.96 | 530.01 | 72.9K |
| 09:19 | 529.95 | 529.95 | 529.81 | 529.83 | 111.2K |
| 09:20 | 529.78 | 529.82 | 529.78 | 529.79 | 122.5K |
| 09:21 | 529.78 | 529.78 | 529.71 | 529.76 | 275.2K |
| 09:22 | 529.58 | 529.70 | 529.58 | 529.70 | 224.9K |
| 09:23 | 529.66 | 529.89 | 529.66 | 529.89 | 113.5K |
| 09:24 | 529.94 | 529.94 | 529.72 | 529.72 | 241.3K |
| 09:25 | 529.68 | 529.68 | 529.43 | 529.43 | 256.1K |
| 09:26 | 529.44 | 529.48 | 529.39 | 529.39 | 218.9K |
| 09:27 | 529.39 | 529.40 | 529.28 | 529.35 | 193.3K |
| 09:28 | 529.28 | 529.36 | 529.28 | 529.31 | 273.0K |
| 09:29 | 529.13 | 529.13 | 528.78 | 528.82 | 403.3K |
| 09:30 | 528.88 | 529.60 | 528.88 | 529.60 | 215.0K |
| 09:31 | 529.67 | 529.67 | 529.38 | 529.38 | 62.9K |
| 09:32 | 529.38 | 529.51 | 529.38 | 529.48 | 236.9K |
| 09:33 | 529.61 | 529.66 | 529.57 | 529.66 | 110.0K |
| 09:34 | 529.62 | 529.67 | 529.55 | 529.67 | 195.1K |
| 09:35 | 529.80 | 529.81 | 529.73 | 529.73 | 401.3K |
| 09:36 | 529.71 | 529.73 | 529.69 | 529.69 | 95.2K |
| 09:37 | 529.79 | 529.79 | 529.58 | 529.75 | 285.2K |
| 09:38 | 529.51 | 529.61 | 529.43 | 529.46 | 306.7K |
| 09:39 | 529.44 | 529.69 | 529.44 | 529.69 | 95.5K |
| 09:40 | 529.61 | 529.61 | 529.51 | 529.59 | 227.9K |
| 09:41 | 529.57 | 529.85 | 529.57 | 529.85 | 127.1K |
| 09:42 | 529.88 | 530.16 | 529.88 | 530.16 | 159.5K |
| 09:43 | 530.32 | 530.41 | 530.32 | 530.41 | 166.4K |
| 09:44 | 530.54 | 531.03 | 530.54 | 530.95 | 250.4K |
| 09:45 | 530.97 | 531.12 | 530.95 | 530.95 | 172.3K |
| 09:46 | 530.74 | 531.15 | 530.74 | 531.15 | 217.8K |
| 09:47 | 531.13 | 531.13 | 531.05 | 531.07 | 115.7K |
| 09:48 | 531.17 | 531.21 | 530.98 | 531.21 | 180.6K |
| 09:49 | 531.14 | 531.14 | 530.88 | 530.89 | 257.2K |
| 09:50 | 530.82 | 531.00 | 530.65 | 530.65 | 251.9K |
| 09:51 | 530.67 | 530.67 | 530.15 | 530.44 | 131.9K |
| 09:52 | 530.33 | 530.38 | 530.07 | 530.07 | 325.2K |
| 09:53 | 530.00 | 530.10 | 530.00 | 530.08 | 317.0K |
| 09:54 | 530.02 | 530.53 | 530.02 | 530.36 | 186.2K |
| 09:55 | 530.27 | 530.43 | 530.27 | 530.38 | 273.2K |
| 09:56 | 530.98 | 531.37 | 530.98 | 531.37 | 660.6K |
| 09:57 | 531.47 | 531.58 | 531.38 | 531.58 | 403.8K |
| 09:58 | 531.92 | 531.98 | 531.91 | 531.98 | 242.5K |
| 09:59 | 531.94 | 532.11 | 531.94 | 532.11 | 346.6K |
| 10:00 | 532.06 | 532.06 | 531.72 | 531.72 | 195.0K |
| 10:01 | 531.71 | 531.80 | 531.71 | 531.77 | 217.1K |
| 10:02 | 531.76 | 531.76 | 531.52 | 531.64 | 338.1K |
| 10:03 | 531.77 | 532.44 | 531.77 | 532.44 | 470.7K |
| 10:04 | 532.24 | 532.24 | 532.05 | 532.05 | 220.7K |
| 10:05 | 531.90 | 531.96 | 531.83 | 531.87 | 214.6K |
| 10:06 | 532.00 | 532.00 | 531.90 | 531.98 | 266.0K |
| 10:07 | 531.92 | 532.00 | 531.92 | 531.92 | 295.3K |
| 10:08 | 532.05 | 532.43 | 532.05 | 532.35 | 397.7K |
| 10:09 | 532.30 | 532.30 | 532.02 | 532.02 | 214.2K |
| 10:10 | 532.20 | 532.33 | 532.18 | 532.18 | 527.0K |
| 10:11 | 532.11 | 532.11 | 531.91 | 531.91 | 75.4K |
| 10:12 | 531.70 | 531.70 | 531.45 | 531.46 | 139.4K |
| 10:13 | 531.33 | 531.66 | 531.23 | 531.66 | 293.5K |
| 10:14 | 531.88 | 532.03 | 531.78 | 532.03 | 160.9K |
| 10:15 | 532.06 | 532.06 | 531.98 | 532.01 | 137.6K |
| 10:16 | 531.77 | 531.83 | 531.67 | 531.67 | 232.1K |
| 10:17 | 531.50 | 531.50 | 531.17 | 531.17 | 191.9K |
| 10:18 | 531.21 | 531.24 | 531.11 | 531.24 | 283.2K |
| 10:19 | 531.17 | 531.23 | 531.17 | 531.23 | 161.8K |
| 10:20 | 531.30 | 531.30 | 531.08 | 531.08 | 305.3K |
| 10:21 | 531.00 | 531.00 | 530.86 | 530.86 | 305.5K |
| 10:22 | 530.90 | 531.11 | 530.90 | 531.11 | 215.8K |
| 10:23 | 531.10 | 531.44 | 531.04 | 531.44 | 401.2K |
| 10:24 | 531.57 | 531.77 | 531.57 | 531.77 | 329.4K |
| 10:25 | 531.80 | 531.93 | 531.80 | 531.91 | 220.0K |
| 10:26 | 531.90 | 531.99 | 531.81 | 531.81 | 598.5K |
| 10:27 | 531.72 | 531.72 | 531.50 | 531.50 | 220.3K |
| 10:28 | 531.43 | 531.44 | 531.29 | 531.29 | 437.2K |
| 10:29 | 531.34 | 531.53 | 531.34 | 531.53 | 195.1K |
| 10:30 | 531.67 | 531.85 | 531.67 | 531.85 | 451.7K |
| 10:31 | 531.79 | 531.92 | 531.79 | 531.87 | 206.5K |
| 10:32 | 531.85 | 531.85 | 531.57 | 531.57 | 230.0K |
| 10:33 | 531.49 | 531.70 | 531.48 | 531.70 | 179.4K |
| 10:34 | 531.64 | 531.64 | 531.48 | 531.48 | 157.1K |
| 10:35 | 531.55 | 531.65 | 531.55 | 531.65 | 660.9K |
| 10:36 | 531.58 | 531.78 | 531.55 | 531.78 | 252.9K |
| 10:37 | 532.00 | 532.15 | 532.00 | 532.12 | 263.0K |
| 10:38 | 532.01 | 532.16 | 532.01 | 532.16 | 384.8K |
| 10:39 | 532.18 | 532.30 | 532.18 | 532.22 | 294.0K |
| 10:40 | 532.02 | 532.04 | 531.99 | 532.04 | 306.1K |
| 10:41 | 532.27 | 532.47 | 532.26 | 532.47 | 319.5K |
| 10:42 | 532.56 | 532.56 | 532.28 | 532.30 | 464.7K |
| 10:43 | 532.25 | 532.55 | 532.25 | 532.55 | 288.6K |
| 10:44 | 532.50 | 532.61 | 532.50 | 532.61 | 355.1K |
| 10:45 | 532.72 | 532.79 | 532.70 | 532.70 | 551.1K |
| 10:46 | 532.54 | 532.56 | 532.47 | 532.56 | 662.7K |
| 10:47 | 532.49 | 532.67 | 532.49 | 532.65 | 265.9K |
| 10:48 | 532.61 | 532.64 | 532.61 | 532.62 | 303.6K |
| 10:49 | 532.61 | 532.73 | 532.61 | 532.61 | 383.2K |
| 10:50 | 532.77 | 532.87 | 532.77 | 532.83 | 398.0K |
| 10:51 | 532.78 | 532.90 | 532.78 | 532.90 | 363.4K |
| 10:52 | 532.89 | 532.89 | 532.82 | 532.82 | 415.4K |
| 10:53 | 532.82 | 532.82 | 532.72 | 532.82 | 321.1K |
| 10:54 | 532.96 | 532.96 | 532.82 | 532.92 | 352.0K |
| 10:55 | 532.94 | 532.94 | 532.74 | 532.74 | 824.9K |
| 10:56 | 532.69 | 532.75 | 532.64 | 532.75 | 330.6K |
| 10:57 | 532.89 | 533.13 | 532.89 | 533.13 | 437.0K |
| 10:58 | 533.17 | 533.17 | 533.09 | 533.10 | 220.7K |
| 10:59 | 533.11 | 533.11 | 532.96 | 532.96 | 1,983.3K |
| 11:00 | 533.01 | 533.01 | 532.76 | 532.76 | 371.7K |
| 11:01 | 532.67 | 532.67 | 532.48 | 532.48 | 141.3K |
| 11:02 | 532.36 | 532.39 | 532.24 | 532.24 | 230.2K |
| 11:03 | 532.23 | 532.25 | 531.87 | 531.87 | 299.3K |
| 11:04 | 531.82 | 531.85 | 531.76 | 531.79 | 386.7K |
| 11:05 | 531.76 | 531.76 | 531.69 | 531.69 | 102.4K |
| 11:06 | 531.62 | 531.62 | 531.39 | 531.39 | 141.8K |
| 11:07 | 531.37 | 531.37 | 531.34 | 531.34 | 131.6K |
| 11:08 | 531.37 | 531.51 | 531.37 | 531.50 | 430.6K |
| 11:09 | 531.51 | 531.58 | 531.51 | 531.54 | 188.2K |
| 11:10 | 531.71 | 531.80 | 531.71 | 531.76 | 326.3K |
| 11:11 | 531.82 | 531.87 | 531.81 | 531.81 | 190.5K |
| 11:12 | 531.82 | 531.93 | 531.82 | 531.93 | 207.2K |
| 11:13 | 532.02 | 532.52 | 532.02 | 532.48 | 298.4K |
| 11:14 | 532.37 | 532.37 | 532.10 | 532.16 | 188.2K |
| 11:15 | 532.69 | 532.69 | 532.39 | 532.39 | 264.3K |
| 11:16 | 532.53 | 532.53 | 532.36 | 532.36 | 144.5K |
| 11:17 | 532.14 | 532.69 | 531.97 | 532.69 | 240.2K |
| 11:18 | 532.69 | 532.69 | 532.60 | 532.67 | 249.7K |
| 11:19 | 532.52 | 532.68 | 532.52 | 532.68 | 264.7K |
| 11:20 | 532.63 | 532.63 | 532.59 | 532.63 | 305.5K |
| 11:21 | 532.76 | 533.42 | 532.76 | 533.42 | 468.4K |
| 11:22 | 533.59 | 533.65 | 533.50 | 533.65 | 296.4K |
| 11:23 | 533.67 | 533.67 | 533.50 | 533.50 | 262.7K |
| 11:24 | 533.43 | 533.49 | 533.37 | 533.49 | 827.7K |
| 11:25 | 533.53 | 533.68 | 533.53 | 533.68 | 457.3K |
| 11:26 | 533.57 | 533.61 | 533.56 | 533.60 | 157.5K |
| 11:27 | 533.63 | 533.80 | 533.63 | 533.74 | 253.6K |
| 11:28 | 533.74 | 533.74 | 533.61 | 533.61 | 308.8K |
| 11:29 | 533.65 | 533.72 | 533.61 | 533.72 | 220.1K |
| 11:30 | 533.52 | 533.52 | 533.38 | 533.38 | 173.7K |
| 11:31 | 533.39 | 533.46 | 533.35 | 533.46 | 825.1K |
| 11:32 | 533.72 | 533.72 | 533.47 | 533.47 | 378.4K |
| 11:33 | 533.50 | 533.65 | 533.50 | 533.62 | 147.3K |
| 11:34 | 533.55 | 533.58 | 533.55 | 533.55 | 264.7K |
| 11:35 | 533.55 | 533.75 | 533.55 | 533.59 | 136.8K |
| 11:36 | 533.54 | 533.54 | 533.49 | 533.49 | 200.9K |
| 11:37 | 533.42 | 533.42 | 533.27 | 533.27 | 463.4K |
| 11:38 | 533.33 | 533.38 | 533.33 | 533.36 | 108.4K |
| 11:39 | 533.38 | 533.39 | 533.20 | 533.20 | 169.7K |
| 11:40 | 533.18 | 533.19 | 533.09 | 533.11 | 263.5K |
| 11:41 | 533.14 | 533.17 | 533.03 | 533.03 | 514.3K |
| 11:42 | 532.92 | 533.02 | 532.92 | 533.02 | 220.9K |
| 11:43 | 533.02 | 533.10 | 532.94 | 533.10 | 435.5K |
| 11:44 | 533.12 | 533.20 | 533.12 | 533.15 | 280.0K |
| 11:45 | 533.19 | 533.43 | 533.19 | 533.43 | 221.6K |
| 11:46 | 533.52 | 533.73 | 533.52 | 533.73 | 234.8K |
| 11:47 | 533.77 | 533.82 | 533.72 | 533.82 | 872.9K |
| 11:48 | 533.80 | 533.80 | 533.74 | 533.74 | 219.8K |
| 11:49 | 533.68 | 533.94 | 533.68 | 533.94 | 727.0K |
| 11:50 | 533.92 | 534.00 | 533.89 | 534.00 | 239.8K |
| 11:51 | 534.03 | 534.11 | 534.03 | 534.11 | 196.5K |
| 11:52 | 534.11 | 534.14 | 533.90 | 533.98 | 416.1K |
| 11:53 | 534.11 | 534.16 | 534.00 | 534.16 | 230.3K |
| 11:54 | 534.20 | 534.23 | 534.16 | 534.16 | 304.7K |
| 11:55 | 534.02 | 534.02 | 533.88 | 533.88 | 202.0K |
| 11:56 | 533.89 | 533.94 | 533.84 | 533.84 | 266.4K |
| 11:57 | 533.79 | 533.88 | 533.74 | 533.74 | 200.1K |
| 11:58 | 533.38 | 533.43 | 533.26 | 533.43 | 344.2K |
| 11:59 | 533.41 | 533.62 | 533.37 | 533.62 | 308.4K |
| 12:00 | 533.72 | 533.77 | 533.72 | 533.77 | 322.3K |
| 12:01 | 533.80 | 533.87 | 533.77 | 533.77 | 214.6K |
| 12:02 | 533.85 | 533.93 | 533.82 | 533.93 | 222.8K |
| 12:03 | 533.86 | 533.98 | 533.86 | 533.87 | 351.2K |
| 12:04 | 534.01 | 534.02 | 533.91 | 534.02 | 533.8K |
| 12:05 | 534.05 | 534.17 | 534.05 | 534.17 | 838.8K |
| 12:06 | 534.17 | 534.28 | 534.17 | 534.22 | 186.3K |
| 12:07 | 534.17 | 534.17 | 534.11 | 534.11 | 235.1K |
| 12:08 | 534.15 | 534.20 | 534.14 | 534.14 | 339.5K |
| 12:09 | 534.17 | 534.24 | 534.14 | 534.14 | 191.5K |
| 12:10 | 534.12 | 534.12 | 534.00 | 534.12 | 205.4K |
| 12:11 | 534.10 | 534.10 | 534.06 | 534.09 | 396.1K |
| 12:12 | 534.03 | 534.03 | 533.99 | 534.00 | 132.5K |
| 12:13 | 533.96 | 533.96 | 533.89 | 533.93 | 296.5K |
| 12:14 | 534.03 | 534.05 | 534.03 | 534.05 | 464.2K |
| 12:15 | 534.10 | 534.10 | 534.03 | 534.07 | 322.2K |
| 12:16 | 534.07 | 534.15 | 534.07 | 534.15 | 429.6K |
| 12:17 | 534.12 | 534.19 | 534.04 | 534.04 | 310.4K |
| 12:18 | 534.18 | 534.19 | 534.09 | 534.15 | 234.7K |
| 12:19 | 534.18 | 534.19 | 534.14 | 534.15 | 206.5K |
| 12:20 | 534.17 | 534.27 | 534.17 | 534.24 | 221.6K |
| 12:21 | 534.30 | 534.31 | 534.20 | 534.31 | 321.8K |
| 12:22 | 534.25 | 534.27 | 534.21 | 534.27 | 280.5K |
| 12:23 | 534.24 | 534.32 | 534.24 | 534.32 | 269.1K |
| 12:24 | 534.31 | 534.31 | 534.31 | 534.31 | 189.6K |
| 12:25 | 534.40 | 534.43 | 534.39 | 534.43 | 176.8K |
| 12:26 | 534.44 | 534.44 | 534.42 | 534.42 | 323.9K |
| 12:27 | 534.39 | 534.41 | 534.37 | 534.41 | 272.5K |
| 12:28 | 534.38 | 534.45 | 534.36 | 534.36 | 295.3K |
| 12:29 | 534.38 | 534.38 | 534.20 | 534.20 | 200.5K |
| 12:30 | 534.27 | 534.27 | 534.14 | 534.14 | 321.4K |
| 12:31 | 534.13 | 534.13 | 534.03 | 534.07 | 189.1K |
| 12:32 | 534.00 | 534.01 | 533.94 | 533.95 | 367.1K |
| 12:33 | 534.04 | 534.09 | 533.93 | 533.93 | 340.9K |
| 12:34 | 533.89 | 533.99 | 533.89 | 533.99 | 198.9K |
| 12:35 | 534.02 | 534.02 | 533.86 | 533.86 | 217.8K |
| 12:36 | 533.87 | 533.93 | 533.86 | 533.93 | 179.5K |
| 12:37 | 533.90 | 533.90 | 533.73 | 533.86 | 231.6K |
| 12:38 | 533.84 | 533.93 | 533.84 | 533.93 | 556.9K |
| 12:39 | 533.87 | 533.87 | 533.62 | 533.62 | 128.4K |
| 12:40 | 533.54 | 533.54 | 533.18 | 533.18 | 293.2K |
| 12:41 | 532.92 | 532.92 | 532.73 | 532.73 | 315.2K |
| 12:42 | 532.75 | 533.15 | 532.75 | 533.15 | 382.3K |
| 12:43 | 533.09 | 533.09 | 532.90 | 532.90 | 181.3K |
| 12:44 | 532.65 | 532.65 | 532.50 | 532.50 | 252.2K |
| 12:45 | 532.55 | 533.08 | 532.55 | 533.02 | 242.5K |
| 12:46 | 532.91 | 532.91 | 532.81 | 532.81 | 418.8K |
| 12:47 | 532.80 | 532.80 | 532.60 | 532.62 | 200.4K |
| 12:48 | 532.76 | 533.17 | 532.74 | 533.17 | 198.4K |
| 12:49 | 533.24 | 533.48 | 533.22 | 533.48 | 277.5K |
| 12:50 | 533.38 | 533.48 | 533.38 | 533.48 | 546.7K |
| 12:51 | 533.57 | 533.73 | 533.53 | 533.73 | 249.8K |
| 12:52 | 533.66 | 533.66 | 533.57 | 533.57 | 457.8K |
| 12:53 | 533.63 | 533.70 | 533.63 | 533.70 | 257.6K |
| 12:54 | 533.72 | 534.04 | 533.72 | 534.04 | 367.4K |
| 12:55 | 533.97 | 534.20 | 533.97 | 534.20 | 301.5K |
| 12:56 | 534.24 | 534.24 | 534.05 | 534.05 | 707.0K |
| 12:57 | 534.09 | 534.12 | 534.05 | 534.06 | 245.4K |
| 12:58 | 534.10 | 534.26 | 534.04 | 534.26 | 295.8K |
| 12:59 | 534.22 | 534.25 | 534.15 | 534.25 | 2,430.6K |
| 13:00 | 534.25 | 534.30 | 534.25 | 534.26 | 295.7K |
| 13:01 | 534.24 | 534.33 | 534.24 | 534.25 | 355.1K |
| 13:02 | 534.21 | 534.40 | 534.21 | 534.38 | 854.3K |
| 13:03 | 534.40 | 534.50 | 534.40 | 534.45 | 266.0K |
| 13:04 | 534.40 | 534.54 | 534.40 | 534.54 | 424.5K |
| 13:05 | 534.50 | 534.57 | 534.50 | 534.50 | 411.5K |
| 13:06 | 534.48 | 534.54 | 534.48 | 534.48 | 200.2K |
| 13:07 | 534.56 | 534.56 | 534.50 | 534.56 | 391.1K |
| 13:08 | 534.48 | 534.60 | 534.48 | 534.60 | 545.0K |
| 13:09 | 534.55 | 534.59 | 534.47 | 534.59 | 364.0K |
| 13:10 | 534.51 | 534.55 | 534.41 | 534.41 | 346.9K |
| 13:11 | 534.43 | 534.70 | 534.42 | 534.70 | 490.0K |
| 13:12 | 534.68 | 534.76 | 534.66 | 534.76 | 324.9K |
| 13:13 | 534.82 | 534.84 | 534.78 | 534.84 | 237.7K |
| 13:14 | 534.81 | 534.81 | 534.65 | 534.65 | 312.2K |
| 13:15 | 534.65 | 534.69 | 534.65 | 534.67 | 186.3K |
| 13:16 | 534.58 | 534.62 | 534.58 | 534.62 | 219.9K |
| 13:17 | 534.61 | 534.80 | 534.61 | 534.80 | 548.7K |
| 13:18 | 534.66 | 534.99 | 534.66 | 534.98 | 900.4K |
| 13:19 | 535.13 | 535.19 | 535.10 | 535.19 | 268.3K |
| 13:20 | 535.14 | 535.14 | 534.97 | 534.97 | 361.3K |
| 13:21 | 535.03 | 535.03 | 534.97 | 534.99 | 325.8K |
| 13:22 | 535.01 | 535.01 | 534.78 | 534.78 | 411.1K |
| 13:23 | 534.71 | 534.71 | 534.51 | 534.51 | 278.8K |
| 13:24 | 534.58 | 534.67 | 534.52 | 534.52 | 3,242.3K |
| 13:25 | 534.47 | 534.56 | 534.47 | 534.55 | 308.9K |
| 13:26 | 534.68 | 534.73 | 534.64 | 534.71 | 335.5K |
| 13:27 | 534.75 | 534.77 | 534.65 | 534.77 | 371.3K |
| 13:28 | 534.84 | 534.84 | 534.70 | 534.74 | 256.6K |
| 13:29 | 534.74 | 534.74 | 534.67 | 534.67 | 395.9K |
| 13:30 | 534.76 | 534.76 | 534.49 | 534.49 | 599.7K |
| 13:31 | 534.44 | 534.52 | 534.44 | 534.50 | 269.8K |
| 13:32 | 534.52 | 534.72 | 534.52 | 534.72 | 533.6K |
| 13:33 | 534.82 | 534.88 | 534.82 | 534.88 | 340.5K |
| 13:34 | 534.88 | 535.14 | 534.88 | 535.14 | 347.3K |
| 13:35 | 535.14 | 535.22 | 535.14 | 535.22 | 192.0K |
| 13:36 | 535.30 | 535.38 | 535.30 | 535.38 | 268.4K |
| 13:37 | 535.41 | 535.41 | 535.36 | 535.38 | 301.0K |
| 13:38 | 535.33 | 535.49 | 535.33 | 535.49 | 235.9K |
| 13:39 | 535.53 | 535.53 | 535.49 | 535.53 | 176.0K |
| 13:40 | 535.58 | 535.75 | 535.58 | 535.75 | 215.0K |
| 13:41 | 535.74 | 535.74 | 535.63 | 535.63 | 253.3K |
| 13:42 | 535.60 | 535.60 | 535.38 | 535.38 | 601.7K |
| 13:43 | 535.37 | 535.37 | 535.23 | 535.23 | 278.4K |
| 13:44 | 535.18 | 535.43 | 535.18 | 535.43 | 414.6K |
| 13:45 | 535.51 | 535.69 | 535.51 | 535.69 | 253.3K |
| 13:46 | 535.70 | 535.74 | 535.67 | 535.67 | 271.9K |
| 13:47 | 535.65 | 535.65 | 535.54 | 535.54 | 613.4K |
| 13:48 | 535.52 | 535.55 | 535.47 | 535.55 | 260.1K |
| 13:49 | 535.60 | 535.77 | 535.60 | 535.77 | 318.3K |
| 13:50 | 535.85 | 535.85 | 535.74 | 535.74 | 471.2K |
| 13:51 | 535.73 | 535.73 | 535.65 | 535.65 | 418.3K |
| 13:52 | 535.63 | 535.63 | 535.57 | 535.57 | 247.6K |
| 13:53 | 535.58 | 535.70 | 535.58 | 535.70 | 330.8K |
| 13:54 | 535.66 | 535.67 | 535.61 | 535.61 | 245.7K |
| 13:55 | 535.53 | 535.53 | 535.48 | 535.48 | 312.9K |
| 13:56 | 535.51 | 535.55 | 535.50 | 535.53 | 630.5K |
| 13:57 | 535.59 | 535.59 | 535.54 | 535.54 | 244.6K |
| 13:58 | 535.65 | 535.65 | 535.54 | 535.54 | 290.6K |
| 13:59 | 535.68 | 535.68 | 535.60 | 535.60 | 301.5K |
| 14:00 | 535.59 | 535.61 | 535.58 | 535.61 | 261.0K |
| 14:01 | 535.61 | 535.61 | 535.56 | 535.56 | 404.1K |
| 14:02 | 535.50 | 535.54 | 535.34 | 535.34 | 570.9K |
| 14:03 | 535.45 | 535.50 | 535.41 | 535.41 | 653.9K |
| 14:04 | 535.40 | 535.52 | 535.33 | 535.33 | 499.4K |
| 14:05 | 535.21 | 535.21 | 535.00 | 535.00 | 388.4K |
| 14:06 | 535.01 | 535.08 | 535.01 | 535.08 | 357.3K |
| 14:07 | 535.07 | 535.15 | 535.03 | 535.13 | 389.7K |
| 14:08 | 535.18 | 535.22 | 535.18 | 535.18 | 424.1K |
| 14:09 | 535.12 | 535.15 | 535.02 | 535.02 | 349.7K |
| 14:10 | 535.08 | 535.16 | 535.02 | 535.02 | 534.2K |
| 14:11 | 535.04 | 535.04 | 534.89 | 534.89 | 293.5K |
| 14:12 | 534.82 | 534.82 | 534.68 | 534.68 | 477.0K |
| 14:13 | 534.92 | 534.96 | 534.92 | 534.95 | 561.0K |
| 14:14 | 534.99 | 534.99 | 534.69 | 534.69 | 328.7K |
| 14:15 | 534.58 | 535.40 | 534.58 | 535.40 | 715.9K |
| 14:16 | 535.31 | 535.31 | 534.99 | 534.99 | 356.6K |
| 14:17 | 534.96 | 534.96 | 534.87 | 534.93 | 290.3K |
| 14:18 | 534.91 | 534.91 | 534.79 | 534.89 | 376.1K |
| 14:19 | 534.81 | 534.81 | 534.72 | 534.72 | 377.7K |
| 14:20 | 534.70 | 535.18 | 534.70 | 535.18 | 698.6K |
| 14:21 | 535.13 | 535.13 | 534.94 | 534.94 | 945.8K |
| 14:22 | 535.01 | 535.09 | 534.96 | 535.09 | 487.9K |
| 14:23 | 535.05 | 535.05 | 534.57 | 534.64 | 537.1K |
| 14:24 | 534.69 | 534.85 | 534.69 | 534.85 | 657.2K |
| 14:25 | 534.95 | 535.20 | 534.95 | 535.20 | 272.2K |
| 14:26 | 535.25 | 535.44 | 535.25 | 535.41 | 348.1K |
| 14:27 | 535.17 | 535.17 | 534.85 | 534.88 | 556.0K |
| 14:28 | 535.02 | 535.29 | 535.02 | 535.02 | 365.9K |
| 14:29 | 535.12 | 535.12 | 535.07 | 535.07 | 833.6K |
| 14:30 | 535.03 | 535.03 | 534.74 | 534.74 | 258.2K |
| 14:31 | 534.76 | 534.76 | 534.63 | 534.63 | 311.7K |
| 14:32 | 534.61 | 534.67 | 534.60 | 534.60 | 494.8K |
| 14:33 | 534.63 | 534.63 | 534.50 | 534.57 | 417.7K |
| 14:34 | 534.56 | 534.79 | 534.45 | 534.79 | 445.0K |
| 14:35 | 534.69 | 534.69 | 534.52 | 534.52 | 464.2K |
| 14:36 | 534.56 | 534.75 | 534.54 | 534.72 | 489.6K |
| 14:37 | 534.71 | 534.76 | 534.62 | 534.76 | 586.8K |
| 14:38 | 534.74 | 534.74 | 534.59 | 534.59 | 287.9K |
| 14:39 | 534.70 | 534.82 | 534.69 | 534.82 | 571.5K |
| 14:40 | 534.82 | 534.82 | 534.66 | 534.66 | 861.4K |
| 14:41 | 534.73 | 534.73 | 534.55 | 534.66 | 1,007.0K |
| 14:42 | 534.69 | 534.96 | 534.69 | 534.94 | 1,330.7K |
| 14:43 | 534.89 | 534.89 | 534.57 | 534.57 | 898.7K |
| 14:44 | 534.64 | 534.72 | 534.64 | 534.71 | 1,475.1K |
| 14:45 | 534.64 | 534.88 | 534.64 | 534.74 | 905.8K |
| 14:46 | 534.70 | 534.77 | 534.66 | 534.76 | 1,177.6K |
| 14:47 | 534.70 | 534.79 | 534.63 | 534.79 | 1,315.7K |
| 14:48 | 534.85 | 534.85 | 534.66 | 534.70 | 694.0K |
| 14:49 | 534.70 | 534.70 | 534.59 | 534.59 | 1,295.8K |
| 14:50 | 534.58 | 534.58 | 534.48 | 534.51 | 1,117.3K |
| 14:51 | 534.48 | 534.61 | 534.48 | 534.61 | 1,531.3K |
| 14:52 | 534.54 | 534.54 | 534.52 | 534.54 | 1,474.3K |
| 14:53 | 534.63 | 534.63 | 534.47 | 534.47 | 1,528.1K |
| 14:54 | 534.31 | 534.32 | 534.24 | 534.32 | 1,198.1K |
| 14:55 | 534.27 | 534.41 | 534.27 | 534.39 | 1,115.7K |
| 14:56 | 534.45 | 534.45 | 534.36 | 534.44 | 1,214.5K |
| 14:57 | 534.51 | 534.55 | 534.46 | 534.46 | 1,747.1K |
| 14:58 | 534.41 | 534.53 | 534.41 | 534.53 | 1,619.7K |
| 14:59 | 534.65 | 534.65 | 534.20 | 534.20 | 80,748.0K |