5,386.72
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 5,367.04 | 5,367.04 | 5,367.04 | 5,367.04 | 21,443.1K |
| 09:29 | 5,367.04 | 5,367.04 | 5,367.04 | 5,367.04 | 0.0K |
| 09:30 | 5,367.04 | 5,367.04 | 5,353.74 | 5,357.35 | 69,776.8K |
| 09:31 | 5,359.29 | 5,369.98 | 5,359.29 | 5,367.39 | 55,137.5K |
| 09:32 | 5,366.29 | 5,366.72 | 5,360.43 | 5,362.17 | 46,826.8K |
| 09:33 | 5,362.07 | 5,363.18 | 5,357.26 | 5,363.18 | 44,248.0K |
| 09:34 | 5,362.32 | 5,366.46 | 5,359.35 | 5,365.88 | 33,462.3K |
| 09:35 | 5,366.70 | 5,371.02 | 5,366.29 | 5,370.55 | 33,412.8K |
| 09:36 | 5,370.86 | 5,371.76 | 5,366.25 | 5,371.76 | 41,901.2K |
| 09:37 | 5,372.57 | 5,384.43 | 5,371.28 | 5,384.43 | 35,628.5K |
| 09:38 | 5,384.91 | 5,384.91 | 5,381.80 | 5,384.22 | 30,242.3K |
| 09:39 | 5,384.26 | 5,391.27 | 5,383.30 | 5,391.27 | 30,118.8K |
| 09:40 | 5,391.10 | 5,399.79 | 5,390.64 | 5,399.79 | 36,922.8K |
| 09:41 | 5,399.28 | 5,402.51 | 5,395.70 | 5,401.79 | 45,029.8K |
| 09:42 | 5,402.33 | 5,402.33 | 5,395.29 | 5,398.23 | 40,596.2K |
| 09:43 | 5,398.94 | 5,398.94 | 5,394.05 | 5,397.95 | 32,041.3K |
| 09:44 | 5,397.83 | 5,411.30 | 5,395.71 | 5,411.30 | 31,292.2K |
| 09:45 | 5,412.00 | 5,419.85 | 5,412.00 | 5,419.00 | 33,025.3K |
| 09:46 | 5,419.24 | 5,419.24 | 5,411.38 | 5,412.22 | 29,184.3K |
| 09:47 | 5,412.05 | 5,414.15 | 5,411.24 | 5,412.63 | 23,292.7K |
| 09:48 | 5,412.67 | 5,415.69 | 5,411.18 | 5,415.47 | 20,923.3K |
| 09:49 | 5,414.20 | 5,422.22 | 5,414.20 | 5,421.63 | 21,575.5K |
| 09:50 | 5,418.06 | 5,418.06 | 5,408.24 | 5,408.24 | 31,251.8K |
| 09:51 | 5,408.38 | 5,409.20 | 5,403.99 | 5,403.99 | 25,340.6K |
| 09:52 | 5,404.29 | 5,404.29 | 5,389.23 | 5,390.51 | 29,707.8K |
| 09:53 | 5,390.09 | 5,391.00 | 5,386.98 | 5,390.41 | 25,933.4K |
| 09:54 | 5,390.65 | 5,401.12 | 5,390.65 | 5,400.37 | 20,137.5K |
| 09:55 | 5,399.44 | 5,408.75 | 5,399.44 | 5,407.53 | 19,204.4K |
| 09:56 | 5,406.44 | 5,406.44 | 5,394.00 | 5,394.30 | 17,221.2K |
| 09:57 | 5,394.44 | 5,404.75 | 5,394.16 | 5,403.70 | 16,134.9K |
| 09:58 | 5,402.93 | 5,408.98 | 5,401.60 | 5,408.98 | 19,807.9K |
| 09:59 | 5,409.49 | 5,419.30 | 5,409.49 | 5,418.85 | 17,614.7K |
| 10:00 | 5,417.48 | 5,417.48 | 5,410.09 | 5,410.15 | 22,172.1K |
| 10:01 | 5,410.27 | 5,410.90 | 5,400.24 | 5,400.24 | 22,223.5K |
| 10:02 | 5,400.16 | 5,410.09 | 5,399.64 | 5,408.82 | 22,146.5K |
| 10:03 | 5,408.17 | 5,409.90 | 5,400.07 | 5,400.85 | 14,970.9K |
| 10:04 | 5,400.37 | 5,400.37 | 5,389.60 | 5,389.60 | 15,873.3K |
| 10:05 | 5,388.62 | 5,394.14 | 5,388.62 | 5,390.01 | 15,201.3K |
| 10:06 | 5,390.70 | 5,390.70 | 5,386.58 | 5,387.43 | 15,044.1K |
| 10:07 | 5,387.08 | 5,390.58 | 5,385.82 | 5,389.66 | 13,861.7K |
| 10:08 | 5,388.60 | 5,392.37 | 5,387.76 | 5,392.10 | 13,730.0K |
| 10:09 | 5,392.12 | 5,397.45 | 5,391.10 | 5,396.74 | 14,756.4K |
| 10:10 | 5,396.99 | 5,396.99 | 5,388.40 | 5,390.36 | 13,658.7K |
| 10:11 | 5,389.82 | 5,395.16 | 5,387.78 | 5,395.16 | 15,749.8K |
| 10:12 | 5,394.62 | 5,395.98 | 5,392.81 | 5,395.23 | 11,942.8K |
| 10:13 | 5,395.88 | 5,396.69 | 5,390.63 | 5,391.27 | 10,754.0K |
| 10:14 | 5,390.61 | 5,390.61 | 5,381.61 | 5,381.61 | 16,719.5K |
| 10:15 | 5,381.03 | 5,381.60 | 5,376.83 | 5,377.03 | 21,534.6K |
| 10:16 | 5,378.19 | 5,380.23 | 5,376.59 | 5,380.01 | 17,801.2K |
| 10:17 | 5,381.39 | 5,386.48 | 5,381.39 | 5,384.41 | 12,960.4K |
| 10:18 | 5,384.91 | 5,384.91 | 5,380.58 | 5,383.14 | 11,440.9K |
| 10:19 | 5,383.72 | 5,389.02 | 5,383.72 | 5,388.71 | 9,550.3K |
| 10:20 | 5,388.77 | 5,391.21 | 5,388.46 | 5,389.23 | 9,670.8K |
| 10:21 | 5,389.24 | 5,396.16 | 5,389.09 | 5,395.23 | 10,067.1K |
| 10:22 | 5,396.05 | 5,399.15 | 5,395.34 | 5,398.88 | 9,616.9K |
| 10:23 | 5,399.16 | 5,400.65 | 5,395.53 | 5,400.63 | 9,627.6K |
| 10:24 | 5,400.67 | 5,401.97 | 5,399.62 | 5,401.97 | 8,348.1K |
| 10:25 | 5,402.13 | 5,402.13 | 5,398.13 | 5,398.13 | 9,021.2K |
| 10:26 | 5,397.02 | 5,399.72 | 5,396.28 | 5,399.36 | 6,901.6K |
| 10:27 | 5,399.84 | 5,400.89 | 5,396.54 | 5,398.31 | 9,486.8K |
| 10:28 | 5,398.95 | 5,400.46 | 5,396.69 | 5,400.39 | 9,369.8K |
| 10:29 | 5,400.24 | 5,400.58 | 5,398.59 | 5,400.30 | 9,479.1K |
| 10:30 | 5,400.75 | 5,401.22 | 5,397.33 | 5,400.63 | 9,629.9K |
| 10:31 | 5,400.11 | 5,400.11 | 5,392.85 | 5,394.04 | 10,488.2K |
| 10:32 | 5,394.49 | 5,397.82 | 5,394.19 | 5,394.34 | 15,371.2K |
| 10:33 | 5,394.05 | 5,399.63 | 5,393.86 | 5,396.21 | 11,191.5K |
| 10:34 | 5,395.28 | 5,399.00 | 5,394.57 | 5,399.00 | 8,436.8K |
| 10:35 | 5,398.94 | 5,398.94 | 5,390.94 | 5,390.94 | 10,138.1K |
| 10:36 | 5,391.11 | 5,391.11 | 5,388.06 | 5,388.87 | 9,792.3K |
| 10:37 | 5,388.42 | 5,388.77 | 5,384.44 | 5,387.40 | 10,212.5K |
| 10:38 | 5,387.36 | 5,387.83 | 5,386.11 | 5,386.88 | 8,852.1K |
| 10:39 | 5,386.97 | 5,389.00 | 5,385.64 | 5,385.74 | 10,312.1K |
| 10:40 | 5,385.26 | 5,386.60 | 5,384.05 | 5,386.60 | 8,810.8K |
| 10:41 | 5,386.76 | 5,386.92 | 5,384.39 | 5,384.39 | 8,782.2K |
| 10:42 | 5,384.27 | 5,384.42 | 5,380.34 | 5,380.41 | 9,278.5K |
| 10:43 | 5,380.22 | 5,383.53 | 5,380.22 | 5,380.96 | 8,749.6K |
| 10:44 | 5,380.82 | 5,380.82 | 5,375.08 | 5,375.08 | 9,589.9K |
| 10:45 | 5,374.44 | 5,375.76 | 5,373.96 | 5,375.51 | 10,752.7K |
| 10:46 | 5,375.24 | 5,376.25 | 5,374.35 | 5,375.61 | 11,655.2K |
| 10:47 | 5,376.03 | 5,382.27 | 5,376.03 | 5,381.54 | 11,957.2K |
| 10:48 | 5,382.23 | 5,382.76 | 5,379.28 | 5,380.84 | 8,455.4K |
| 10:49 | 5,379.98 | 5,379.98 | 5,373.36 | 5,373.36 | 9,513.2K |
| 10:50 | 5,374.43 | 5,375.29 | 5,374.18 | 5,374.82 | 8,533.1K |
| 10:51 | 5,374.91 | 5,375.07 | 5,371.50 | 5,371.69 | 7,864.9K |
| 10:52 | 5,371.49 | 5,374.89 | 5,371.49 | 5,374.16 | 7,591.8K |
| 10:53 | 5,373.95 | 5,377.02 | 5,373.76 | 5,377.02 | 5,416.4K |
| 10:54 | 5,377.48 | 5,377.48 | 5,371.54 | 5,371.54 | 8,392.5K |
| 10:55 | 5,371.49 | 5,372.59 | 5,368.42 | 5,368.51 | 11,099.3K |
| 10:56 | 5,367.75 | 5,367.75 | 5,357.73 | 5,357.73 | 19,466.6K |
| 10:57 | 5,358.40 | 5,358.40 | 5,350.13 | 5,350.13 | 16,998.3K |
| 10:58 | 5,351.04 | 5,353.47 | 5,351.04 | 5,352.57 | 14,159.3K |
| 10:59 | 5,353.28 | 5,355.94 | 5,350.79 | 5,351.28 | 11,256.9K |
| 11:00 | 5,351.02 | 5,355.52 | 5,351.02 | 5,352.16 | 11,723.4K |
| 11:01 | 5,352.27 | 5,352.27 | 5,346.25 | 5,346.45 | 15,374.0K |
| 11:02 | 5,346.45 | 5,346.96 | 5,341.69 | 5,341.69 | 14,192.3K |
| 11:03 | 5,341.52 | 5,354.39 | 5,340.61 | 5,353.70 | 17,126.6K |
| 11:04 | 5,354.23 | 5,358.51 | 5,354.23 | 5,358.51 | 8,683.5K |
| 11:05 | 5,358.46 | 5,365.31 | 5,358.45 | 5,365.00 | 7,749.4K |
| 11:06 | 5,364.39 | 5,364.88 | 5,362.49 | 5,363.06 | 8,101.9K |
| 11:07 | 5,362.87 | 5,365.57 | 5,362.87 | 5,365.11 | 5,700.2K |
| 11:08 | 5,365.67 | 5,365.67 | 5,359.87 | 5,359.87 | 6,811.9K |
| 11:09 | 5,360.27 | 5,360.27 | 5,357.28 | 5,357.28 | 6,627.3K |
| 11:10 | 5,356.86 | 5,356.86 | 5,354.87 | 5,355.03 | 6,414.7K |
| 11:11 | 5,354.82 | 5,363.85 | 5,354.46 | 5,363.85 | 8,721.1K |
| 11:12 | 5,363.56 | 5,363.56 | 5,360.59 | 5,362.08 | 5,262.9K |
| 11:13 | 5,362.26 | 5,362.43 | 5,356.12 | 5,356.12 | 5,758.2K |
| 11:14 | 5,355.33 | 5,355.33 | 5,350.47 | 5,350.52 | 6,045.6K |
| 11:15 | 5,350.03 | 5,350.03 | 5,342.21 | 5,342.21 | 6,422.8K |
| 11:16 | 5,342.28 | 5,344.00 | 5,340.59 | 5,340.85 | 10,264.9K |
| 11:17 | 5,340.14 | 5,340.14 | 5,335.70 | 5,335.70 | 9,029.1K |
| 11:18 | 5,335.13 | 5,345.41 | 5,335.13 | 5,344.82 | 9,971.0K |
| 11:19 | 5,345.08 | 5,345.08 | 5,342.61 | 5,344.71 | 5,335.4K |
| 11:20 | 5,345.08 | 5,357.91 | 5,345.08 | 5,357.52 | 7,898.0K |
| 11:21 | 5,358.07 | 5,365.04 | 5,358.07 | 5,365.04 | 5,852.7K |
| 11:22 | 5,365.00 | 5,372.17 | 5,365.00 | 5,372.17 | 6,366.5K |
| 11:23 | 5,372.44 | 5,374.16 | 5,372.44 | 5,373.95 | 7,354.2K |
| 11:24 | 5,374.42 | 5,376.64 | 5,374.42 | 5,375.57 | 6,948.8K |
| 11:25 | 5,374.28 | 5,375.05 | 5,373.45 | 5,373.74 | 5,789.0K |
| 11:26 | 5,373.01 | 5,373.01 | 5,367.89 | 5,369.46 | 5,992.4K |
| 11:27 | 5,369.46 | 5,369.60 | 5,362.07 | 5,362.37 | 5,877.5K |
| 11:28 | 5,362.67 | 5,362.67 | 5,359.01 | 5,359.85 | 5,619.3K |
| 11:29 | 5,359.41 | 5,359.41 | 5,357.24 | 5,357.24 | 5,212.8K |
| 11:30 | 5,357.30 | 5,357.30 | 5,357.14 | 5,357.14 | 321.1K |
| 11:31 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:32 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:33 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:34 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:35 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:36 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:37 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:38 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:39 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:40 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:41 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:42 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:43 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:44 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:45 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:46 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:47 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:48 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:49 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:50 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:51 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:52 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:53 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:54 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:55 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:56 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:57 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:58 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 11:59 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:00 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:01 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:02 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:03 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:04 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:05 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:06 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:07 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:08 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:09 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:10 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:11 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:12 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:13 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:14 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:15 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:16 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:17 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:18 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:19 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:20 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:21 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:22 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:23 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:24 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:25 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:26 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:27 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:28 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:29 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:30 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:31 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:32 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:33 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:34 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:35 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:36 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:37 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:38 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:39 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:40 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:41 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:42 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:43 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:44 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:45 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:46 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:47 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:48 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:49 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:50 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:51 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:52 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:53 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:54 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:55 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:56 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:57 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:58 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 12:59 | 5,357.14 | 5,357.14 | 5,357.14 | 5,357.14 | 0.0K |
| 13:00 | 5,357.14 | 5,357.14 | 5,347.26 | 5,348.31 | 17,612.9K |
| 13:01 | 5,348.34 | 5,349.85 | 5,348.15 | 5,348.15 | 11,218.7K |
| 13:02 | 5,347.95 | 5,348.69 | 5,346.71 | 5,347.82 | 9,109.7K |
| 13:03 | 5,348.54 | 5,358.21 | 5,348.54 | 5,358.21 | 8,320.9K |
| 13:04 | 5,359.66 | 5,368.43 | 5,359.66 | 5,368.17 | 10,987.4K |
| 13:05 | 5,368.82 | 5,368.98 | 5,366.00 | 5,367.18 | 11,728.7K |
| 13:06 | 5,366.57 | 5,368.24 | 5,364.66 | 5,365.41 | 9,533.7K |
| 13:07 | 5,366.04 | 5,370.48 | 5,366.04 | 5,366.94 | 9,238.6K |
| 13:08 | 5,366.65 | 5,366.74 | 5,356.35 | 5,356.35 | 16,743.7K |
| 13:09 | 5,355.45 | 5,355.45 | 5,352.24 | 5,352.24 | 8,308.6K |
| 13:10 | 5,353.08 | 5,353.26 | 5,350.95 | 5,351.34 | 14,726.4K |
| 13:11 | 5,350.04 | 5,350.04 | 5,343.86 | 5,344.01 | 12,190.4K |
| 13:12 | 5,344.02 | 5,344.02 | 5,342.00 | 5,342.00 | 9,003.8K |
| 13:13 | 5,342.30 | 5,342.30 | 5,336.30 | 5,336.87 | 13,849.5K |
| 13:14 | 5,337.27 | 5,337.88 | 5,334.37 | 5,335.31 | 8,467.4K |
| 13:15 | 5,334.90 | 5,335.47 | 5,333.44 | 5,333.79 | 11,128.0K |
| 13:16 | 5,333.93 | 5,334.90 | 5,332.43 | 5,333.06 | 11,272.5K |
| 13:17 | 5,333.29 | 5,337.21 | 5,333.29 | 5,335.73 | 8,553.1K |
| 13:18 | 5,335.97 | 5,336.01 | 5,331.57 | 5,335.16 | 11,613.3K |
| 13:19 | 5,334.86 | 5,335.75 | 5,332.90 | 5,333.24 | 7,412.2K |
| 13:20 | 5,332.88 | 5,334.70 | 5,332.69 | 5,332.70 | 7,280.7K |
| 13:21 | 5,332.78 | 5,332.78 | 5,329.97 | 5,329.97 | 7,273.4K |
| 13:22 | 5,329.59 | 5,329.59 | 5,327.23 | 5,327.30 | 9,523.0K |
| 13:23 | 5,327.35 | 5,329.80 | 5,327.11 | 5,328.79 | 9,622.8K |
| 13:24 | 5,329.11 | 5,333.03 | 5,328.07 | 5,332.34 | 8,235.3K |
| 13:25 | 5,332.60 | 5,332.73 | 5,329.23 | 5,329.59 | 8,691.2K |
| 13:26 | 5,330.04 | 5,332.26 | 5,329.17 | 5,331.88 | 9,137.0K |
| 13:27 | 5,331.96 | 5,334.71 | 5,331.71 | 5,334.11 | 8,695.8K |
| 13:28 | 5,333.48 | 5,336.16 | 5,333.46 | 5,336.16 | 6,049.8K |
| 13:29 | 5,337.30 | 5,339.71 | 5,337.09 | 5,339.71 | 6,488.9K |
| 13:30 | 5,340.19 | 5,351.23 | 5,340.19 | 5,351.23 | 16,442.9K |
| 13:31 | 5,351.40 | 5,351.40 | 5,349.19 | 5,350.64 | 10,868.8K |
| 13:32 | 5,350.14 | 5,354.78 | 5,349.86 | 5,353.89 | 9,988.3K |
| 13:33 | 5,353.64 | 5,358.20 | 5,353.64 | 5,358.14 | 7,065.6K |
| 13:34 | 5,357.85 | 5,362.27 | 5,357.85 | 5,362.27 | 8,993.4K |
| 13:35 | 5,361.87 | 5,366.91 | 5,361.87 | 5,366.91 | 7,977.7K |
| 13:36 | 5,366.69 | 5,368.08 | 5,365.61 | 5,368.08 | 8,960.5K |
| 13:37 | 5,367.98 | 5,367.98 | 5,366.13 | 5,367.26 | 6,224.2K |
| 13:38 | 5,367.58 | 5,371.06 | 5,367.58 | 5,371.06 | 6,133.4K |
| 13:39 | 5,371.58 | 5,372.96 | 5,370.83 | 5,372.63 | 6,956.5K |
| 13:40 | 5,372.12 | 5,375.98 | 5,370.91 | 5,375.98 | 7,124.1K |
| 13:41 | 5,375.74 | 5,378.45 | 5,375.74 | 5,378.43 | 7,197.7K |
| 13:42 | 5,379.12 | 5,385.42 | 5,379.12 | 5,385.42 | 8,427.9K |
| 13:43 | 5,385.65 | 5,387.68 | 5,382.60 | 5,382.60 | 11,692.9K |
| 13:44 | 5,382.86 | 5,383.34 | 5,381.21 | 5,383.01 | 9,266.0K |
| 13:45 | 5,383.18 | 5,393.30 | 5,383.18 | 5,393.30 | 7,446.8K |
| 13:46 | 5,393.14 | 5,394.27 | 5,391.51 | 5,391.51 | 8,095.1K |
| 13:47 | 5,391.01 | 5,392.44 | 5,390.85 | 5,391.59 | 6,226.0K |
| 13:48 | 5,392.47 | 5,399.81 | 5,392.47 | 5,399.66 | 7,507.3K |
| 13:49 | 5,398.50 | 5,398.50 | 5,391.00 | 5,391.00 | 8,909.7K |
| 13:50 | 5,391.31 | 5,391.31 | 5,384.43 | 5,384.43 | 7,016.5K |
| 13:51 | 5,383.88 | 5,383.88 | 5,378.55 | 5,379.41 | 9,203.4K |
| 13:52 | 5,379.78 | 5,384.43 | 5,379.78 | 5,380.97 | 6,686.5K |
| 13:53 | 5,380.61 | 5,380.61 | 5,375.09 | 5,375.09 | 4,777.3K |
| 13:54 | 5,374.90 | 5,377.77 | 5,372.50 | 5,377.17 | 6,269.5K |
| 13:55 | 5,376.41 | 5,379.94 | 5,376.01 | 5,379.77 | 7,422.4K |
| 13:56 | 5,379.71 | 5,379.81 | 5,377.75 | 5,379.46 | 6,190.9K |
| 13:57 | 5,379.35 | 5,379.56 | 5,373.04 | 5,374.75 | 5,471.1K |
| 13:58 | 5,374.49 | 5,375.45 | 5,374.08 | 5,374.99 | 4,215.8K |
| 13:59 | 5,375.80 | 5,375.80 | 5,369.92 | 5,369.92 | 5,414.8K |
| 14:00 | 5,370.32 | 5,371.13 | 5,369.59 | 5,370.15 | 5,012.9K |
| 14:01 | 5,369.98 | 5,372.56 | 5,367.82 | 5,371.35 | 5,797.4K |
| 14:02 | 5,372.06 | 5,381.92 | 5,372.06 | 5,381.92 | 9,270.1K |
| 14:03 | 5,382.60 | 5,382.94 | 5,378.42 | 5,378.42 | 11,194.8K |
| 14:04 | 5,377.63 | 5,377.65 | 5,371.48 | 5,371.81 | 7,491.3K |
| 14:05 | 5,371.52 | 5,371.87 | 5,369.05 | 5,369.05 | 5,271.3K |
| 14:06 | 5,368.75 | 5,368.75 | 5,362.62 | 5,362.75 | 8,037.0K |
| 14:07 | 5,362.55 | 5,362.74 | 5,359.45 | 5,359.49 | 5,998.9K |
| 14:08 | 5,359.15 | 5,363.10 | 5,358.65 | 5,361.93 | 5,055.2K |
| 14:09 | 5,361.86 | 5,363.41 | 5,361.69 | 5,362.20 | 5,276.1K |
| 14:10 | 5,362.39 | 5,362.54 | 5,360.68 | 5,362.54 | 5,456.6K |
| 14:11 | 5,362.45 | 5,364.76 | 5,362.31 | 5,364.76 | 4,589.7K |
| 14:12 | 5,364.71 | 5,364.71 | 5,362.73 | 5,363.01 | 5,246.9K |
| 14:13 | 5,362.98 | 5,364.28 | 5,362.44 | 5,362.43 | 5,535.4K |
| 14:14 | 5,362.59 | 5,362.59 | 5,361.61 | 5,362.04 | 4,298.5K |
| 14:15 | 5,362.24 | 5,362.42 | 5,358.64 | 5,358.64 | 5,189.4K |
| 14:16 | 5,358.22 | 5,358.22 | 5,353.34 | 5,353.34 | 10,211.3K |
| 14:17 | 5,353.02 | 5,355.89 | 5,352.93 | 5,355.00 | 4,811.9K |
| 14:18 | 5,354.83 | 5,355.39 | 5,354.14 | 5,354.88 | 4,732.6K |
| 14:19 | 5,354.89 | 5,355.27 | 5,354.02 | 5,354.02 | 5,246.1K |
| 14:20 | 5,354.28 | 5,358.71 | 5,354.28 | 5,358.63 | 6,642.3K |
| 14:21 | 5,358.52 | 5,361.55 | 5,358.27 | 5,361.55 | 4,488.3K |
| 14:22 | 5,361.49 | 5,362.66 | 5,361.15 | 5,361.15 | 4,710.7K |
| 14:23 | 5,361.01 | 5,361.34 | 5,356.53 | 5,356.53 | 7,061.5K |
| 14:24 | 5,356.09 | 5,357.25 | 5,356.09 | 5,356.38 | 4,427.2K |
| 14:25 | 5,356.17 | 5,357.14 | 5,356.17 | 5,356.51 | 5,240.7K |
| 14:26 | 5,356.69 | 5,356.69 | 5,355.16 | 5,355.86 | 5,142.9K |
| 14:27 | 5,356.21 | 5,356.92 | 5,354.98 | 5,355.19 | 7,175.7K |
| 14:28 | 5,355.20 | 5,355.52 | 5,352.35 | 5,352.48 | 7,072.1K |
| 14:29 | 5,352.34 | 5,353.57 | 5,351.77 | 5,353.03 | 4,761.3K |
| 14:30 | 5,352.89 | 5,355.21 | 5,352.32 | 5,355.21 | 6,656.5K |
| 14:31 | 5,354.76 | 5,363.98 | 5,354.50 | 5,363.98 | 8,925.4K |
| 14:32 | 5,364.39 | 5,367.42 | 5,364.39 | 5,367.42 | 6,829.0K |
| 14:33 | 5,367.28 | 5,367.98 | 5,365.41 | 5,365.41 | 6,676.6K |
| 14:34 | 5,364.68 | 5,364.68 | 5,361.15 | 5,361.15 | 6,897.1K |
| 14:35 | 5,360.97 | 5,360.97 | 5,356.08 | 5,356.75 | 9,120.5K |
| 14:36 | 5,356.22 | 5,356.70 | 5,355.35 | 5,356.70 | 5,321.1K |
| 14:37 | 5,356.15 | 5,356.15 | 5,355.38 | 5,356.12 | 6,706.3K |
| 14:38 | 5,356.06 | 5,360.45 | 5,356.06 | 5,358.59 | 7,420.9K |
| 14:39 | 5,358.34 | 5,359.64 | 5,358.07 | 5,358.07 | 6,301.2K |
| 14:40 | 5,358.08 | 5,358.08 | 5,352.72 | 5,352.72 | 11,626.6K |
| 14:41 | 5,352.68 | 5,352.88 | 5,350.93 | 5,350.93 | 10,927.2K |
| 14:42 | 5,351.07 | 5,351.14 | 5,348.63 | 5,348.63 | 7,903.5K |
| 14:43 | 5,348.96 | 5,348.96 | 5,347.07 | 5,347.70 | 8,410.4K |
| 14:44 | 5,347.36 | 5,348.99 | 5,346.37 | 5,348.52 | 9,960.1K |
| 14:45 | 5,348.88 | 5,348.88 | 5,346.57 | 5,346.62 | 10,037.2K |
| 14:46 | 5,346.72 | 5,347.89 | 5,346.47 | 5,347.36 | 11,602.9K |
| 14:47 | 5,347.01 | 5,351.51 | 5,346.49 | 5,351.51 | 11,962.0K |
| 14:48 | 5,351.95 | 5,356.16 | 5,351.54 | 5,356.16 | 9,945.5K |
| 14:49 | 5,356.21 | 5,358.97 | 5,356.21 | 5,358.77 | 10,061.6K |
| 14:50 | 5,359.42 | 5,361.95 | 5,359.23 | 5,361.95 | 10,253.0K |
| 14:51 | 5,361.50 | 5,362.57 | 5,361.23 | 5,362.39 | 10,435.2K |
| 14:52 | 5,362.50 | 5,364.23 | 5,362.50 | 5,364.12 | 10,268.5K |
| 14:53 | 5,363.84 | 5,365.11 | 5,363.84 | 5,364.29 | 11,621.0K |
| 14:54 | 5,364.14 | 5,367.02 | 5,364.14 | 5,366.89 | 12,581.1K |
| 14:55 | 5,366.97 | 5,368.59 | 5,366.46 | 5,368.30 | 13,910.2K |
| 14:56 | 5,368.57 | 5,368.57 | 5,367.53 | 5,368.45 | 17,286.0K |
| 14:57 | 5,369.00 | 5,369.00 | 5,368.77 | 5,368.77 | 904.0K |
| 14:58 | 5,368.77 | 5,368.77 | 5,368.77 | 5,368.77 | 0.0K |
| 14:59 | 5,368.77 | 5,368.83 | 5,367.71 | 5,367.71 | 22,510.8K |