5,310.48
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 14,705.5K |
| 09:29 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 09:30 | 5,380.00 | 5,385.24 | 5,374.83 | 5,374.83 | 50,479.0K |
| 09:31 | 5,372.66 | 5,372.66 | 5,364.19 | 5,371.13 | 35,048.6K |
| 09:32 | 5,370.25 | 5,374.55 | 5,367.94 | 5,374.55 | 34,143.2K |
| 09:33 | 5,374.39 | 5,379.39 | 5,374.39 | 5,377.21 | 28,417.3K |
| 09:34 | 5,377.17 | 5,382.57 | 5,374.73 | 5,382.57 | 25,872.8K |
| 09:35 | 5,382.40 | 5,395.04 | 5,382.24 | 5,395.04 | 25,755.2K |
| 09:36 | 5,395.05 | 5,401.11 | 5,393.57 | 5,399.22 | 27,434.8K |
| 09:37 | 5,398.43 | 5,398.43 | 5,393.85 | 5,394.80 | 21,750.0K |
| 09:38 | 5,395.18 | 5,395.23 | 5,386.70 | 5,388.65 | 23,016.5K |
| 09:39 | 5,389.63 | 5,390.34 | 5,381.05 | 5,381.05 | 22,015.2K |
| 09:40 | 5,381.07 | 5,386.76 | 5,377.93 | 5,386.76 | 20,697.3K |
| 09:41 | 5,387.52 | 5,392.91 | 5,387.09 | 5,392.43 | 18,020.6K |
| 09:42 | 5,391.77 | 5,391.77 | 5,380.45 | 5,380.68 | 15,822.9K |
| 09:43 | 5,379.29 | 5,379.29 | 5,373.19 | 5,375.01 | 17,524.4K |
| 09:44 | 5,376.21 | 5,381.48 | 5,376.21 | 5,378.16 | 14,800.3K |
| 09:45 | 5,378.16 | 5,378.16 | 5,372.21 | 5,372.46 | 14,403.5K |
| 09:46 | 5,372.71 | 5,372.71 | 5,367.35 | 5,367.35 | 12,193.6K |
| 09:47 | 5,366.91 | 5,369.88 | 5,366.91 | 5,368.82 | 12,686.9K |
| 09:48 | 5,369.74 | 5,369.74 | 5,364.00 | 5,364.51 | 13,568.4K |
| 09:49 | 5,364.72 | 5,367.52 | 5,363.41 | 5,363.79 | 14,261.0K |
| 09:50 | 5,364.78 | 5,365.33 | 5,361.58 | 5,363.38 | 13,989.7K |
| 09:51 | 5,364.14 | 5,365.43 | 5,361.91 | 5,362.01 | 10,752.4K |
| 09:52 | 5,362.21 | 5,363.04 | 5,360.57 | 5,362.27 | 12,266.1K |
| 09:53 | 5,361.79 | 5,362.65 | 5,360.95 | 5,360.95 | 12,359.3K |
| 09:54 | 5,361.04 | 5,361.53 | 5,358.99 | 5,359.33 | 9,991.8K |
| 09:55 | 5,359.32 | 5,359.32 | 5,356.50 | 5,358.00 | 12,727.9K |
| 09:56 | 5,357.23 | 5,357.23 | 5,353.93 | 5,353.93 | 13,654.8K |
| 09:57 | 5,353.46 | 5,354.37 | 5,351.43 | 5,354.15 | 11,114.6K |
| 09:58 | 5,354.92 | 5,357.76 | 5,354.92 | 5,355.49 | 11,101.8K |
| 09:59 | 5,356.19 | 5,357.12 | 5,354.04 | 5,354.04 | 10,715.1K |
| 10:00 | 5,353.21 | 5,354.84 | 5,351.54 | 5,354.84 | 12,272.0K |
| 10:01 | 5,355.25 | 5,355.25 | 5,349.88 | 5,349.88 | 10,625.1K |
| 10:02 | 5,350.07 | 5,357.03 | 5,350.01 | 5,356.97 | 10,535.5K |
| 10:03 | 5,357.08 | 5,361.07 | 5,355.94 | 5,361.07 | 10,750.0K |
| 10:04 | 5,361.50 | 5,361.56 | 5,357.99 | 5,358.41 | 8,854.3K |
| 10:05 | 5,358.40 | 5,359.44 | 5,357.27 | 5,358.95 | 11,936.7K |
| 10:06 | 5,359.33 | 5,360.06 | 5,357.22 | 5,359.16 | 8,537.0K |
| 10:07 | 5,359.16 | 5,359.89 | 5,357.93 | 5,359.48 | 9,012.0K |
| 10:08 | 5,359.75 | 5,361.23 | 5,359.75 | 5,360.65 | 11,764.5K |
| 10:09 | 5,359.75 | 5,360.75 | 5,359.75 | 5,359.76 | 8,819.7K |
| 10:10 | 5,359.43 | 5,359.43 | 5,354.67 | 5,354.69 | 8,339.4K |
| 10:11 | 5,354.50 | 5,354.67 | 5,350.22 | 5,350.22 | 8,163.7K |
| 10:12 | 5,350.14 | 5,350.14 | 5,345.47 | 5,345.47 | 9,634.4K |
| 10:13 | 5,345.09 | 5,345.09 | 5,342.14 | 5,342.72 | 10,467.9K |
| 10:14 | 5,343.19 | 5,344.58 | 5,342.71 | 5,343.98 | 8,261.2K |
| 10:15 | 5,344.24 | 5,344.24 | 5,341.61 | 5,343.76 | 8,385.7K |
| 10:16 | 5,343.66 | 5,344.18 | 5,341.91 | 5,342.64 | 6,394.7K |
| 10:17 | 5,343.14 | 5,348.15 | 5,343.14 | 5,347.55 | 7,750.4K |
| 10:18 | 5,347.74 | 5,348.72 | 5,347.19 | 5,347.74 | 7,363.7K |
| 10:19 | 5,347.97 | 5,347.97 | 5,344.86 | 5,347.66 | 8,067.7K |
| 10:20 | 5,347.14 | 5,349.49 | 5,346.94 | 5,349.49 | 6,900.0K |
| 10:21 | 5,349.77 | 5,352.95 | 5,349.77 | 5,349.94 | 9,094.3K |
| 10:22 | 5,349.80 | 5,349.80 | 5,348.22 | 5,348.72 | 7,191.5K |
| 10:23 | 5,348.30 | 5,349.29 | 5,347.64 | 5,349.00 | 7,130.2K |
| 10:24 | 5,349.51 | 5,350.13 | 5,346.81 | 5,347.30 | 9,363.9K |
| 10:25 | 5,347.73 | 5,350.83 | 5,347.73 | 5,350.83 | 9,832.4K |
| 10:26 | 5,350.73 | 5,351.97 | 5,350.45 | 5,351.32 | 9,959.5K |
| 10:27 | 5,351.24 | 5,353.28 | 5,350.77 | 5,351.91 | 8,847.4K |
| 10:28 | 5,351.38 | 5,351.38 | 5,348.94 | 5,348.94 | 8,873.3K |
| 10:29 | 5,349.31 | 5,349.31 | 5,346.81 | 5,348.15 | 8,592.0K |
| 10:30 | 5,348.19 | 5,348.72 | 5,346.73 | 5,348.46 | 7,873.6K |
| 10:31 | 5,348.65 | 5,352.80 | 5,348.65 | 5,352.24 | 7,106.9K |
| 10:32 | 5,352.10 | 5,352.10 | 5,346.87 | 5,346.87 | 7,077.8K |
| 10:33 | 5,347.27 | 5,347.58 | 5,345.03 | 5,346.13 | 7,133.3K |
| 10:34 | 5,346.21 | 5,346.37 | 5,345.13 | 5,345.37 | 6,721.8K |
| 10:35 | 5,344.95 | 5,344.95 | 5,342.63 | 5,344.36 | 5,294.3K |
| 10:36 | 5,344.24 | 5,346.79 | 5,344.24 | 5,346.79 | 5,509.1K |
| 10:37 | 5,346.79 | 5,349.97 | 5,346.79 | 5,348.18 | 5,282.0K |
| 10:38 | 5,348.04 | 5,349.97 | 5,347.87 | 5,349.97 | 5,348.3K |
| 10:39 | 5,349.77 | 5,351.30 | 5,349.52 | 5,350.45 | 3,953.4K |
| 10:40 | 5,350.79 | 5,353.24 | 5,350.79 | 5,352.42 | 5,213.5K |
| 10:41 | 5,352.55 | 5,352.55 | 5,348.19 | 5,348.19 | 6,345.8K |
| 10:42 | 5,347.79 | 5,349.05 | 5,347.48 | 5,347.48 | 6,178.6K |
| 10:43 | 5,347.55 | 5,348.15 | 5,346.95 | 5,347.50 | 5,258.9K |
| 10:44 | 5,347.78 | 5,351.65 | 5,347.78 | 5,350.89 | 6,906.5K |
| 10:45 | 5,351.13 | 5,353.87 | 5,351.13 | 5,352.71 | 5,214.7K |
| 10:46 | 5,352.10 | 5,352.10 | 5,348.92 | 5,348.92 | 4,402.4K |
| 10:47 | 5,348.58 | 5,348.58 | 5,345.62 | 5,346.15 | 7,532.2K |
| 10:48 | 5,346.65 | 5,348.60 | 5,346.09 | 5,348.21 | 4,989.5K |
| 10:49 | 5,348.46 | 5,350.58 | 5,347.98 | 5,350.58 | 5,021.8K |
| 10:50 | 5,350.83 | 5,350.85 | 5,348.92 | 5,348.92 | 6,255.5K |
| 10:51 | 5,348.44 | 5,348.88 | 5,346.44 | 5,347.24 | 5,046.8K |
| 10:52 | 5,347.33 | 5,349.26 | 5,347.33 | 5,348.96 | 4,619.8K |
| 10:53 | 5,348.89 | 5,349.17 | 5,348.02 | 5,348.24 | 4,862.2K |
| 10:54 | 5,348.29 | 5,351.92 | 5,348.29 | 5,351.50 | 4,508.6K |
| 10:55 | 5,350.78 | 5,353.34 | 5,350.78 | 5,352.95 | 4,761.5K |
| 10:56 | 5,353.08 | 5,353.21 | 5,351.46 | 5,352.87 | 4,932.1K |
| 10:57 | 5,352.82 | 5,352.82 | 5,350.11 | 5,350.13 | 5,567.7K |
| 10:58 | 5,350.49 | 5,351.99 | 5,349.69 | 5,350.55 | 4,121.8K |
| 10:59 | 5,350.85 | 5,352.63 | 5,350.75 | 5,352.63 | 3,436.7K |
| 11:00 | 5,352.95 | 5,355.04 | 5,352.95 | 5,355.04 | 3,668.2K |
| 11:01 | 5,355.12 | 5,357.03 | 5,355.12 | 5,356.90 | 6,331.8K |
| 11:02 | 5,356.58 | 5,357.04 | 5,353.60 | 5,354.58 | 5,125.3K |
| 11:03 | 5,354.73 | 5,357.30 | 5,354.59 | 5,356.84 | 5,804.7K |
| 11:04 | 5,357.10 | 5,357.47 | 5,355.43 | 5,355.43 | 6,341.2K |
| 11:05 | 5,355.58 | 5,356.22 | 5,354.16 | 5,354.48 | 4,135.4K |
| 11:06 | 5,354.48 | 5,354.48 | 5,351.41 | 5,351.75 | 3,648.5K |
| 11:07 | 5,352.12 | 5,352.30 | 5,348.91 | 5,348.91 | 3,735.9K |
| 11:08 | 5,349.37 | 5,349.37 | 5,345.27 | 5,345.50 | 4,371.8K |
| 11:09 | 5,345.51 | 5,345.51 | 5,344.17 | 5,345.12 | 4,677.1K |
| 11:10 | 5,344.83 | 5,344.83 | 5,343.45 | 5,344.54 | 4,215.3K |
| 11:11 | 5,344.80 | 5,344.80 | 5,343.15 | 5,343.46 | 3,899.9K |
| 11:12 | 5,343.61 | 5,344.63 | 5,343.21 | 5,344.04 | 3,666.0K |
| 11:13 | 5,343.69 | 5,343.82 | 5,340.66 | 5,340.66 | 6,242.7K |
| 11:14 | 5,340.42 | 5,340.68 | 5,338.31 | 5,338.77 | 4,592.0K |
| 11:15 | 5,338.96 | 5,338.96 | 5,336.27 | 5,337.91 | 6,082.2K |
| 11:16 | 5,337.72 | 5,339.53 | 5,337.47 | 5,337.74 | 4,319.5K |
| 11:17 | 5,337.79 | 5,340.22 | 5,337.57 | 5,339.97 | 3,009.5K |
| 11:18 | 5,339.98 | 5,341.34 | 5,339.73 | 5,339.73 | 3,719.6K |
| 11:19 | 5,339.94 | 5,340.05 | 5,335.51 | 5,335.58 | 6,147.8K |
| 11:20 | 5,335.17 | 5,338.63 | 5,335.17 | 5,338.63 | 4,583.4K |
| 11:21 | 5,338.67 | 5,340.09 | 5,338.62 | 5,340.09 | 3,254.3K |
| 11:22 | 5,340.39 | 5,342.32 | 5,340.39 | 5,340.82 | 3,744.7K |
| 11:23 | 5,341.30 | 5,342.32 | 5,341.07 | 5,341.96 | 2,561.6K |
| 11:24 | 5,341.98 | 5,343.25 | 5,341.92 | 5,342.87 | 3,207.6K |
| 11:25 | 5,343.09 | 5,346.18 | 5,342.90 | 5,346.18 | 3,428.2K |
| 11:26 | 5,346.30 | 5,346.63 | 5,344.68 | 5,346.42 | 3,888.0K |
| 11:27 | 5,346.76 | 5,349.84 | 5,346.76 | 5,348.98 | 3,484.5K |
| 11:28 | 5,348.89 | 5,349.99 | 5,348.89 | 5,349.99 | 3,660.6K |
| 11:29 | 5,349.93 | 5,349.93 | 5,347.34 | 5,347.34 | 2,814.0K |
| 11:30 | 5,347.40 | 5,347.40 | 5,347.12 | 5,347.12 | 183.0K |
| 11:31 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:32 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:33 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:34 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:35 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:36 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:37 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:38 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:39 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:40 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:41 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:42 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:43 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:44 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:45 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:46 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:47 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:48 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:49 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:50 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:51 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:52 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:53 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:54 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:55 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:56 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:57 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:58 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 11:59 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:00 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:01 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:02 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:03 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:04 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:05 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:06 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:07 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:08 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:09 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:10 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:11 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:12 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:13 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:14 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:15 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:16 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:17 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:18 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:19 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:20 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:21 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:22 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:23 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:24 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:25 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:26 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:27 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:28 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:29 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:30 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:31 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:32 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:33 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:34 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:35 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:36 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:37 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:38 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:39 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:40 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:41 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:42 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:43 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:44 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:45 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:46 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:47 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:48 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:49 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:50 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:51 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:52 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:53 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:54 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:55 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:56 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:57 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:58 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 12:59 | 5,347.12 | 5,347.12 | 5,347.12 | 5,347.12 | 0.0K |
| 13:00 | 5,347.12 | 5,349.98 | 5,347.12 | 5,348.91 | 9,579.6K |
| 13:01 | 5,348.95 | 5,348.95 | 5,343.75 | 5,344.12 | 7,565.5K |
| 13:02 | 5,345.30 | 5,345.38 | 5,342.35 | 5,342.35 | 5,184.8K |
| 13:03 | 5,342.93 | 5,345.60 | 5,342.75 | 5,344.76 | 4,301.4K |
| 13:04 | 5,344.13 | 5,345.40 | 5,343.46 | 5,343.65 | 4,247.5K |
| 13:05 | 5,343.64 | 5,344.67 | 5,342.67 | 5,344.67 | 4,200.2K |
| 13:06 | 5,345.24 | 5,346.17 | 5,341.18 | 5,343.14 | 5,729.2K |
| 13:07 | 5,342.95 | 5,349.28 | 5,342.95 | 5,349.28 | 4,732.0K |
| 13:08 | 5,349.45 | 5,351.60 | 5,349.23 | 5,351.55 | 3,971.2K |
| 13:09 | 5,351.74 | 5,354.57 | 5,351.74 | 5,353.03 | 5,249.7K |
| 13:10 | 5,352.25 | 5,352.79 | 5,351.04 | 5,351.55 | 5,384.5K |
| 13:11 | 5,351.18 | 5,351.22 | 5,349.99 | 5,350.54 | 3,874.6K |
| 13:12 | 5,350.60 | 5,351.15 | 5,346.91 | 5,348.75 | 5,698.0K |
| 13:13 | 5,348.33 | 5,348.81 | 5,345.87 | 5,347.10 | 4,400.5K |
| 13:14 | 5,347.11 | 5,351.99 | 5,346.93 | 5,347.32 | 4,649.6K |
| 13:15 | 5,347.70 | 5,348.22 | 5,345.84 | 5,346.24 | 4,420.1K |
| 13:16 | 5,345.60 | 5,345.64 | 5,343.81 | 5,344.94 | 5,011.3K |
| 13:17 | 5,344.27 | 5,344.95 | 5,343.39 | 5,344.37 | 5,546.7K |
| 13:18 | 5,344.47 | 5,344.83 | 5,343.93 | 5,344.01 | 3,687.2K |
| 13:19 | 5,344.45 | 5,344.73 | 5,341.00 | 5,341.15 | 5,592.1K |
| 13:20 | 5,341.33 | 5,341.38 | 5,338.99 | 5,340.10 | 6,049.6K |
| 13:21 | 5,340.03 | 5,342.06 | 5,340.03 | 5,341.11 | 4,727.1K |
| 13:22 | 5,340.96 | 5,341.00 | 5,339.21 | 5,340.79 | 4,296.9K |
| 13:23 | 5,340.66 | 5,341.47 | 5,340.18 | 5,341.47 | 3,964.8K |
| 13:24 | 5,341.37 | 5,342.53 | 5,340.45 | 5,340.88 | 5,162.6K |
| 13:25 | 5,340.84 | 5,341.10 | 5,338.58 | 5,338.68 | 5,532.2K |
| 13:26 | 5,337.94 | 5,337.99 | 5,336.72 | 5,337.99 | 6,396.0K |
| 13:27 | 5,337.28 | 5,337.72 | 5,336.50 | 5,336.50 | 4,197.5K |
| 13:28 | 5,336.65 | 5,337.10 | 5,335.94 | 5,335.94 | 5,386.3K |
| 13:29 | 5,336.01 | 5,337.73 | 5,336.01 | 5,337.02 | 4,446.7K |
| 13:30 | 5,336.88 | 5,338.31 | 5,336.41 | 5,336.97 | 5,247.2K |
| 13:31 | 5,336.90 | 5,339.16 | 5,336.68 | 5,339.16 | 4,267.6K |
| 13:32 | 5,338.84 | 5,339.24 | 5,338.42 | 5,339.00 | 4,470.0K |
| 13:33 | 5,338.59 | 5,338.59 | 5,336.58 | 5,337.01 | 4,681.4K |
| 13:34 | 5,336.70 | 5,337.32 | 5,333.58 | 5,336.03 | 6,663.0K |
| 13:35 | 5,336.29 | 5,337.39 | 5,335.02 | 5,335.02 | 3,825.4K |
| 13:36 | 5,335.53 | 5,335.86 | 5,334.33 | 5,334.39 | 3,238.3K |
| 13:37 | 5,334.48 | 5,336.40 | 5,333.86 | 5,336.40 | 4,459.8K |
| 13:38 | 5,336.83 | 5,336.83 | 5,335.27 | 5,335.87 | 3,771.8K |
| 13:39 | 5,335.74 | 5,337.64 | 5,335.74 | 5,337.30 | 4,246.5K |
| 13:40 | 5,337.17 | 5,338.35 | 5,336.98 | 5,337.69 | 5,199.3K |
| 13:41 | 5,338.35 | 5,339.07 | 5,338.15 | 5,338.30 | 3,471.2K |
| 13:42 | 5,338.52 | 5,338.52 | 5,334.86 | 5,334.86 | 5,949.4K |
| 13:43 | 5,334.02 | 5,334.84 | 5,333.79 | 5,333.79 | 4,328.0K |
| 13:44 | 5,333.83 | 5,333.83 | 5,331.33 | 5,332.03 | 6,819.5K |
| 13:45 | 5,332.40 | 5,332.84 | 5,330.94 | 5,332.68 | 4,861.6K |
| 13:46 | 5,333.32 | 5,336.78 | 5,333.32 | 5,335.42 | 6,119.3K |
| 13:47 | 5,334.85 | 5,335.09 | 5,332.76 | 5,333.16 | 4,662.4K |
| 13:48 | 5,333.26 | 5,333.98 | 5,333.20 | 5,333.48 | 3,955.4K |
| 13:49 | 5,333.75 | 5,336.67 | 5,333.53 | 5,336.67 | 5,128.0K |
| 13:50 | 5,336.77 | 5,336.87 | 5,335.42 | 5,336.08 | 4,469.3K |
| 13:51 | 5,336.23 | 5,336.43 | 5,335.26 | 5,335.51 | 3,814.9K |
| 13:52 | 5,336.65 | 5,336.88 | 5,334.73 | 5,334.85 | 4,853.0K |
| 13:53 | 5,335.37 | 5,335.46 | 5,332.31 | 5,333.57 | 4,563.9K |
| 13:54 | 5,333.36 | 5,335.78 | 5,333.36 | 5,335.08 | 3,979.3K |
| 13:55 | 5,334.97 | 5,334.97 | 5,333.81 | 5,334.03 | 4,058.6K |
| 13:56 | 5,334.31 | 5,334.85 | 5,332.64 | 5,332.77 | 3,857.7K |
| 13:57 | 5,332.85 | 5,333.19 | 5,332.44 | 5,332.95 | 4,032.6K |
| 13:58 | 5,332.76 | 5,332.76 | 5,330.76 | 5,330.99 | 4,990.0K |
| 13:59 | 5,330.97 | 5,332.88 | 5,330.81 | 5,332.42 | 7,293.6K |
| 14:00 | 5,332.38 | 5,332.89 | 5,331.33 | 5,331.55 | 4,114.5K |
| 14:01 | 5,331.69 | 5,331.69 | 5,329.24 | 5,329.57 | 6,079.6K |
| 14:02 | 5,330.62 | 5,332.60 | 5,330.62 | 5,332.44 | 4,117.4K |
| 14:03 | 5,332.21 | 5,332.59 | 5,330.98 | 5,330.98 | 4,430.9K |
| 14:04 | 5,330.88 | 5,331.19 | 5,329.44 | 5,329.94 | 4,612.9K |
| 14:05 | 5,329.68 | 5,329.68 | 5,327.35 | 5,327.35 | 5,878.7K |
| 14:06 | 5,327.32 | 5,327.32 | 5,324.00 | 5,324.00 | 6,964.2K |
| 14:07 | 5,323.66 | 5,323.66 | 5,322.70 | 5,323.21 | 7,959.0K |
| 14:08 | 5,322.87 | 5,329.00 | 5,322.69 | 5,328.61 | 8,930.2K |
| 14:09 | 5,329.04 | 5,329.93 | 5,328.92 | 5,329.32 | 3,593.4K |
| 14:10 | 5,329.29 | 5,331.03 | 5,329.15 | 5,329.56 | 3,574.5K |
| 14:11 | 5,329.72 | 5,329.72 | 5,325.87 | 5,326.62 | 4,311.5K |
| 14:12 | 5,326.73 | 5,328.15 | 5,326.52 | 5,327.59 | 3,254.2K |
| 14:13 | 5,327.43 | 5,327.53 | 5,326.78 | 5,327.21 | 2,784.2K |
| 14:14 | 5,327.08 | 5,329.25 | 5,327.08 | 5,329.25 | 3,958.2K |
| 14:15 | 5,329.49 | 5,329.54 | 5,326.79 | 5,326.93 | 4,133.8K |
| 14:16 | 5,327.08 | 5,328.10 | 5,327.01 | 5,327.45 | 3,087.5K |
| 14:17 | 5,327.10 | 5,327.58 | 5,326.92 | 5,326.92 | 3,584.9K |
| 14:18 | 5,327.09 | 5,327.34 | 5,326.16 | 5,326.16 | 4,480.5K |
| 14:19 | 5,326.63 | 5,329.31 | 5,326.63 | 5,329.20 | 4,051.2K |
| 14:20 | 5,329.47 | 5,334.65 | 5,329.47 | 5,334.65 | 4,586.5K |
| 14:21 | 5,334.91 | 5,336.60 | 5,334.90 | 5,336.60 | 4,287.0K |
| 14:22 | 5,336.70 | 5,336.70 | 5,334.17 | 5,334.80 | 3,913.7K |
| 14:23 | 5,334.71 | 5,335.28 | 5,334.57 | 5,334.93 | 3,410.6K |
| 14:24 | 5,334.84 | 5,334.84 | 5,333.75 | 5,334.38 | 3,974.3K |
| 14:25 | 5,334.72 | 5,336.49 | 5,334.72 | 5,336.49 | 3,198.3K |
| 14:26 | 5,336.09 | 5,336.09 | 5,334.01 | 5,334.58 | 3,553.3K |
| 14:27 | 5,334.35 | 5,335.62 | 5,334.08 | 5,335.62 | 4,086.2K |
| 14:28 | 5,335.64 | 5,337.16 | 5,335.38 | 5,336.91 | 4,288.2K |
| 14:29 | 5,336.82 | 5,337.85 | 5,336.08 | 5,337.36 | 4,313.8K |
| 14:30 | 5,337.58 | 5,341.53 | 5,337.58 | 5,341.19 | 5,352.2K |
| 14:31 | 5,341.57 | 5,346.20 | 5,341.57 | 5,346.20 | 8,999.8K |
| 14:32 | 5,346.44 | 5,348.29 | 5,346.15 | 5,346.45 | 7,160.7K |
| 14:33 | 5,345.96 | 5,346.98 | 5,345.31 | 5,345.31 | 4,885.1K |
| 14:34 | 5,344.62 | 5,347.87 | 5,344.62 | 5,347.84 | 6,026.8K |
| 14:35 | 5,348.20 | 5,348.27 | 5,346.85 | 5,346.91 | 4,929.6K |
| 14:36 | 5,347.35 | 5,349.49 | 5,347.35 | 5,347.81 | 5,480.9K |
| 14:37 | 5,347.88 | 5,348.64 | 5,346.69 | 5,348.64 | 5,475.8K |
| 14:38 | 5,348.60 | 5,348.70 | 5,346.26 | 5,346.26 | 6,107.3K |
| 14:39 | 5,346.14 | 5,346.22 | 5,344.54 | 5,345.42 | 4,748.7K |
| 14:40 | 5,344.91 | 5,346.94 | 5,344.91 | 5,346.15 | 6,469.3K |
| 14:41 | 5,346.13 | 5,346.13 | 5,345.07 | 5,345.57 | 5,046.3K |
| 14:42 | 5,345.45 | 5,345.99 | 5,344.56 | 5,344.56 | 5,059.8K |
| 14:43 | 5,344.75 | 5,345.89 | 5,344.65 | 5,345.26 | 4,817.0K |
| 14:44 | 5,345.14 | 5,346.37 | 5,345.05 | 5,345.37 | 4,879.0K |
| 14:45 | 5,345.23 | 5,345.84 | 5,344.66 | 5,344.90 | 5,513.5K |
| 14:46 | 5,344.71 | 5,346.13 | 5,344.71 | 5,346.13 | 5,504.6K |
| 14:47 | 5,346.13 | 5,346.52 | 5,345.62 | 5,346.21 | 6,868.9K |
| 14:48 | 5,346.14 | 5,347.01 | 5,346.03 | 5,347.01 | 6,355.8K |
| 14:49 | 5,346.85 | 5,347.55 | 5,346.82 | 5,347.05 | 7,979.0K |
| 14:50 | 5,347.24 | 5,347.68 | 5,346.86 | 5,347.68 | 8,473.7K |
| 14:51 | 5,347.55 | 5,348.16 | 5,347.51 | 5,347.92 | 7,473.3K |
| 14:52 | 5,347.88 | 5,349.44 | 5,347.88 | 5,349.44 | 8,506.9K |
| 14:53 | 5,349.54 | 5,349.88 | 5,349.06 | 5,349.45 | 9,660.8K |
| 14:54 | 5,349.56 | 5,350.83 | 5,349.56 | 5,350.70 | 10,360.7K |
| 14:55 | 5,350.70 | 5,351.43 | 5,350.23 | 5,351.27 | 10,140.1K |
| 14:56 | 5,351.28 | 5,352.45 | 5,351.08 | 5,352.45 | 12,558.7K |
| 14:57 | 5,352.51 | 5,353.00 | 5,352.51 | 5,352.95 | 871.2K |
| 14:58 | 5,352.95 | 5,352.95 | 5,352.95 | 5,352.95 | 0.0K |
| 14:59 | 5,352.95 | 5,352.95 | 5,351.16 | 5,351.16 | 22,707.5K |