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 | 5,394.17 | 5,394.17 | 5,394.17 | 5,394.17 | 13,563.4K |
| 09:29 | 5,394.17 | 5,394.17 | 5,394.17 | 5,394.17 | 0.0K |
| 09:30 | 5,394.17 | 5,406.23 | 5,394.05 | 5,404.43 | 47,776.1K |
| 09:31 | 5,404.15 | 5,405.75 | 5,400.76 | 5,401.40 | 45,266.4K |
| 09:32 | 5,402.05 | 5,403.61 | 5,401.80 | 5,403.13 | 32,074.7K |
| 09:33 | 5,402.90 | 5,404.15 | 5,395.19 | 5,395.19 | 40,943.5K |
| 09:34 | 5,396.07 | 5,396.76 | 5,392.53 | 5,395.26 | 23,732.3K |
| 09:35 | 5,396.62 | 5,396.62 | 5,389.58 | 5,390.28 | 19,456.6K |
| 09:36 | 5,390.53 | 5,398.89 | 5,390.53 | 5,393.92 | 18,806.4K |
| 09:37 | 5,394.57 | 5,394.57 | 5,388.05 | 5,388.88 | 21,584.5K |
| 09:38 | 5,388.43 | 5,395.80 | 5,388.43 | 5,393.98 | 20,906.2K |
| 09:39 | 5,393.99 | 5,397.43 | 5,391.64 | 5,391.64 | 19,269.5K |
| 09:40 | 5,390.37 | 5,392.09 | 5,387.71 | 5,389.13 | 22,077.6K |
| 09:41 | 5,388.68 | 5,390.03 | 5,386.32 | 5,389.58 | 18,721.7K |
| 09:42 | 5,389.37 | 5,393.81 | 5,389.37 | 5,393.28 | 15,905.0K |
| 09:43 | 5,392.53 | 5,398.06 | 5,392.53 | 5,398.06 | 15,425.5K |
| 09:44 | 5,397.89 | 5,397.89 | 5,393.83 | 5,393.86 | 14,941.7K |
| 09:45 | 5,393.28 | 5,394.02 | 5,388.51 | 5,388.70 | 16,182.8K |
| 09:46 | 5,388.18 | 5,389.30 | 5,385.88 | 5,386.97 | 13,227.3K |
| 09:47 | 5,387.19 | 5,387.39 | 5,385.16 | 5,385.34 | 12,696.1K |
| 09:48 | 5,385.31 | 5,385.31 | 5,379.22 | 5,380.70 | 13,376.3K |
| 09:49 | 5,379.16 | 5,380.15 | 5,376.43 | 5,377.07 | 12,709.6K |
| 09:50 | 5,376.74 | 5,379.75 | 5,376.57 | 5,376.57 | 13,440.2K |
| 09:51 | 5,376.32 | 5,380.59 | 5,375.96 | 5,380.59 | 11,048.3K |
| 09:52 | 5,380.50 | 5,381.88 | 5,380.17 | 5,380.73 | 11,448.9K |
| 09:53 | 5,380.78 | 5,381.14 | 5,377.25 | 5,379.19 | 11,087.1K |
| 09:54 | 5,378.34 | 5,379.67 | 5,378.01 | 5,378.79 | 8,272.6K |
| 09:55 | 5,379.17 | 5,379.43 | 5,376.79 | 5,376.80 | 9,644.8K |
| 09:56 | 5,376.66 | 5,378.22 | 5,375.49 | 5,377.41 | 11,378.8K |
| 09:57 | 5,377.32 | 5,378.14 | 5,375.76 | 5,378.03 | 7,607.1K |
| 09:58 | 5,378.11 | 5,380.64 | 5,377.50 | 5,380.64 | 10,159.8K |
| 09:59 | 5,379.88 | 5,380.27 | 5,376.00 | 5,376.04 | 9,725.6K |
| 10:00 | 5,375.65 | 5,376.99 | 5,373.26 | 5,373.50 | 9,346.3K |
| 10:01 | 5,373.48 | 5,373.73 | 5,371.19 | 5,371.19 | 8,511.6K |
| 10:02 | 5,371.00 | 5,371.00 | 5,368.52 | 5,368.88 | 12,833.0K |
| 10:03 | 5,368.60 | 5,374.81 | 5,368.60 | 5,374.81 | 10,827.5K |
| 10:04 | 5,374.72 | 5,374.72 | 5,373.13 | 5,373.13 | 9,162.5K |
| 10:05 | 5,372.90 | 5,372.90 | 5,370.16 | 5,372.13 | 10,361.3K |
| 10:06 | 5,371.36 | 5,371.68 | 5,367.89 | 5,368.02 | 9,005.8K |
| 10:07 | 5,367.68 | 5,370.42 | 5,366.90 | 5,369.44 | 9,625.9K |
| 10:08 | 5,369.29 | 5,369.95 | 5,368.72 | 5,369.60 | 7,507.4K |
| 10:09 | 5,369.32 | 5,369.32 | 5,364.27 | 5,364.27 | 8,396.4K |
| 10:10 | 5,364.13 | 5,364.84 | 5,363.27 | 5,364.84 | 11,063.1K |
| 10:11 | 5,364.23 | 5,367.93 | 5,364.23 | 5,367.48 | 19,984.5K |
| 10:12 | 5,368.79 | 5,372.09 | 5,368.79 | 5,372.09 | 12,827.3K |
| 10:13 | 5,372.21 | 5,372.86 | 5,371.01 | 5,371.84 | 9,945.6K |
| 10:14 | 5,369.95 | 5,371.06 | 5,368.66 | 5,368.76 | 11,274.5K |
| 10:15 | 5,368.81 | 5,370.03 | 5,367.28 | 5,367.42 | 8,660.5K |
| 10:16 | 5,367.87 | 5,368.18 | 5,365.48 | 5,366.50 | 9,373.2K |
| 10:17 | 5,367.02 | 5,367.24 | 5,365.75 | 5,365.90 | 9,948.9K |
| 10:18 | 5,365.51 | 5,365.97 | 5,364.53 | 5,364.81 | 7,173.6K |
| 10:19 | 5,364.66 | 5,369.06 | 5,364.66 | 5,368.39 | 7,513.6K |
| 10:20 | 5,368.15 | 5,369.42 | 5,367.73 | 5,368.27 | 8,994.2K |
| 10:21 | 5,368.25 | 5,370.69 | 5,368.25 | 5,370.69 | 7,036.6K |
| 10:22 | 5,370.89 | 5,379.94 | 5,370.89 | 5,379.94 | 8,828.4K |
| 10:23 | 5,380.42 | 5,380.80 | 5,378.38 | 5,379.09 | 7,805.5K |
| 10:24 | 5,379.01 | 5,379.81 | 5,377.79 | 5,378.41 | 6,020.7K |
| 10:25 | 5,378.53 | 5,378.95 | 5,377.45 | 5,378.43 | 6,334.2K |
| 10:26 | 5,377.95 | 5,380.06 | 5,377.44 | 5,377.44 | 6,810.2K |
| 10:27 | 5,377.96 | 5,379.77 | 5,377.96 | 5,379.29 | 5,409.7K |
| 10:28 | 5,379.01 | 5,379.52 | 5,377.12 | 5,378.89 | 8,542.9K |
| 10:29 | 5,378.90 | 5,383.12 | 5,378.58 | 5,382.21 | 7,655.0K |
| 10:30 | 5,382.06 | 5,382.40 | 5,377.35 | 5,377.35 | 11,932.8K |
| 10:31 | 5,377.55 | 5,378.12 | 5,377.13 | 5,377.58 | 7,632.2K |
| 10:32 | 5,377.65 | 5,377.65 | 5,374.94 | 5,374.94 | 7,505.5K |
| 10:33 | 5,374.69 | 5,378.50 | 5,374.69 | 5,378.44 | 8,008.4K |
| 10:34 | 5,378.76 | 5,381.81 | 5,378.76 | 5,379.31 | 7,738.6K |
| 10:35 | 5,379.41 | 5,379.41 | 5,375.54 | 5,375.54 | 7,919.1K |
| 10:36 | 5,375.45 | 5,376.31 | 5,374.62 | 5,376.28 | 7,759.5K |
| 10:37 | 5,376.75 | 5,378.28 | 5,376.75 | 5,376.77 | 6,086.5K |
| 10:38 | 5,376.92 | 5,377.61 | 5,374.75 | 5,375.10 | 8,060.8K |
| 10:39 | 5,374.96 | 5,375.29 | 5,372.92 | 5,374.07 | 7,930.9K |
| 10:40 | 5,373.86 | 5,374.47 | 5,370.77 | 5,370.77 | 7,133.3K |
| 10:41 | 5,370.57 | 5,370.57 | 5,367.71 | 5,367.82 | 7,784.2K |
| 10:42 | 5,367.67 | 5,369.07 | 5,367.67 | 5,369.07 | 6,333.2K |
| 10:43 | 5,369.12 | 5,369.80 | 5,368.79 | 5,368.79 | 5,578.8K |
| 10:44 | 5,368.86 | 5,368.86 | 5,363.56 | 5,363.56 | 7,913.8K |
| 10:45 | 5,362.83 | 5,362.83 | 5,359.20 | 5,359.20 | 11,201.2K |
| 10:46 | 5,359.67 | 5,359.93 | 5,359.17 | 5,359.82 | 7,876.2K |
| 10:47 | 5,359.67 | 5,363.00 | 5,359.67 | 5,362.96 | 6,184.2K |
| 10:48 | 5,363.34 | 5,363.80 | 5,362.19 | 5,362.19 | 4,670.8K |
| 10:49 | 5,362.36 | 5,364.47 | 5,361.82 | 5,363.76 | 5,295.8K |
| 10:50 | 5,364.31 | 5,366.95 | 5,364.31 | 5,365.13 | 5,345.5K |
| 10:51 | 5,365.06 | 5,365.94 | 5,364.42 | 5,364.59 | 5,060.8K |
| 10:52 | 5,364.64 | 5,364.64 | 5,360.01 | 5,360.87 | 6,936.1K |
| 10:53 | 5,360.82 | 5,361.65 | 5,360.53 | 5,360.60 | 5,870.3K |
| 10:54 | 5,360.09 | 5,361.11 | 5,359.75 | 5,359.85 | 7,320.8K |
| 10:55 | 5,360.00 | 5,360.00 | 5,357.73 | 5,357.74 | 9,736.4K |
| 10:56 | 5,358.06 | 5,358.74 | 5,357.83 | 5,358.27 | 9,740.0K |
| 10:57 | 5,358.06 | 5,358.06 | 5,355.83 | 5,356.10 | 6,704.2K |
| 10:58 | 5,356.04 | 5,357.21 | 5,353.76 | 5,353.76 | 7,126.8K |
| 10:59 | 5,353.93 | 5,354.13 | 5,351.12 | 5,351.12 | 9,822.3K |
| 11:00 | 5,351.09 | 5,351.09 | 5,345.04 | 5,345.04 | 16,081.4K |
| 11:01 | 5,345.22 | 5,345.94 | 5,343.10 | 5,343.31 | 12,376.7K |
| 11:02 | 5,343.37 | 5,349.69 | 5,343.19 | 5,349.69 | 9,040.1K |
| 11:03 | 5,349.30 | 5,350.08 | 5,349.23 | 5,349.90 | 5,004.0K |
| 11:04 | 5,349.98 | 5,349.98 | 5,344.32 | 5,344.32 | 5,212.3K |
| 11:05 | 5,344.13 | 5,345.23 | 5,343.89 | 5,344.71 | 6,390.2K |
| 11:06 | 5,344.86 | 5,349.59 | 5,344.57 | 5,348.92 | 5,593.1K |
| 11:07 | 5,348.78 | 5,352.99 | 5,348.48 | 5,352.99 | 4,449.9K |
| 11:08 | 5,353.46 | 5,354.87 | 5,353.10 | 5,354.87 | 4,530.2K |
| 11:09 | 5,354.21 | 5,358.76 | 5,354.21 | 5,357.70 | 5,668.0K |
| 11:10 | 5,357.66 | 5,358.83 | 5,357.13 | 5,357.86 | 3,921.6K |
| 11:11 | 5,357.63 | 5,358.97 | 5,356.55 | 5,358.97 | 4,349.2K |
| 11:12 | 5,358.73 | 5,360.19 | 5,358.38 | 5,360.19 | 3,721.8K |
| 11:13 | 5,360.55 | 5,361.72 | 5,359.93 | 5,361.26 | 3,815.1K |
| 11:14 | 5,361.23 | 5,363.36 | 5,361.23 | 5,362.69 | 3,741.3K |
| 11:15 | 5,362.23 | 5,363.87 | 5,362.07 | 5,363.68 | 3,634.1K |
| 11:16 | 5,363.22 | 5,363.82 | 5,362.16 | 5,362.49 | 4,816.8K |
| 11:17 | 5,362.90 | 5,365.20 | 5,362.64 | 5,364.94 | 3,571.1K |
| 11:18 | 5,364.53 | 5,364.82 | 5,362.11 | 5,362.60 | 3,819.4K |
| 11:19 | 5,362.29 | 5,364.97 | 5,361.00 | 5,364.93 | 4,766.9K |
| 11:20 | 5,365.35 | 5,365.35 | 5,364.21 | 5,364.48 | 3,242.3K |
| 11:21 | 5,364.30 | 5,369.02 | 5,364.20 | 5,369.02 | 3,968.9K |
| 11:22 | 5,369.38 | 5,369.38 | 5,367.22 | 5,367.60 | 3,311.8K |
| 11:23 | 5,367.53 | 5,368.04 | 5,366.82 | 5,367.30 | 5,573.7K |
| 11:24 | 5,367.20 | 5,369.47 | 5,366.95 | 5,369.32 | 3,692.5K |
| 11:25 | 5,369.36 | 5,372.34 | 5,369.36 | 5,372.20 | 5,705.9K |
| 11:26 | 5,372.35 | 5,372.35 | 5,369.81 | 5,370.82 | 4,064.2K |
| 11:27 | 5,370.64 | 5,371.67 | 5,370.64 | 5,371.06 | 3,888.3K |
| 11:28 | 5,371.02 | 5,372.11 | 5,371.02 | 5,371.54 | 3,512.8K |
| 11:29 | 5,371.84 | 5,372.39 | 5,371.38 | 5,372.09 | 4,085.8K |
| 11:30 | 5,372.12 | 5,372.14 | 5,372.12 | 5,372.14 | 281.6K |
| 11:31 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:32 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:33 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:34 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:35 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:36 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:37 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:38 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:39 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:40 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:41 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:42 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:43 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:44 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:45 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:46 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:47 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:48 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:49 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:50 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:51 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:52 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:53 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:54 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:55 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:56 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:57 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:58 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 11:59 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:00 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:01 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:02 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:03 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:04 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:05 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:06 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:07 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:08 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:09 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:10 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:11 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:12 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:13 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:14 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:15 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:16 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:17 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:18 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:19 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:20 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:21 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:22 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:23 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:24 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:25 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:26 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:27 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:28 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:29 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:30 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:31 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:32 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:33 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:34 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:35 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:36 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:37 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:38 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:39 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:40 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:41 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:42 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:43 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:44 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:45 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:46 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:47 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:48 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:49 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:50 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:51 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:52 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:53 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:54 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:55 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:56 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:57 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:58 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 12:59 | 5,372.14 | 5,372.14 | 5,372.14 | 5,372.14 | 0.0K |
| 13:00 | 5,372.14 | 5,372.71 | 5,366.25 | 5,366.58 | 14,208.0K |
| 13:01 | 5,365.41 | 5,365.41 | 5,362.91 | 5,364.31 | 8,174.3K |
| 13:02 | 5,364.80 | 5,365.88 | 5,364.66 | 5,365.14 | 5,668.0K |
| 13:03 | 5,365.78 | 5,370.03 | 5,365.78 | 5,369.78 | 7,127.6K |
| 13:04 | 5,370.44 | 5,370.44 | 5,365.39 | 5,368.59 | 6,513.8K |
| 13:05 | 5,368.90 | 5,369.53 | 5,365.59 | 5,365.59 | 4,302.2K |
| 13:06 | 5,366.04 | 5,369.33 | 5,366.04 | 5,369.33 | 4,120.7K |
| 13:07 | 5,369.60 | 5,371.06 | 5,369.60 | 5,370.98 | 4,691.3K |
| 13:08 | 5,370.91 | 5,370.91 | 5,369.72 | 5,370.43 | 3,877.2K |
| 13:09 | 5,369.96 | 5,371.75 | 5,368.51 | 5,371.75 | 6,872.6K |
| 13:10 | 5,371.52 | 5,372.14 | 5,370.43 | 5,370.89 | 4,232.1K |
| 13:11 | 5,370.68 | 5,371.29 | 5,369.69 | 5,369.69 | 4,678.0K |
| 13:12 | 5,369.48 | 5,369.48 | 5,366.59 | 5,368.69 | 5,593.0K |
| 13:13 | 5,368.64 | 5,368.73 | 5,366.70 | 5,367.51 | 4,629.6K |
| 13:14 | 5,367.62 | 5,369.28 | 5,367.51 | 5,368.63 | 4,011.0K |
| 13:15 | 5,367.99 | 5,368.76 | 5,366.60 | 5,368.76 | 3,752.2K |
| 13:16 | 5,368.94 | 5,368.94 | 5,367.11 | 5,367.32 | 4,040.1K |
| 13:17 | 5,367.47 | 5,369.89 | 5,367.09 | 5,369.23 | 4,654.7K |
| 13:18 | 5,369.28 | 5,370.12 | 5,368.43 | 5,369.29 | 4,727.4K |
| 13:19 | 5,369.49 | 5,371.66 | 5,369.49 | 5,370.53 | 4,941.5K |
| 13:20 | 5,370.78 | 5,370.78 | 5,368.38 | 5,368.62 | 5,750.2K |
| 13:21 | 5,368.63 | 5,371.06 | 5,368.63 | 5,370.85 | 7,096.1K |
| 13:22 | 5,370.63 | 5,370.78 | 5,368.09 | 5,370.78 | 4,913.5K |
| 13:23 | 5,370.91 | 5,371.79 | 5,369.73 | 5,369.73 | 6,099.9K |
| 13:24 | 5,369.85 | 5,370.62 | 5,369.28 | 5,369.86 | 7,157.6K |
| 13:25 | 5,369.45 | 5,371.07 | 5,368.99 | 5,371.07 | 7,598.8K |
| 13:26 | 5,371.33 | 5,373.21 | 5,370.38 | 5,373.21 | 8,481.4K |
| 13:27 | 5,373.40 | 5,375.36 | 5,373.03 | 5,375.36 | 7,022.4K |
| 13:28 | 5,376.15 | 5,382.10 | 5,376.15 | 5,381.03 | 8,634.8K |
| 13:29 | 5,381.16 | 5,381.86 | 5,378.30 | 5,378.61 | 7,258.6K |
| 13:30 | 5,377.69 | 5,377.69 | 5,372.11 | 5,374.25 | 7,578.3K |
| 13:31 | 5,374.43 | 5,376.87 | 5,374.43 | 5,376.33 | 5,853.6K |
| 13:32 | 5,376.83 | 5,378.84 | 5,375.68 | 5,375.68 | 5,840.8K |
| 13:33 | 5,376.12 | 5,376.12 | 5,373.47 | 5,374.11 | 6,393.8K |
| 13:34 | 5,374.37 | 5,377.71 | 5,374.37 | 5,376.18 | 6,567.5K |
| 13:35 | 5,375.79 | 5,378.48 | 5,375.76 | 5,378.48 | 5,775.6K |
| 13:36 | 5,378.29 | 5,378.78 | 5,374.96 | 5,375.52 | 6,120.4K |
| 13:37 | 5,375.53 | 5,377.74 | 5,375.42 | 5,377.70 | 4,525.7K |
| 13:38 | 5,377.50 | 5,377.50 | 5,375.36 | 5,375.89 | 6,597.9K |
| 13:39 | 5,376.01 | 5,376.77 | 5,374.97 | 5,376.77 | 5,355.5K |
| 13:40 | 5,376.72 | 5,378.56 | 5,376.71 | 5,378.56 | 5,485.5K |
| 13:41 | 5,378.61 | 5,382.72 | 5,378.61 | 5,382.72 | 6,527.7K |
| 13:42 | 5,382.82 | 5,383.08 | 5,381.83 | 5,382.74 | 6,359.7K |
| 13:43 | 5,382.72 | 5,382.97 | 5,379.47 | 5,380.82 | 8,737.2K |
| 13:44 | 5,380.00 | 5,380.00 | 5,374.42 | 5,375.62 | 9,974.5K |
| 13:45 | 5,376.23 | 5,378.30 | 5,376.23 | 5,378.04 | 5,323.6K |
| 13:46 | 5,377.97 | 5,381.64 | 5,377.97 | 5,380.69 | 7,068.1K |
| 13:47 | 5,380.99 | 5,381.02 | 5,377.89 | 5,378.43 | 7,214.3K |
| 13:48 | 5,377.84 | 5,379.34 | 5,377.42 | 5,377.42 | 7,520.1K |
| 13:49 | 5,377.83 | 5,377.83 | 5,376.02 | 5,377.58 | 6,580.4K |
| 13:50 | 5,377.92 | 5,379.30 | 5,377.75 | 5,379.29 | 6,749.1K |
| 13:51 | 5,378.94 | 5,378.94 | 5,377.68 | 5,378.53 | 5,869.5K |
| 13:52 | 5,378.37 | 5,378.60 | 5,377.05 | 5,377.19 | 7,003.6K |
| 13:53 | 5,377.00 | 5,377.83 | 5,373.18 | 5,373.18 | 7,743.3K |
| 13:54 | 5,371.82 | 5,371.82 | 5,368.76 | 5,369.33 | 9,177.9K |
| 13:55 | 5,369.30 | 5,370.74 | 5,369.30 | 5,369.60 | 6,261.0K |
| 13:56 | 5,369.75 | 5,372.66 | 5,369.64 | 5,372.47 | 6,230.3K |
| 13:57 | 5,373.05 | 5,373.05 | 5,370.17 | 5,370.17 | 6,145.3K |
| 13:58 | 5,370.28 | 5,370.38 | 5,368.97 | 5,370.14 | 6,459.8K |
| 13:59 | 5,370.18 | 5,370.24 | 5,366.49 | 5,366.49 | 7,783.4K |
| 14:00 | 5,366.17 | 5,366.17 | 5,360.60 | 5,360.62 | 13,780.0K |
| 14:01 | 5,360.20 | 5,364.14 | 5,360.06 | 5,363.94 | 9,960.5K |
| 14:02 | 5,362.99 | 5,362.99 | 5,358.46 | 5,358.49 | 10,462.8K |
| 14:03 | 5,358.46 | 5,358.84 | 5,356.20 | 5,358.84 | 10,695.4K |
| 14:04 | 5,358.54 | 5,362.96 | 5,358.54 | 5,362.85 | 7,486.3K |
| 14:05 | 5,363.20 | 5,365.52 | 5,361.52 | 5,361.57 | 6,448.7K |
| 14:06 | 5,361.49 | 5,361.49 | 5,357.90 | 5,357.90 | 6,967.7K |
| 14:07 | 5,357.96 | 5,358.67 | 5,356.79 | 5,358.35 | 6,023.2K |
| 14:08 | 5,358.90 | 5,362.49 | 5,358.90 | 5,360.65 | 5,145.7K |
| 14:09 | 5,360.31 | 5,360.31 | 5,355.21 | 5,355.31 | 6,819.6K |
| 14:10 | 5,354.84 | 5,357.03 | 5,354.84 | 5,355.00 | 8,082.2K |
| 14:11 | 5,354.85 | 5,355.78 | 5,353.84 | 5,354.53 | 5,913.5K |
| 14:12 | 5,354.94 | 5,358.69 | 5,354.18 | 5,358.41 | 5,953.0K |
| 14:13 | 5,358.17 | 5,358.17 | 5,356.06 | 5,356.06 | 5,014.3K |
| 14:14 | 5,355.73 | 5,356.62 | 5,355.51 | 5,356.59 | 4,839.7K |
| 14:15 | 5,356.37 | 5,357.64 | 5,356.25 | 5,357.64 | 5,282.1K |
| 14:16 | 5,358.12 | 5,360.15 | 5,358.12 | 5,359.77 | 5,235.9K |
| 14:17 | 5,359.81 | 5,359.90 | 5,356.98 | 5,357.35 | 5,737.9K |
| 14:18 | 5,356.93 | 5,357.18 | 5,354.92 | 5,355.16 | 5,878.7K |
| 14:19 | 5,354.89 | 5,356.77 | 5,354.57 | 5,354.62 | 7,606.5K |
| 14:20 | 5,354.15 | 5,354.30 | 5,350.73 | 5,350.90 | 10,284.7K |
| 14:21 | 5,350.95 | 5,351.22 | 5,350.17 | 5,350.96 | 6,788.3K |
| 14:22 | 5,351.78 | 5,356.83 | 5,351.78 | 5,356.60 | 6,815.5K |
| 14:23 | 5,356.44 | 5,360.12 | 5,356.44 | 5,359.42 | 6,116.4K |
| 14:24 | 5,359.58 | 5,359.76 | 5,357.68 | 5,357.68 | 5,577.6K |
| 14:25 | 5,357.49 | 5,357.49 | 5,355.01 | 5,355.01 | 5,534.4K |
| 14:26 | 5,355.19 | 5,355.19 | 5,352.90 | 5,352.90 | 5,213.5K |
| 14:27 | 5,352.58 | 5,352.59 | 5,350.85 | 5,352.59 | 8,362.0K |
| 14:28 | 5,352.39 | 5,352.68 | 5,351.43 | 5,351.75 | 4,316.9K |
| 14:29 | 5,351.87 | 5,356.32 | 5,351.87 | 5,356.32 | 5,333.0K |
| 14:30 | 5,355.57 | 5,357.57 | 5,355.57 | 5,356.26 | 5,616.5K |
| 14:31 | 5,356.62 | 5,357.03 | 5,356.16 | 5,356.61 | 6,039.7K |
| 14:32 | 5,356.48 | 5,356.48 | 5,351.59 | 5,351.89 | 7,789.6K |
| 14:33 | 5,351.72 | 5,355.92 | 5,351.72 | 5,353.80 | 6,750.2K |
| 14:34 | 5,353.48 | 5,353.82 | 5,352.58 | 5,353.82 | 5,652.6K |
| 14:35 | 5,354.00 | 5,354.20 | 5,351.98 | 5,352.08 | 6,143.0K |
| 14:36 | 5,352.19 | 5,352.37 | 5,350.26 | 5,350.26 | 6,132.2K |
| 14:37 | 5,350.60 | 5,350.97 | 5,350.32 | 5,350.46 | 7,874.9K |
| 14:38 | 5,350.14 | 5,350.71 | 5,349.66 | 5,349.66 | 8,365.9K |
| 14:39 | 5,350.25 | 5,352.83 | 5,350.09 | 5,350.76 | 8,510.4K |
| 14:40 | 5,350.73 | 5,350.73 | 5,349.63 | 5,349.86 | 8,496.6K |
| 14:41 | 5,349.77 | 5,349.77 | 5,348.42 | 5,348.59 | 7,140.5K |
| 14:42 | 5,348.18 | 5,348.49 | 5,343.81 | 5,343.81 | 13,310.7K |
| 14:43 | 5,343.55 | 5,344.49 | 5,343.28 | 5,344.01 | 12,787.9K |
| 14:44 | 5,344.15 | 5,346.61 | 5,344.15 | 5,346.19 | 9,195.6K |
| 14:45 | 5,346.56 | 5,346.61 | 5,344.22 | 5,344.62 | 9,248.6K |
| 14:46 | 5,344.65 | 5,347.83 | 5,344.65 | 5,347.83 | 9,008.5K |
| 14:47 | 5,347.40 | 5,347.77 | 5,347.12 | 5,347.77 | 8,323.1K |
| 14:48 | 5,348.23 | 5,349.24 | 5,347.68 | 5,348.07 | 8,788.6K |
| 14:49 | 5,347.93 | 5,349.34 | 5,347.85 | 5,349.31 | 8,644.2K |
| 14:50 | 5,349.31 | 5,350.08 | 5,349.14 | 5,349.83 | 8,114.3K |
| 14:51 | 5,350.16 | 5,350.16 | 5,348.61 | 5,348.61 | 8,024.1K |
| 14:52 | 5,348.89 | 5,348.89 | 5,347.69 | 5,348.24 | 7,873.1K |
| 14:53 | 5,348.11 | 5,350.01 | 5,348.11 | 5,349.61 | 11,114.2K |
| 14:54 | 5,349.90 | 5,350.48 | 5,349.66 | 5,350.48 | 11,262.4K |
| 14:55 | 5,350.57 | 5,350.57 | 5,349.77 | 5,350.10 | 11,522.2K |
| 14:56 | 5,350.32 | 5,350.32 | 5,349.61 | 5,349.74 | 13,689.4K |
| 14:57 | 5,349.73 | 5,349.73 | 5,349.54 | 5,349.54 | 336.9K |
| 14:58 | 5,349.54 | 5,349.54 | 5,349.54 | 5,349.54 | 0.0K |
| 14:59 | 5,349.54 | 5,349.54 | 5,346.46 | 5,346.46 | 23,528.2K |