7,168.62
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 5,590.40 | 5,590.40 | 5,590.40 | 5,590.40 | 16,910.1K |
| 09:29 | 5,590.40 | 5,590.40 | 5,590.40 | 5,590.40 | 0.0K |
| 09:30 | 5,590.40 | 5,598.22 | 5,590.40 | 5,590.97 | 78,079.0K |
| 09:31 | 5,591.05 | 5,595.78 | 5,585.13 | 5,595.33 | 61,716.4K |
| 09:32 | 5,595.22 | 5,595.22 | 5,588.97 | 5,590.84 | 26,107.7K |
| 09:33 | 5,589.58 | 5,590.70 | 5,588.34 | 5,588.77 | 27,751.1K |
| 09:34 | 5,588.87 | 5,596.48 | 5,588.87 | 5,594.65 | 28,795.8K |
| 09:35 | 5,595.14 | 5,595.14 | 5,590.83 | 5,590.83 | 24,127.6K |
| 09:36 | 5,590.87 | 5,592.12 | 5,590.31 | 5,592.12 | 20,258.3K |
| 09:37 | 5,591.53 | 5,591.77 | 5,589.53 | 5,591.72 | 24,607.1K |
| 09:38 | 5,591.08 | 5,591.65 | 5,589.57 | 5,591.65 | 19,317.8K |
| 09:39 | 5,591.78 | 5,592.55 | 5,589.61 | 5,589.85 | 20,605.7K |
| 09:40 | 5,590.90 | 5,593.38 | 5,590.83 | 5,591.79 | 22,528.4K |
| 09:41 | 5,592.08 | 5,592.15 | 5,585.92 | 5,586.14 | 23,749.7K |
| 09:42 | 5,585.41 | 5,587.02 | 5,582.42 | 5,585.95 | 34,179.5K |
| 09:43 | 5,585.30 | 5,585.76 | 5,581.64 | 5,582.33 | 44,569.0K |
| 09:44 | 5,582.29 | 5,584.04 | 5,581.63 | 5,584.04 | 26,888.5K |
| 09:45 | 5,583.10 | 5,587.31 | 5,583.10 | 5,585.03 | 16,961.8K |
| 09:46 | 5,586.07 | 5,588.81 | 5,586.07 | 5,587.71 | 13,932.0K |
| 09:47 | 5,587.58 | 5,589.87 | 5,586.80 | 5,587.78 | 16,683.3K |
| 09:48 | 5,588.09 | 5,588.09 | 5,584.44 | 5,584.90 | 15,866.8K |
| 09:49 | 5,585.22 | 5,585.22 | 5,581.33 | 5,582.04 | 17,966.3K |
| 09:50 | 5,582.00 | 5,584.63 | 5,581.63 | 5,583.67 | 18,477.0K |
| 09:51 | 5,585.24 | 5,588.92 | 5,585.24 | 5,588.12 | 13,432.2K |
| 09:52 | 5,588.18 | 5,588.18 | 5,585.10 | 5,585.51 | 10,553.3K |
| 09:53 | 5,585.34 | 5,585.34 | 5,583.42 | 5,583.53 | 14,277.8K |
| 09:54 | 5,583.53 | 5,583.74 | 5,582.20 | 5,582.39 | 20,136.3K |
| 09:55 | 5,582.07 | 5,583.75 | 5,581.41 | 5,581.91 | 15,424.8K |
| 09:56 | 5,581.82 | 5,586.99 | 5,581.82 | 5,586.61 | 16,588.0K |
| 09:57 | 5,587.88 | 5,591.74 | 5,587.57 | 5,591.74 | 19,737.8K |
| 09:58 | 5,592.08 | 5,595.15 | 5,591.98 | 5,593.61 | 20,648.3K |
| 09:59 | 5,593.36 | 5,593.83 | 5,591.54 | 5,593.42 | 13,866.2K |
| 10:00 | 5,592.89 | 5,593.12 | 5,592.11 | 5,593.04 | 14,376.8K |
| 10:01 | 5,593.05 | 5,594.00 | 5,591.84 | 5,592.19 | 15,365.9K |
| 10:02 | 5,591.81 | 5,592.27 | 5,587.18 | 5,587.18 | 18,342.7K |
| 10:03 | 5,587.21 | 5,587.23 | 5,586.18 | 5,586.37 | 10,127.3K |
| 10:04 | 5,587.01 | 5,590.50 | 5,587.01 | 5,589.13 | 14,466.5K |
| 10:05 | 5,589.22 | 5,589.63 | 5,587.77 | 5,587.77 | 11,260.2K |
| 10:06 | 5,588.33 | 5,588.33 | 5,585.88 | 5,587.59 | 13,668.7K |
| 10:07 | 5,587.29 | 5,587.69 | 5,585.10 | 5,586.01 | 12,842.6K |
| 10:08 | 5,585.62 | 5,586.15 | 5,581.95 | 5,581.95 | 14,793.9K |
| 10:09 | 5,582.02 | 5,582.02 | 5,579.86 | 5,580.97 | 23,368.1K |
| 10:10 | 5,580.48 | 5,580.48 | 5,577.41 | 5,577.72 | 32,584.7K |
| 10:11 | 5,576.84 | 5,577.72 | 5,573.76 | 5,574.55 | 14,556.7K |
| 10:12 | 5,574.20 | 5,574.28 | 5,572.49 | 5,572.63 | 13,950.5K |
| 10:13 | 5,572.18 | 5,572.20 | 5,570.31 | 5,570.64 | 18,297.9K |
| 10:14 | 5,569.96 | 5,571.78 | 5,569.96 | 5,571.36 | 14,378.6K |
| 10:15 | 5,571.30 | 5,571.30 | 5,569.31 | 5,569.31 | 15,923.4K |
| 10:16 | 5,569.20 | 5,569.75 | 5,568.56 | 5,568.83 | 11,963.3K |
| 10:17 | 5,569.36 | 5,569.36 | 5,566.78 | 5,566.78 | 12,747.6K |
| 10:18 | 5,566.31 | 5,566.31 | 5,564.60 | 5,564.95 | 18,290.3K |
| 10:19 | 5,564.58 | 5,566.05 | 5,564.47 | 5,565.60 | 12,002.7K |
| 10:20 | 5,565.30 | 5,565.57 | 5,564.47 | 5,565.15 | 12,327.7K |
| 10:21 | 5,564.98 | 5,566.68 | 5,564.29 | 5,566.22 | 12,954.6K |
| 10:22 | 5,566.25 | 5,566.25 | 5,563.04 | 5,563.12 | 7,984.3K |
| 10:23 | 5,563.30 | 5,564.06 | 5,561.59 | 5,562.12 | 8,978.8K |
| 10:24 | 5,561.71 | 5,562.18 | 5,560.90 | 5,560.90 | 9,704.4K |
| 10:25 | 5,561.18 | 5,561.18 | 5,556.47 | 5,556.58 | 13,506.7K |
| 10:26 | 5,556.68 | 5,559.31 | 5,556.30 | 5,558.64 | 15,488.6K |
| 10:27 | 5,559.36 | 5,559.36 | 5,557.32 | 5,557.84 | 8,138.9K |
| 10:28 | 5,557.56 | 5,558.45 | 5,556.81 | 5,557.24 | 9,286.7K |
| 10:29 | 5,557.19 | 5,558.34 | 5,556.44 | 5,556.97 | 11,327.8K |
| 10:30 | 5,557.35 | 5,560.49 | 5,556.48 | 5,560.10 | 12,265.8K |
| 10:31 | 5,560.68 | 5,561.80 | 5,560.47 | 5,561.80 | 12,672.6K |
| 10:32 | 5,562.08 | 5,563.24 | 5,561.61 | 5,562.88 | 10,864.0K |
| 10:33 | 5,562.70 | 5,565.74 | 5,562.63 | 5,564.75 | 7,083.4K |
| 10:34 | 5,565.67 | 5,566.32 | 5,565.12 | 5,566.23 | 9,695.7K |
| 10:35 | 5,566.18 | 5,566.81 | 5,565.34 | 5,566.00 | 7,119.0K |
| 10:36 | 5,566.31 | 5,566.31 | 5,564.63 | 5,565.26 | 7,390.9K |
| 10:37 | 5,565.40 | 5,567.65 | 5,565.13 | 5,567.29 | 6,327.0K |
| 10:38 | 5,567.43 | 5,567.53 | 5,564.13 | 5,564.69 | 8,511.4K |
| 10:39 | 5,564.70 | 5,567.34 | 5,564.21 | 5,566.25 | 7,367.0K |
| 10:40 | 5,566.30 | 5,567.49 | 5,565.42 | 5,567.49 | 7,776.8K |
| 10:41 | 5,567.06 | 5,568.27 | 5,566.57 | 5,567.79 | 6,662.1K |
| 10:42 | 5,567.78 | 5,570.22 | 5,567.78 | 5,569.38 | 7,808.1K |
| 10:43 | 5,569.86 | 5,569.96 | 5,566.34 | 5,568.04 | 6,035.4K |
| 10:44 | 5,567.79 | 5,568.25 | 5,566.94 | 5,567.24 | 5,239.3K |
| 10:45 | 5,567.84 | 5,568.63 | 5,567.31 | 5,568.12 | 5,402.4K |
| 10:46 | 5,568.14 | 5,568.79 | 5,567.55 | 5,568.03 | 5,027.7K |
| 10:47 | 5,568.26 | 5,570.63 | 5,567.06 | 5,569.88 | 7,662.7K |
| 10:48 | 5,570.07 | 5,570.17 | 5,569.17 | 5,569.91 | 5,218.7K |
| 10:49 | 5,569.98 | 5,569.98 | 5,567.31 | 5,567.87 | 6,745.4K |
| 10:50 | 5,567.60 | 5,567.93 | 5,566.31 | 5,566.96 | 5,753.7K |
| 10:51 | 5,566.54 | 5,569.16 | 5,566.02 | 5,567.59 | 6,439.3K |
| 10:52 | 5,567.48 | 5,568.57 | 5,567.12 | 5,567.40 | 4,872.6K |
| 10:53 | 5,567.04 | 5,567.44 | 5,566.08 | 5,566.42 | 3,819.9K |
| 10:54 | 5,566.54 | 5,569.48 | 5,566.13 | 5,568.97 | 6,523.3K |
| 10:55 | 5,569.47 | 5,569.65 | 5,568.78 | 5,569.46 | 5,132.0K |
| 10:56 | 5,569.39 | 5,571.04 | 5,569.38 | 5,570.96 | 6,335.8K |
| 10:57 | 5,570.73 | 5,571.13 | 5,570.26 | 5,570.85 | 5,296.7K |
| 10:58 | 5,570.71 | 5,572.19 | 5,570.40 | 5,572.04 | 5,870.5K |
| 10:59 | 5,571.52 | 5,571.80 | 5,570.54 | 5,570.54 | 6,349.6K |
| 11:00 | 5,570.54 | 5,571.46 | 5,569.72 | 5,569.72 | 6,711.7K |
| 11:01 | 5,570.02 | 5,571.02 | 5,569.40 | 5,571.00 | 5,484.2K |
| 11:02 | 5,570.84 | 5,570.96 | 5,570.20 | 5,570.30 | 5,758.5K |
| 11:03 | 5,569.98 | 5,570.05 | 5,567.06 | 5,568.56 | 10,051.4K |
| 11:04 | 5,568.52 | 5,568.52 | 5,566.82 | 5,566.82 | 4,937.2K |
| 11:05 | 5,566.03 | 5,566.19 | 5,565.35 | 5,565.48 | 6,734.0K |
| 11:06 | 5,565.27 | 5,566.18 | 5,564.82 | 5,565.49 | 7,431.9K |
| 11:07 | 5,565.81 | 5,565.81 | 5,563.79 | 5,564.31 | 8,595.6K |
| 11:08 | 5,564.07 | 5,564.43 | 5,563.43 | 5,563.48 | 5,772.7K |
| 11:09 | 5,563.94 | 5,565.05 | 5,563.64 | 5,564.89 | 6,064.0K |
| 11:10 | 5,564.65 | 5,566.41 | 5,564.42 | 5,566.41 | 5,489.5K |
| 11:11 | 5,566.77 | 5,566.77 | 5,565.46 | 5,566.11 | 4,686.3K |
| 11:12 | 5,566.66 | 5,566.66 | 5,565.63 | 5,565.63 | 4,735.7K |
| 11:13 | 5,565.78 | 5,566.34 | 5,564.49 | 5,564.69 | 5,789.3K |
| 11:14 | 5,564.84 | 5,564.84 | 5,563.83 | 5,563.84 | 8,030.4K |
| 11:15 | 5,563.76 | 5,564.02 | 5,563.12 | 5,563.50 | 10,097.0K |
| 11:16 | 5,563.33 | 5,564.05 | 5,563.29 | 5,563.48 | 6,448.4K |
| 11:17 | 5,563.20 | 5,564.15 | 5,563.04 | 5,563.97 | 4,997.0K |
| 11:18 | 5,563.96 | 5,565.22 | 5,563.96 | 5,564.71 | 5,478.6K |
| 11:19 | 5,564.85 | 5,565.08 | 5,564.32 | 5,564.59 | 4,956.2K |
| 11:20 | 5,564.52 | 5,564.52 | 5,563.09 | 5,563.09 | 5,962.4K |
| 11:21 | 5,563.36 | 5,563.87 | 5,562.78 | 5,563.60 | 6,430.6K |
| 11:22 | 5,563.81 | 5,564.01 | 5,563.17 | 5,563.39 | 5,369.0K |
| 11:23 | 5,562.95 | 5,563.09 | 5,561.62 | 5,561.62 | 52,185.7K |
| 11:24 | 5,561.79 | 5,562.73 | 5,561.66 | 5,562.41 | 14,413.8K |
| 11:25 | 5,562.46 | 5,564.54 | 5,562.25 | 5,564.36 | 8,319.6K |
| 11:26 | 5,564.82 | 5,565.42 | 5,563.89 | 5,563.94 | 5,516.9K |
| 11:27 | 5,564.62 | 5,565.06 | 5,563.44 | 5,564.81 | 6,316.6K |
| 11:28 | 5,564.86 | 5,566.60 | 5,564.64 | 5,566.30 | 6,457.1K |
| 11:29 | 5,566.40 | 5,566.40 | 5,564.93 | 5,565.71 | 5,353.9K |
| 11:30 | 5,565.90 | 5,566.21 | 5,565.90 | 5,566.21 | 612.2K |
| 11:31 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:32 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:33 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:34 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:35 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:36 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:37 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:38 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:39 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:40 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:41 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:42 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:43 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:44 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:45 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:46 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:47 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:48 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:49 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:50 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:51 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:52 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:53 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:54 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:55 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:56 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:57 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:58 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 11:59 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:00 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:01 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:02 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:03 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:04 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:05 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:06 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:07 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:08 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:09 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:10 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:11 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:12 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:13 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:14 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:15 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:16 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:17 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:18 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:19 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:20 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:21 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:22 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:23 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:24 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:25 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:26 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:27 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:28 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:29 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:30 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:31 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:32 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:33 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:34 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:35 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:36 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:37 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:38 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:39 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:40 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:41 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:42 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:43 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:44 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:45 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:46 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:47 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:48 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:49 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:50 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:51 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:52 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:53 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:54 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:55 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:56 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:57 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:58 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 12:59 | 5,566.21 | 5,566.21 | 5,566.21 | 5,566.21 | 0.0K |
| 13:00 | 5,566.21 | 5,566.92 | 5,565.95 | 5,566.44 | 22,245.1K |
| 13:01 | 5,566.08 | 5,567.15 | 5,564.70 | 5,565.99 | 16,487.3K |
| 13:02 | 5,565.41 | 5,565.53 | 5,563.76 | 5,563.92 | 8,600.5K |
| 13:03 | 5,564.49 | 5,565.11 | 5,563.49 | 5,564.75 | 5,312.7K |
| 13:04 | 5,564.84 | 5,567.38 | 5,564.04 | 5,567.38 | 6,360.5K |
| 13:05 | 5,567.35 | 5,568.33 | 5,566.69 | 5,568.17 | 13,966.1K |
| 13:06 | 5,568.58 | 5,571.22 | 5,568.58 | 5,571.10 | 9,274.6K |
| 13:07 | 5,570.83 | 5,571.27 | 5,569.73 | 5,570.12 | 6,053.0K |
| 13:08 | 5,569.99 | 5,570.51 | 5,569.01 | 5,570.26 | 5,434.9K |
| 13:09 | 5,570.56 | 5,572.29 | 5,570.56 | 5,572.29 | 7,730.1K |
| 13:10 | 5,572.27 | 5,572.82 | 5,571.74 | 5,572.13 | 5,866.3K |
| 13:11 | 5,571.88 | 5,572.35 | 5,571.51 | 5,571.83 | 4,966.0K |
| 13:12 | 5,570.94 | 5,571.63 | 5,570.39 | 5,571.26 | 7,435.9K |
| 13:13 | 5,571.04 | 5,573.64 | 5,571.04 | 5,573.64 | 5,719.6K |
| 13:14 | 5,573.10 | 5,576.41 | 5,573.02 | 5,576.26 | 9,690.0K |
| 13:15 | 5,576.46 | 5,576.92 | 5,575.14 | 5,576.86 | 7,785.6K |
| 13:16 | 5,576.84 | 5,581.01 | 5,576.84 | 5,579.55 | 11,958.7K |
| 13:17 | 5,579.18 | 5,580.78 | 5,579.18 | 5,580.75 | 9,823.6K |
| 13:18 | 5,580.76 | 5,582.35 | 5,578.68 | 5,579.64 | 10,806.3K |
| 13:19 | 5,579.31 | 5,580.52 | 5,579.00 | 5,579.47 | 9,116.0K |
| 13:20 | 5,578.66 | 5,580.24 | 5,578.54 | 5,579.98 | 7,941.3K |
| 13:21 | 5,579.89 | 5,580.64 | 5,577.25 | 5,578.42 | 7,681.0K |
| 13:22 | 5,578.57 | 5,578.57 | 5,577.04 | 5,577.74 | 6,697.1K |
| 13:23 | 5,577.78 | 5,579.16 | 5,577.46 | 5,579.09 | 6,214.5K |
| 13:24 | 5,578.93 | 5,579.43 | 5,574.97 | 5,575.71 | 8,662.7K |
| 13:25 | 5,575.97 | 5,576.94 | 5,575.05 | 5,576.76 | 5,282.9K |
| 13:26 | 5,575.96 | 5,576.58 | 5,575.69 | 5,576.58 | 7,005.9K |
| 13:27 | 5,576.19 | 5,577.47 | 5,576.19 | 5,576.56 | 7,129.8K |
| 13:28 | 5,577.51 | 5,577.51 | 5,574.36 | 5,574.45 | 7,162.5K |
| 13:29 | 5,574.73 | 5,574.73 | 5,573.14 | 5,573.49 | 8,074.8K |
| 13:30 | 5,573.78 | 5,573.78 | 5,570.96 | 5,570.96 | 8,800.3K |
| 13:31 | 5,571.16 | 5,571.90 | 5,570.71 | 5,571.09 | 9,796.5K |
| 13:32 | 5,571.18 | 5,571.18 | 5,570.19 | 5,570.90 | 6,104.1K |
| 13:33 | 5,571.64 | 5,571.64 | 5,569.38 | 5,569.78 | 9,693.3K |
| 13:34 | 5,569.51 | 5,571.32 | 5,568.90 | 5,571.26 | 5,593.1K |
| 13:35 | 5,571.79 | 5,571.79 | 5,570.58 | 5,571.19 | 8,443.6K |
| 13:36 | 5,572.00 | 5,572.00 | 5,570.11 | 5,570.11 | 6,329.9K |
| 13:37 | 5,570.19 | 5,572.17 | 5,570.19 | 5,571.48 | 5,825.8K |
| 13:38 | 5,572.15 | 5,573.90 | 5,571.08 | 5,573.45 | 5,863.6K |
| 13:39 | 5,572.93 | 5,575.59 | 5,572.93 | 5,575.59 | 6,953.7K |
| 13:40 | 5,575.76 | 5,576.04 | 5,572.80 | 5,574.48 | 6,076.4K |
| 13:41 | 5,574.37 | 5,574.37 | 5,571.98 | 5,571.98 | 7,472.3K |
| 13:42 | 5,572.28 | 5,572.92 | 5,570.57 | 5,570.57 | 5,456.4K |
| 13:43 | 5,570.94 | 5,571.26 | 5,570.29 | 5,571.10 | 3,864.6K |
| 13:44 | 5,571.05 | 5,571.33 | 5,570.12 | 5,570.12 | 5,129.3K |
| 13:45 | 5,569.95 | 5,570.12 | 5,568.92 | 5,569.03 | 8,882.2K |
| 13:46 | 5,569.14 | 5,572.24 | 5,569.14 | 5,571.90 | 7,801.1K |
| 13:47 | 5,571.98 | 5,572.19 | 5,570.47 | 5,571.20 | 6,418.3K |
| 13:48 | 5,571.18 | 5,571.36 | 5,569.85 | 5,571.19 | 6,926.2K |
| 13:49 | 5,571.16 | 5,572.34 | 5,571.16 | 5,572.21 | 5,030.9K |
| 13:50 | 5,572.67 | 5,572.67 | 5,569.71 | 5,570.64 | 6,463.0K |
| 13:51 | 5,571.06 | 5,572.54 | 5,570.42 | 5,572.23 | 4,780.7K |
| 13:52 | 5,572.76 | 5,573.78 | 5,572.35 | 5,573.63 | 4,871.2K |
| 13:53 | 5,573.40 | 5,573.91 | 5,570.71 | 5,571.48 | 7,345.7K |
| 13:54 | 5,570.76 | 5,571.49 | 5,570.14 | 5,570.42 | 5,302.8K |
| 13:55 | 5,570.18 | 5,571.25 | 5,569.89 | 5,569.89 | 5,194.8K |
| 13:56 | 5,568.95 | 5,568.95 | 5,566.64 | 5,566.67 | 7,692.0K |
| 13:57 | 5,566.23 | 5,567.33 | 5,566.23 | 5,567.33 | 4,836.6K |
| 13:58 | 5,567.26 | 5,567.73 | 5,566.64 | 5,566.93 | 4,000.7K |
| 13:59 | 5,567.12 | 5,567.12 | 5,565.15 | 5,565.15 | 7,639.4K |
| 14:00 | 5,564.98 | 5,564.98 | 5,562.36 | 5,562.62 | 16,659.4K |
| 14:01 | 5,563.13 | 5,564.31 | 5,562.47 | 5,563.72 | 6,369.9K |
| 14:02 | 5,564.08 | 5,564.08 | 5,561.98 | 5,563.02 | 7,361.6K |
| 14:03 | 5,563.12 | 5,563.51 | 5,562.09 | 5,562.57 | 7,185.3K |
| 14:04 | 5,562.84 | 5,563.63 | 5,562.26 | 5,562.31 | 6,613.4K |
| 14:05 | 5,562.56 | 5,563.32 | 5,561.59 | 5,562.28 | 5,575.1K |
| 14:06 | 5,562.26 | 5,562.71 | 5,561.52 | 5,561.74 | 7,412.7K |
| 14:07 | 5,561.06 | 5,564.77 | 5,561.06 | 5,564.71 | 8,350.6K |
| 14:08 | 5,564.74 | 5,565.15 | 5,563.62 | 5,563.93 | 5,656.5K |
| 14:09 | 5,563.95 | 5,564.50 | 5,561.85 | 5,562.73 | 6,164.8K |
| 14:10 | 5,562.53 | 5,563.23 | 5,561.49 | 5,561.84 | 6,921.3K |
| 14:11 | 5,561.56 | 5,561.67 | 5,559.08 | 5,560.02 | 16,870.4K |
| 14:12 | 5,559.86 | 5,562.56 | 5,559.86 | 5,562.56 | 9,126.0K |
| 14:13 | 5,562.00 | 5,563.67 | 5,562.00 | 5,563.28 | 7,288.0K |
| 14:14 | 5,563.73 | 5,566.16 | 5,563.58 | 5,566.03 | 9,703.2K |
| 14:15 | 5,566.34 | 5,568.32 | 5,566.17 | 5,568.26 | 8,719.0K |
| 14:16 | 5,568.16 | 5,569.15 | 5,568.03 | 5,568.65 | 20,585.2K |
| 14:17 | 5,569.30 | 5,570.92 | 5,568.88 | 5,570.52 | 7,149.7K |
| 14:18 | 5,570.15 | 5,570.67 | 5,569.22 | 5,570.35 | 6,440.0K |
| 14:19 | 5,570.20 | 5,572.06 | 5,570.15 | 5,572.06 | 6,514.3K |
| 14:20 | 5,571.69 | 5,572.67 | 5,571.51 | 5,572.67 | 6,255.6K |
| 14:21 | 5,572.22 | 5,573.02 | 5,570.50 | 5,570.57 | 11,233.2K |
| 14:22 | 5,570.87 | 5,571.90 | 5,570.66 | 5,570.66 | 5,110.7K |
| 14:23 | 5,570.95 | 5,572.21 | 5,570.95 | 5,572.13 | 5,597.7K |
| 14:24 | 5,571.90 | 5,572.22 | 5,570.68 | 5,571.98 | 6,363.8K |
| 14:25 | 5,572.01 | 5,573.21 | 5,571.63 | 5,573.21 | 7,313.1K |
| 14:26 | 5,572.99 | 5,573.53 | 5,572.58 | 5,573.48 | 6,369.2K |
| 14:27 | 5,573.81 | 5,574.54 | 5,571.44 | 5,571.45 | 10,120.2K |
| 14:28 | 5,571.54 | 5,571.86 | 5,570.57 | 5,570.57 | 6,042.1K |
| 14:29 | 5,570.69 | 5,570.69 | 5,568.86 | 5,568.86 | 6,613.7K |
| 14:30 | 5,568.68 | 5,569.51 | 5,568.57 | 5,569.21 | 9,435.0K |
| 14:31 | 5,569.29 | 5,569.61 | 5,567.38 | 5,568.18 | 7,767.9K |
| 14:32 | 5,567.53 | 5,567.87 | 5,566.52 | 5,566.68 | 6,864.7K |
| 14:33 | 5,566.00 | 5,566.28 | 5,564.18 | 5,564.68 | 8,353.2K |
| 14:34 | 5,564.39 | 5,566.23 | 5,564.36 | 5,565.61 | 7,498.0K |
| 14:35 | 5,565.59 | 5,566.41 | 5,565.30 | 5,566.08 | 7,530.9K |
| 14:36 | 5,565.49 | 5,566.17 | 5,564.63 | 5,565.51 | 7,819.8K |
| 14:37 | 5,565.41 | 5,571.21 | 5,565.41 | 5,570.92 | 16,657.0K |
| 14:38 | 5,571.44 | 5,573.03 | 5,571.01 | 5,573.03 | 12,074.2K |
| 14:39 | 5,573.08 | 5,575.11 | 5,572.54 | 5,574.93 | 12,568.2K |
| 14:40 | 5,574.99 | 5,575.60 | 5,572.90 | 5,573.75 | 12,371.1K |
| 14:41 | 5,573.48 | 5,574.76 | 5,573.42 | 5,574.65 | 9,783.7K |
| 14:42 | 5,574.43 | 5,574.43 | 5,572.90 | 5,573.42 | 10,191.5K |
| 14:43 | 5,572.91 | 5,573.96 | 5,572.52 | 5,572.93 | 12,750.8K |
| 14:44 | 5,572.97 | 5,573.06 | 5,571.05 | 5,571.05 | 12,944.6K |
| 14:45 | 5,571.17 | 5,572.29 | 5,570.92 | 5,572.29 | 10,669.5K |
| 14:46 | 5,572.64 | 5,573.12 | 5,571.85 | 5,572.08 | 11,918.1K |
| 14:47 | 5,572.19 | 5,572.79 | 5,571.98 | 5,571.98 | 10,288.6K |
| 14:48 | 5,571.89 | 5,572.46 | 5,571.08 | 5,571.64 | 10,836.4K |
| 14:49 | 5,571.81 | 5,573.11 | 5,571.81 | 5,572.13 | 14,177.0K |
| 14:50 | 5,572.37 | 5,572.90 | 5,572.22 | 5,572.39 | 14,122.2K |
| 14:51 | 5,572.43 | 5,572.59 | 5,571.45 | 5,571.71 | 13,939.1K |
| 14:52 | 5,571.60 | 5,572.28 | 5,571.43 | 5,571.78 | 13,161.9K |
| 14:53 | 5,571.94 | 5,573.05 | 5,571.79 | 5,572.94 | 16,438.9K |
| 14:54 | 5,573.20 | 5,574.57 | 5,573.20 | 5,574.33 | 19,619.0K |
| 14:55 | 5,574.12 | 5,575.71 | 5,574.12 | 5,574.90 | 24,720.8K |
| 14:56 | 5,575.20 | 5,575.20 | 5,572.14 | 5,573.01 | 18,654.4K |
| 14:57 | 5,573.00 | 5,573.02 | 5,572.88 | 5,573.02 | 934.5K |
| 14:58 | 5,573.02 | 5,573.02 | 5,573.02 | 5,573.02 | 0.0K |
| 14:59 | 5,573.02 | 5,575.82 | 5,573.02 | 5,575.82 | 63,037.9K |