635.52
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 529.96 | 529.96 | 529.56 | 529.56 | 467.3K |
| 08:31 | 529.47 | 530.14 | 529.47 | 530.14 | 165.2K |
| 08:32 | 530.15 | 530.19 | 530.08 | 530.08 | 88.1K |
| 08:33 | 530.02 | 530.02 | 529.75 | 529.77 | 96.4K |
| 08:34 | 529.76 | 529.76 | 529.32 | 529.32 | 151.6K |
| 08:35 | 529.11 | 529.11 | 528.89 | 528.89 | 313.6K |
| 08:36 | 528.78 | 528.78 | 528.14 | 528.14 | 119.4K |
| 08:37 | 528.56 | 528.56 | 528.33 | 528.40 | 149.0K |
| 08:38 | 528.26 | 528.29 | 528.00 | 528.08 | 57.2K |
| 08:39 | 528.32 | 528.42 | 528.32 | 528.39 | 202.3K |
| 08:40 | 528.32 | 528.56 | 528.32 | 528.56 | 85.8K |
| 08:41 | 528.45 | 528.45 | 528.35 | 528.38 | 119.0K |
| 08:42 | 528.24 | 528.38 | 528.24 | 528.34 | 78.7K |
| 08:43 | 528.66 | 528.77 | 528.60 | 528.60 | 12.4K |
| 08:44 | 528.60 | 528.60 | 528.44 | 528.44 | 31.6K |
| 08:45 | 528.45 | 528.64 | 528.45 | 528.64 | 123.6K |
| 08:46 | 528.28 | 528.34 | 528.28 | 528.34 | 59.2K |
| 08:47 | 528.35 | 528.45 | 528.35 | 528.36 | 65.5K |
| 08:48 | 528.43 | 528.43 | 528.22 | 528.22 | 89.8K |
| 08:49 | 528.26 | 528.39 | 528.26 | 528.39 | 45.1K |
| 08:50 | 528.36 | 528.63 | 528.36 | 528.57 | 43.2K |
| 08:51 | 528.56 | 528.76 | 528.56 | 528.76 | 29.4K |
| 08:52 | 528.77 | 528.81 | 528.77 | 528.80 | 20.7K |
| 08:53 | 528.76 | 528.76 | 528.70 | 528.70 | 58.3K |
| 08:54 | 528.66 | 528.67 | 528.57 | 528.57 | 40.0K |
| 08:55 | 528.56 | 528.71 | 528.56 | 528.71 | 39.9K |
| 08:56 | 528.79 | 528.94 | 528.79 | 528.94 | 81.8K |
| 08:57 | 528.89 | 529.41 | 528.82 | 529.41 | 99.0K |
| 08:58 | 530.15 | 530.49 | 530.15 | 530.49 | 193.5K |
| 08:59 | 530.46 | 531.18 | 530.46 | 531.18 | 94.9K |
| 09:00 | 531.39 | 531.39 | 531.08 | 531.08 | 59.5K |
| 09:01 | 531.91 | 532.13 | 531.66 | 532.13 | 283.4K |
| 09:02 | 531.95 | 531.95 | 531.48 | 531.48 | 64.8K |
| 09:03 | 531.46 | 532.08 | 531.39 | 532.08 | 118.4K |
| 09:04 | 531.76 | 532.09 | 531.53 | 532.09 | 113.0K |
| 09:05 | 531.96 | 531.96 | 531.80 | 531.86 | 62.5K |
| 09:06 | 531.78 | 533.14 | 531.78 | 533.14 | 361.8K |
| 09:07 | 533.56 | 535.32 | 533.56 | 535.32 | 651.0K |
| 09:08 | 534.91 | 534.91 | 534.08 | 534.08 | 211.8K |
| 09:09 | 534.15 | 534.15 | 533.11 | 533.11 | 283.4K |
| 09:10 | 532.90 | 532.90 | 532.66 | 532.66 | 302.0K |
| 09:11 | 532.67 | 532.67 | 532.53 | 532.56 | 55.3K |
| 09:12 | 532.69 | 532.69 | 532.60 | 532.63 | 608.9K |
| 09:13 | 532.57 | 532.65 | 532.40 | 532.40 | 149.2K |
| 09:14 | 532.47 | 533.73 | 532.47 | 533.73 | 268.3K |
| 09:15 | 533.67 | 533.67 | 533.31 | 533.43 | 90.8K |
| 09:16 | 533.40 | 533.97 | 533.40 | 533.86 | 1,160.0K |
| 09:17 | 534.68 | 534.68 | 534.46 | 534.46 | 414.0K |
| 09:18 | 534.49 | 534.49 | 534.38 | 534.38 | 553.3K |
| 09:19 | 534.46 | 534.46 | 534.17 | 534.17 | 81.8K |
| 09:20 | 534.20 | 534.20 | 533.90 | 533.93 | 80.5K |
| 09:21 | 533.88 | 533.97 | 533.75 | 533.75 | 42.2K |
| 09:22 | 533.67 | 533.67 | 533.53 | 533.53 | 67.1K |
| 09:23 | 533.58 | 533.58 | 533.03 | 533.03 | 352.0K |
| 09:24 | 533.04 | 533.04 | 532.70 | 532.70 | 281.2K |
| 09:25 | 532.60 | 533.50 | 532.44 | 533.50 | 343.0K |
| 09:26 | 533.43 | 533.62 | 533.43 | 533.45 | 197.6K |
| 09:27 | 533.56 | 533.56 | 533.43 | 533.43 | 37.2K |
| 09:28 | 533.26 | 533.48 | 533.20 | 533.48 | 114.4K |
| 09:29 | 533.40 | 533.47 | 533.40 | 533.45 | 522.1K |
| 09:30 | 533.46 | 533.48 | 533.33 | 533.33 | 348.1K |
| 09:31 | 533.66 | 533.66 | 533.33 | 533.38 | 109.7K |
| 09:32 | 533.63 | 533.88 | 533.63 | 533.88 | 383.3K |
| 09:33 | 533.93 | 534.06 | 533.92 | 534.06 | 124.4K |
| 09:34 | 534.00 | 534.04 | 533.77 | 533.77 | 652.4K |
| 09:35 | 533.98 | 533.98 | 533.52 | 533.52 | 143.4K |
| 09:36 | 533.50 | 533.50 | 533.30 | 533.30 | 99.8K |
| 09:37 | 533.24 | 533.41 | 533.21 | 533.34 | 172.3K |
| 09:38 | 533.26 | 533.28 | 533.11 | 533.11 | 1,119.7K |
| 09:39 | 533.18 | 533.42 | 532.99 | 533.42 | 335.6K |
| 09:40 | 533.35 | 533.35 | 533.21 | 533.32 | 83.0K |
| 09:41 | 533.37 | 533.64 | 533.32 | 533.64 | 199.3K |
| 09:42 | 533.55 | 533.55 | 533.35 | 533.35 | 83.1K |
| 09:43 | 533.34 | 533.34 | 533.23 | 533.24 | 44.7K |
| 09:44 | 533.16 | 533.16 | 532.79 | 532.79 | 417.4K |
| 09:45 | 532.60 | 532.60 | 532.37 | 532.37 | 115.5K |
| 09:46 | 532.21 | 532.60 | 532.14 | 532.60 | 647.8K |
| 09:47 | 532.80 | 532.80 | 532.65 | 532.65 | 450.0K |
| 09:48 | 532.62 | 532.62 | 532.50 | 532.50 | 330.0K |
| 09:49 | 532.49 | 532.52 | 532.42 | 532.52 | 95.8K |
| 09:50 | 533.11 | 533.27 | 533.11 | 533.26 | 478.5K |
| 09:51 | 533.29 | 533.31 | 533.28 | 533.30 | 729.6K |
| 09:52 | 533.34 | 533.34 | 533.22 | 533.25 | 582.7K |
| 09:53 | 533.28 | 533.79 | 533.25 | 533.79 | 681.2K |
| 09:54 | 533.88 | 533.91 | 533.78 | 533.78 | 202.5K |
| 09:55 | 533.77 | 533.90 | 533.77 | 533.90 | 719.7K |
| 09:56 | 533.84 | 533.92 | 533.84 | 533.92 | 492.4K |
| 09:57 | 533.88 | 534.15 | 533.88 | 534.15 | 241.4K |
| 09:58 | 534.09 | 534.09 | 533.83 | 533.94 | 190.3K |
| 09:59 | 534.01 | 534.07 | 534.01 | 534.03 | 404.7K |
| 10:00 | 534.02 | 534.02 | 533.85 | 533.85 | 153.0K |
| 10:01 | 533.82 | 533.99 | 533.73 | 533.99 | 178.2K |
| 10:02 | 534.03 | 534.07 | 533.96 | 533.96 | 207.1K |
| 10:03 | 533.91 | 533.99 | 533.91 | 533.96 | 229.4K |
| 10:04 | 533.92 | 533.97 | 533.90 | 533.90 | 190.3K |
| 10:05 | 533.94 | 534.05 | 533.87 | 534.05 | 207.7K |
| 10:06 | 534.00 | 534.27 | 533.91 | 534.27 | 372.3K |
| 10:07 | 534.25 | 534.47 | 534.18 | 534.47 | 199.7K |
| 10:08 | 534.36 | 534.55 | 534.31 | 534.55 | 1,442.5K |
| 10:09 | 534.42 | 534.54 | 534.36 | 534.54 | 89.7K |
| 10:10 | 534.46 | 534.46 | 534.22 | 534.22 | 101.9K |
| 10:11 | 533.96 | 534.04 | 533.96 | 534.00 | 148.2K |
| 10:12 | 533.95 | 533.96 | 533.95 | 533.96 | 425.3K |
| 10:13 | 533.85 | 533.91 | 533.79 | 533.79 | 204.2K |
| 10:14 | 533.83 | 533.83 | 533.62 | 533.62 | 74.6K |
| 10:15 | 533.62 | 533.62 | 533.56 | 533.62 | 170.0K |
| 10:16 | 533.62 | 533.62 | 533.59 | 533.60 | 169.4K |
| 10:17 | 533.52 | 533.52 | 533.34 | 533.34 | 279.3K |
| 10:18 | 533.32 | 533.44 | 533.32 | 533.40 | 346.5K |
| 10:19 | 533.46 | 533.48 | 533.35 | 533.48 | 118.8K |
| 10:20 | 533.34 | 533.37 | 533.34 | 533.37 | 62.1K |
| 10:21 | 533.37 | 533.37 | 533.14 | 533.22 | 171.8K |
| 10:22 | 533.25 | 533.34 | 533.25 | 533.30 | 264.1K |
| 10:23 | 533.32 | 533.32 | 533.09 | 533.09 | 121.6K |
| 10:24 | 532.99 | 533.30 | 532.99 | 533.19 | 830.8K |
| 10:25 | 533.15 | 533.15 | 533.08 | 533.09 | 138.4K |
| 10:26 | 533.01 | 533.03 | 532.82 | 532.82 | 301.9K |
| 10:27 | 532.81 | 532.82 | 532.78 | 532.82 | 122.1K |
| 10:28 | 532.84 | 532.91 | 532.84 | 532.91 | 69.5K |
| 10:29 | 532.93 | 532.98 | 532.92 | 532.96 | 115.5K |
| 10:30 | 533.02 | 533.02 | 532.89 | 532.89 | 155.2K |
| 10:31 | 532.86 | 533.02 | 532.86 | 533.02 | 148.0K |
| 10:32 | 533.09 | 533.09 | 532.80 | 532.80 | 253.9K |
| 10:33 | 532.75 | 532.79 | 532.68 | 532.68 | 197.7K |
| 10:34 | 532.64 | 532.64 | 532.52 | 532.52 | 212.7K |
| 10:35 | 532.50 | 532.57 | 532.46 | 532.49 | 101.3K |
| 10:36 | 532.50 | 532.52 | 532.46 | 532.46 | 79.7K |
| 10:37 | 532.45 | 532.53 | 532.45 | 532.48 | 148.5K |
| 10:38 | 532.42 | 532.42 | 532.38 | 532.38 | 752.6K |
| 10:39 | 532.36 | 532.36 | 532.26 | 532.26 | 118.1K |
| 10:40 | 532.34 | 532.42 | 532.34 | 532.42 | 208.2K |
| 10:41 | 532.44 | 532.46 | 532.35 | 532.35 | 100.6K |
| 10:42 | 532.43 | 532.43 | 532.38 | 532.38 | 88.4K |
| 10:43 | 532.40 | 532.47 | 532.40 | 532.43 | 95.6K |
| 10:44 | 532.40 | 532.48 | 532.40 | 532.47 | 106.4K |
| 10:45 | 532.41 | 532.41 | 532.35 | 532.35 | 84.9K |
| 10:46 | 532.40 | 532.40 | 532.25 | 532.25 | 281.0K |
| 10:47 | 532.25 | 532.36 | 532.23 | 532.36 | 271.7K |
| 10:48 | 532.38 | 532.52 | 532.32 | 532.52 | 1,105.7K |
| 10:49 | 532.42 | 532.59 | 532.42 | 532.59 | 110.3K |
| 10:50 | 532.61 | 532.72 | 532.60 | 532.60 | 131.0K |
| 10:51 | 532.58 | 532.59 | 532.53 | 532.53 | 156.2K |
| 10:52 | 532.49 | 532.56 | 532.35 | 532.35 | 255.0K |
| 10:53 | 532.36 | 532.49 | 532.36 | 532.49 | 180.2K |
| 10:54 | 532.53 | 532.86 | 532.53 | 532.85 | 165.4K |
| 10:55 | 532.95 | 532.95 | 532.92 | 532.93 | 273.4K |
| 10:56 | 532.88 | 532.88 | 532.75 | 532.75 | 166.1K |
| 10:57 | 532.82 | 532.84 | 532.78 | 532.78 | 198.6K |
| 10:58 | 532.82 | 532.84 | 532.75 | 532.75 | 127.7K |
| 10:59 | 532.86 | 533.06 | 532.86 | 533.01 | 9,046.3K |
| 11:00 | 532.98 | 533.24 | 532.98 | 533.24 | 727.8K |
| 11:01 | 533.28 | 533.77 | 533.28 | 533.77 | 439.8K |
| 11:02 | 533.81 | 534.25 | 533.81 | 534.25 | 324.3K |
| 11:03 | 534.34 | 534.54 | 534.34 | 534.54 | 213.7K |
| 11:04 | 534.70 | 534.71 | 534.68 | 534.71 | 319.9K |
| 11:05 | 534.78 | 534.92 | 534.78 | 534.92 | 315.3K |
| 11:06 | 534.94 | 535.00 | 534.91 | 534.96 | 242.8K |
| 11:07 | 535.04 | 535.46 | 535.04 | 535.46 | 704.0K |
| 11:08 | 535.63 | 535.89 | 535.63 | 535.84 | 516.6K |
| 11:09 | 535.86 | 535.86 | 535.64 | 535.64 | 804.8K |
| 11:10 | 535.56 | 535.63 | 535.56 | 535.60 | 222.7K |
| 11:11 | 535.60 | 535.68 | 535.34 | 535.52 | 218.1K |
| 11:12 | 535.53 | 535.66 | 535.53 | 535.66 | 319.7K |
| 11:13 | 535.77 | 535.77 | 535.70 | 535.70 | 461.7K |
| 11:14 | 535.69 | 535.77 | 535.69 | 535.75 | 283.3K |
| 11:15 | 535.78 | 535.83 | 535.77 | 535.79 | 1,332.9K |
| 11:16 | 535.83 | 535.83 | 535.58 | 535.58 | 406.1K |
| 11:17 | 535.55 | 535.71 | 535.55 | 535.71 | 293.7K |
| 11:18 | 535.66 | 535.78 | 535.66 | 535.78 | 239.8K |
| 11:19 | 535.77 | 535.92 | 535.77 | 535.92 | 153.6K |
| 11:20 | 535.90 | 535.94 | 535.89 | 535.89 | 307.0K |
| 11:21 | 535.90 | 535.93 | 535.82 | 535.87 | 172.6K |
| 11:22 | 535.91 | 535.91 | 535.80 | 535.80 | 342.1K |
| 11:23 | 535.72 | 535.81 | 535.71 | 535.71 | 260.7K |
| 11:24 | 535.60 | 535.66 | 535.60 | 535.64 | 513.9K |
| 11:25 | 535.65 | 535.71 | 535.65 | 535.71 | 160.3K |
| 11:26 | 535.73 | 536.20 | 535.73 | 536.20 | 431.2K |
| 11:27 | 536.28 | 536.33 | 536.24 | 536.33 | 385.0K |
| 11:28 | 536.33 | 536.33 | 536.14 | 536.19 | 384.5K |
| 11:29 | 536.17 | 536.41 | 536.17 | 536.37 | 606.4K |
| 11:30 | 536.41 | 536.41 | 536.18 | 536.18 | 450.4K |
| 11:31 | 536.22 | 536.22 | 536.14 | 536.18 | 238.1K |
| 11:32 | 536.21 | 536.36 | 536.21 | 536.33 | 239.3K |
| 11:33 | 536.30 | 536.59 | 536.30 | 536.58 | 557.2K |
| 11:34 | 536.53 | 536.57 | 536.48 | 536.48 | 327.0K |
| 11:35 | 536.54 | 536.60 | 536.54 | 536.56 | 1,238.9K |
| 11:36 | 536.76 | 536.81 | 536.76 | 536.81 | 338.2K |
| 11:37 | 537.08 | 537.17 | 537.07 | 537.17 | 837.2K |
| 11:38 | 537.20 | 537.48 | 537.20 | 537.48 | 417.0K |
| 11:39 | 537.38 | 537.38 | 537.23 | 537.23 | 462.8K |
| 11:40 | 537.08 | 537.08 | 536.94 | 536.94 | 678.0K |
| 11:41 | 536.79 | 536.79 | 536.68 | 536.69 | 502.0K |
| 11:42 | 536.63 | 536.87 | 536.63 | 536.87 | 362.5K |
| 11:43 | 536.86 | 536.86 | 536.77 | 536.80 | 854.5K |
| 11:44 | 536.85 | 536.94 | 536.84 | 536.84 | 235.9K |
| 11:45 | 536.84 | 536.90 | 536.60 | 536.60 | 557.7K |
| 11:46 | 536.62 | 536.62 | 536.49 | 536.49 | 647.1K |
| 11:47 | 536.50 | 536.50 | 536.25 | 536.25 | 900.7K |
| 11:48 | 536.30 | 536.35 | 536.28 | 536.35 | 252.3K |
| 11:49 | 536.25 | 536.25 | 536.09 | 536.09 | 440.6K |
| 11:50 | 536.15 | 536.32 | 536.15 | 536.26 | 401.5K |
| 11:51 | 536.21 | 536.21 | 536.09 | 536.09 | 571.1K |
| 11:52 | 536.19 | 536.31 | 536.19 | 536.30 | 698.8K |
| 11:53 | 536.29 | 536.41 | 536.29 | 536.41 | 412.9K |
| 11:54 | 536.39 | 536.47 | 536.39 | 536.44 | 290.6K |
| 11:55 | 536.58 | 536.58 | 536.54 | 536.54 | 378.8K |
| 11:56 | 536.45 | 536.51 | 536.45 | 536.45 | 305.5K |
| 11:57 | 536.45 | 536.45 | 536.30 | 536.30 | 228.7K |
| 11:58 | 536.24 | 536.30 | 536.24 | 536.29 | 695.9K |
| 11:59 | 536.31 | 536.34 | 536.30 | 536.34 | 211.6K |
| 12:00 | 536.27 | 536.42 | 536.23 | 536.42 | 210.5K |
| 12:01 | 536.40 | 536.40 | 536.38 | 536.38 | 336.3K |
| 12:02 | 536.30 | 536.37 | 536.22 | 536.22 | 1,171.2K |
| 12:03 | 536.25 | 536.34 | 536.25 | 536.34 | 429.2K |
| 12:04 | 536.36 | 536.39 | 536.35 | 536.39 | 263.7K |
| 12:05 | 536.41 | 536.46 | 536.27 | 536.27 | 385.4K |
| 12:06 | 536.24 | 536.24 | 535.89 | 535.89 | 421.8K |
| 12:07 | 535.98 | 535.99 | 535.96 | 535.99 | 216.0K |
| 12:08 | 536.02 | 536.30 | 535.98 | 536.30 | 500.5K |
| 12:09 | 536.43 | 537.02 | 536.40 | 537.02 | 773.9K |
| 12:10 | 536.91 | 536.91 | 536.85 | 536.90 | 115.9K |
| 12:11 | 536.76 | 536.89 | 536.76 | 536.81 | 294.2K |
| 12:12 | 536.79 | 536.91 | 536.79 | 536.90 | 346.3K |
| 12:13 | 536.93 | 536.96 | 536.91 | 536.93 | 288.1K |
| 12:14 | 536.97 | 537.01 | 536.96 | 536.96 | 214.4K |
| 12:15 | 537.00 | 537.09 | 537.00 | 537.07 | 178.1K |
| 12:16 | 537.08 | 537.19 | 537.06 | 537.19 | 183.5K |
| 12:17 | 537.18 | 537.20 | 537.13 | 537.20 | 251.0K |
| 12:18 | 537.15 | 537.17 | 537.12 | 537.13 | 246.0K |
| 12:19 | 537.17 | 537.38 | 537.17 | 537.38 | 392.7K |
| 12:20 | 537.41 | 537.44 | 537.38 | 537.40 | 156.0K |
| 12:21 | 537.40 | 537.47 | 537.33 | 537.33 | 451.6K |
| 12:22 | 537.31 | 537.36 | 537.28 | 537.31 | 203.5K |
| 12:23 | 537.31 | 537.31 | 537.09 | 537.09 | 243.2K |
| 12:24 | 537.00 | 537.11 | 537.00 | 537.06 | 185.3K |
| 12:25 | 537.03 | 537.13 | 537.03 | 537.08 | 207.7K |
| 12:26 | 537.11 | 537.15 | 537.08 | 537.12 | 349.3K |
| 12:27 | 537.34 | 537.34 | 537.19 | 537.19 | 426.3K |
| 12:28 | 537.18 | 537.29 | 537.13 | 537.29 | 300.1K |
| 12:29 | 537.31 | 537.31 | 537.19 | 537.19 | 233.1K |
| 12:30 | 537.21 | 537.46 | 537.21 | 537.46 | 311.9K |
| 12:31 | 537.89 | 537.89 | 537.51 | 537.83 | 671.6K |
| 12:32 | 537.89 | 537.96 | 537.89 | 537.96 | 703.4K |
| 12:33 | 537.99 | 538.29 | 537.91 | 538.29 | 412.4K |
| 12:34 | 538.38 | 538.44 | 538.36 | 538.36 | 512.6K |
| 12:35 | 538.31 | 538.32 | 538.20 | 538.20 | 490.0K |
| 12:36 | 538.25 | 538.25 | 538.08 | 538.20 | 606.0K |
| 12:37 | 538.14 | 538.20 | 538.13 | 538.20 | 207.5K |
| 12:38 | 538.23 | 538.45 | 538.23 | 538.42 | 248.7K |
| 12:39 | 538.42 | 538.50 | 538.42 | 538.50 | 191.2K |
| 12:40 | 538.62 | 538.68 | 538.56 | 538.56 | 253.8K |
| 12:41 | 538.60 | 538.60 | 538.32 | 538.32 | 443.4K |
| 12:42 | 538.25 | 538.25 | 538.17 | 538.23 | 519.5K |
| 12:43 | 538.34 | 538.48 | 538.34 | 538.48 | 407.8K |
| 12:44 | 538.58 | 538.58 | 538.48 | 538.55 | 675.6K |
| 12:45 | 538.52 | 538.67 | 538.52 | 538.64 | 553.9K |
| 12:46 | 538.72 | 538.86 | 538.72 | 538.86 | 298.5K |
| 12:47 | 538.99 | 539.08 | 538.88 | 539.08 | 596.9K |
| 12:48 | 538.99 | 539.04 | 538.97 | 538.97 | 496.6K |
| 12:49 | 538.98 | 538.98 | 538.96 | 538.98 | 400.5K |
| 12:50 | 539.15 | 539.15 | 539.02 | 539.05 | 642.1K |
| 12:51 | 538.92 | 539.20 | 538.83 | 538.83 | 453.5K |
| 12:52 | 538.84 | 538.86 | 538.78 | 538.86 | 213.2K |
| 12:53 | 538.80 | 538.97 | 538.75 | 538.97 | 463.3K |
| 12:54 | 538.92 | 538.92 | 538.77 | 538.79 | 202.5K |
| 12:55 | 538.79 | 538.79 | 538.59 | 538.59 | 216.4K |
| 12:56 | 538.60 | 538.60 | 538.52 | 538.52 | 357.1K |
| 12:57 | 538.52 | 538.72 | 538.48 | 538.72 | 252.3K |
| 12:58 | 538.76 | 538.96 | 538.76 | 538.96 | 277.0K |
| 12:59 | 538.95 | 539.02 | 538.95 | 539.02 | 556.9K |
| 13:00 | 539.05 | 539.18 | 539.05 | 539.11 | 177.1K |
| 13:01 | 539.27 | 539.27 | 538.93 | 539.02 | 689.9K |
| 13:02 | 538.97 | 538.98 | 538.89 | 538.98 | 400.7K |
| 13:03 | 538.97 | 538.97 | 538.86 | 538.86 | 129.1K |
| 13:04 | 538.80 | 539.07 | 538.80 | 539.07 | 179.9K |
| 13:05 | 538.92 | 538.92 | 538.61 | 538.63 | 399.6K |
| 13:06 | 538.60 | 538.64 | 538.51 | 538.64 | 528.6K |
| 13:07 | 538.61 | 538.65 | 538.59 | 538.59 | 226.5K |
| 13:08 | 538.54 | 538.62 | 538.54 | 538.55 | 589.3K |
| 13:09 | 538.55 | 538.59 | 538.50 | 538.50 | 296.8K |
| 13:10 | 538.55 | 538.55 | 538.50 | 538.54 | 267.0K |
| 13:11 | 538.50 | 538.50 | 538.44 | 538.49 | 225.2K |
| 13:12 | 538.40 | 538.60 | 538.40 | 538.59 | 274.9K |
| 13:13 | 538.65 | 538.71 | 538.61 | 538.71 | 461.7K |
| 13:14 | 538.75 | 538.91 | 538.75 | 538.87 | 564.8K |
| 13:15 | 538.84 | 538.84 | 538.71 | 538.71 | 157.1K |
| 13:16 | 538.77 | 538.77 | 538.68 | 538.72 | 534.3K |
| 13:17 | 538.74 | 538.74 | 538.56 | 538.56 | 218.4K |
| 13:18 | 538.46 | 538.46 | 538.34 | 538.34 | 449.3K |
| 13:19 | 538.32 | 538.32 | 538.19 | 538.30 | 263.7K |
| 13:20 | 538.15 | 538.15 | 538.05 | 538.12 | 689.8K |
| 13:21 | 538.09 | 538.19 | 538.00 | 538.00 | 135.5K |
| 13:22 | 538.04 | 538.04 | 537.84 | 537.84 | 548.7K |
| 13:23 | 537.79 | 537.84 | 537.74 | 537.74 | 343.9K |
| 13:24 | 537.86 | 537.86 | 537.74 | 537.79 | 305.1K |
| 13:25 | 537.82 | 537.82 | 537.69 | 537.75 | 295.0K |
| 13:26 | 537.72 | 537.72 | 537.64 | 537.64 | 428.3K |
| 13:27 | 537.55 | 537.55 | 537.32 | 537.32 | 122.8K |
| 13:28 | 537.28 | 537.40 | 537.28 | 537.37 | 213.0K |
| 13:29 | 537.34 | 537.34 | 537.28 | 537.32 | 216.4K |
| 13:30 | 537.34 | 537.35 | 537.33 | 537.35 | 281.1K |
| 13:31 | 537.37 | 537.37 | 537.31 | 537.34 | 231.7K |
| 13:32 | 537.37 | 537.52 | 537.37 | 537.52 | 1,953.4K |
| 13:33 | 537.56 | 537.70 | 537.56 | 537.70 | 301.4K |
| 13:34 | 537.77 | 537.77 | 537.64 | 537.69 | 630.3K |
| 13:35 | 537.76 | 537.76 | 537.61 | 537.61 | 352.5K |
| 13:36 | 537.44 | 537.51 | 537.38 | 537.38 | 288.3K |
| 13:37 | 537.36 | 537.37 | 537.30 | 537.30 | 466.1K |
| 13:38 | 537.30 | 537.43 | 537.30 | 537.43 | 410.7K |
| 13:39 | 537.55 | 537.60 | 537.55 | 537.59 | 245.9K |
| 13:40 | 537.58 | 537.66 | 537.57 | 537.66 | 193.6K |
| 13:41 | 537.62 | 537.64 | 537.61 | 537.62 | 378.6K |
| 13:42 | 537.59 | 537.76 | 537.59 | 537.76 | 162.9K |
| 13:43 | 537.78 | 537.86 | 537.74 | 537.81 | 500.3K |
| 13:44 | 537.77 | 537.83 | 537.62 | 537.62 | 254.6K |
| 13:45 | 537.61 | 537.72 | 537.57 | 537.72 | 410.2K |
| 13:46 | 537.72 | 537.95 | 537.72 | 537.95 | 268.4K |
| 13:47 | 537.88 | 537.88 | 537.73 | 537.73 | 399.0K |
| 13:48 | 537.60 | 537.60 | 537.56 | 537.59 | 205.5K |
| 13:49 | 537.59 | 537.65 | 537.57 | 537.57 | 599.2K |
| 13:50 | 537.60 | 537.60 | 537.57 | 537.57 | 279.8K |
| 13:51 | 537.52 | 537.58 | 537.50 | 537.50 | 502.1K |
| 13:52 | 537.51 | 537.55 | 537.49 | 537.55 | 360.6K |
| 13:53 | 537.54 | 537.54 | 537.45 | 537.45 | 174.2K |
| 13:54 | 537.43 | 537.48 | 537.41 | 537.45 | 336.4K |
| 13:55 | 537.44 | 537.54 | 537.43 | 537.53 | 245.9K |
| 13:56 | 537.53 | 537.53 | 537.44 | 537.44 | 227.5K |
| 13:57 | 537.51 | 537.54 | 537.46 | 537.46 | 333.2K |
| 13:58 | 537.48 | 537.73 | 537.48 | 537.73 | 248.3K |
| 13:59 | 537.77 | 537.83 | 537.77 | 537.79 | 290.1K |
| 14:00 | 537.83 | 537.83 | 537.74 | 537.78 | 288.9K |
| 14:01 | 537.73 | 537.80 | 537.72 | 537.80 | 284.1K |
| 14:02 | 537.80 | 537.80 | 537.70 | 537.72 | 826.5K |
| 14:03 | 537.67 | 537.67 | 537.51 | 537.51 | 440.6K |
| 14:04 | 537.44 | 537.44 | 537.30 | 537.38 | 239.0K |
| 14:05 | 537.14 | 537.14 | 537.01 | 537.06 | 237.1K |
| 14:06 | 537.16 | 537.16 | 537.10 | 537.10 | 405.8K |
| 14:07 | 537.10 | 537.27 | 537.10 | 537.27 | 415.7K |
| 14:08 | 537.26 | 537.36 | 537.26 | 537.36 | 177.2K |
| 14:09 | 537.43 | 537.43 | 537.35 | 537.35 | 435.3K |
| 14:10 | 537.36 | 537.36 | 537.10 | 537.16 | 643.6K |
| 14:11 | 537.13 | 537.31 | 537.13 | 537.31 | 148.3K |
| 14:12 | 537.33 | 537.54 | 537.33 | 537.47 | 314.4K |
| 14:13 | 537.53 | 537.60 | 537.53 | 537.58 | 347.5K |
| 14:14 | 537.66 | 538.11 | 537.66 | 538.11 | 751.2K |
| 14:15 | 537.34 | 537.36 | 537.29 | 537.36 | 307.0K |
| 14:16 | 537.38 | 537.50 | 537.38 | 537.49 | 143.9K |
| 14:17 | 537.60 | 537.62 | 537.58 | 537.59 | 433.2K |
| 14:18 | 537.56 | 537.59 | 537.54 | 537.59 | 311.0K |
| 14:19 | 537.89 | 537.89 | 537.71 | 537.71 | 322.0K |
| 14:20 | 537.68 | 537.68 | 537.27 | 537.28 | 400.3K |
| 14:21 | 537.31 | 537.36 | 537.31 | 537.36 | 281.2K |
| 14:22 | 537.43 | 537.43 | 537.36 | 537.39 | 279.9K |
| 14:23 | 537.45 | 537.47 | 537.45 | 537.45 | 179.8K |
| 14:24 | 537.51 | 537.51 | 537.41 | 537.45 | 335.8K |
| 14:25 | 537.39 | 537.39 | 537.30 | 537.30 | 402.2K |
| 14:26 | 537.32 | 537.57 | 537.32 | 537.57 | 689.2K |
| 14:27 | 537.55 | 537.67 | 537.55 | 537.63 | 443.9K |
| 14:28 | 537.63 | 537.63 | 537.57 | 537.62 | 245.2K |
| 14:29 | 537.62 | 537.78 | 537.62 | 537.78 | 297.7K |
| 14:30 | 537.76 | 537.76 | 537.44 | 537.44 | 374.9K |
| 14:31 | 537.41 | 537.42 | 537.37 | 537.42 | 362.7K |
| 14:32 | 537.54 | 537.54 | 537.37 | 537.37 | 540.7K |
| 14:33 | 537.33 | 537.44 | 537.21 | 537.44 | 246.2K |
| 14:34 | 537.46 | 537.48 | 537.44 | 537.47 | 399.2K |
| 14:35 | 537.39 | 537.39 | 537.25 | 537.25 | 834.4K |
| 14:36 | 537.22 | 537.29 | 537.19 | 537.19 | 310.2K |
| 14:37 | 537.03 | 537.12 | 537.03 | 537.11 | 391.1K |
| 14:38 | 537.02 | 537.02 | 536.85 | 536.85 | 325.6K |
| 14:39 | 536.85 | 536.86 | 536.78 | 536.78 | 542.0K |
| 14:40 | 536.73 | 536.73 | 536.22 | 536.22 | 1,368.0K |
| 14:41 | 536.04 | 536.04 | 535.77 | 535.77 | 1,306.4K |
| 14:42 | 535.71 | 535.71 | 535.58 | 535.58 | 1,332.5K |
| 14:43 | 535.49 | 535.50 | 535.42 | 535.50 | 1,094.1K |
| 14:44 | 535.50 | 535.50 | 535.39 | 535.39 | 1,094.5K |
| 14:45 | 535.39 | 535.39 | 535.14 | 535.14 | 1,279.9K |
| 14:46 | 535.11 | 535.11 | 535.02 | 535.05 | 1,279.8K |
| 14:47 | 535.00 | 535.00 | 534.83 | 534.83 | 981.5K |
| 14:48 | 534.91 | 535.09 | 534.91 | 535.07 | 1,204.7K |
| 14:49 | 535.20 | 535.20 | 535.13 | 535.20 | 865.5K |
| 14:50 | 535.14 | 535.31 | 535.14 | 535.27 | 1,510.3K |
| 14:51 | 535.20 | 535.22 | 535.17 | 535.17 | 1,510.5K |
| 14:52 | 535.18 | 535.29 | 535.13 | 535.29 | 1,523.3K |
| 14:53 | 535.42 | 535.56 | 535.42 | 535.56 | 1,385.9K |
| 14:54 | 535.48 | 535.52 | 535.40 | 535.52 | 1,438.5K |
| 14:55 | 535.53 | 535.73 | 535.53 | 535.73 | 1,665.5K |
| 14:56 | 535.68 | 536.09 | 535.68 | 536.09 | 1,571.4K |
| 14:57 | 535.99 | 536.09 | 535.99 | 536.00 | 1,140.7K |
| 14:58 | 536.05 | 536.05 | 535.68 | 535.68 | 1,640.6K |
| 14:59 | 535.60 | 535.78 | 535.45 | 535.78 | 99,103.6K |