4,800.97
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:28 | 5,423.60 | 5,423.60 | 5,423.60 | 5,423.60 | 7,540.1K |
| 09:29 | 5,423.60 | 5,423.60 | 5,423.60 | 5,423.60 | 0.0K |
| 09:30 | 5,423.60 | 5,439.51 | 5,422.94 | 5,433.60 | 18,465.5K |
| 09:31 | 5,431.35 | 5,435.65 | 5,429.43 | 5,434.46 | 15,922.7K |
| 09:32 | 5,430.33 | 5,451.65 | 5,430.33 | 5,451.42 | 17,744.9K |
| 09:33 | 5,450.46 | 5,454.58 | 5,443.70 | 5,447.78 | 16,351.4K |
| 09:34 | 5,444.42 | 5,449.25 | 5,426.56 | 5,431.27 | 15,924.0K |
| 09:35 | 5,435.01 | 5,436.19 | 5,423.06 | 5,426.35 | 11,529.0K |
| 09:36 | 5,426.96 | 5,428.33 | 5,417.97 | 5,423.68 | 11,650.2K |
| 09:37 | 5,420.60 | 5,431.44 | 5,420.60 | 5,427.89 | 11,187.3K |
| 09:38 | 5,427.18 | 5,430.48 | 5,420.98 | 5,430.48 | 11,697.8K |
| 09:39 | 5,431.28 | 5,446.82 | 5,428.82 | 5,446.82 | 12,798.2K |
| 09:40 | 5,444.01 | 5,456.00 | 5,441.49 | 5,453.88 | 10,919.5K |
| 09:41 | 5,454.81 | 5,454.81 | 5,444.95 | 5,448.01 | 8,059.4K |
| 09:42 | 5,448.60 | 5,455.87 | 5,440.68 | 5,455.66 | 11,110.2K |
| 09:43 | 5,451.99 | 5,461.58 | 5,451.38 | 5,461.17 | 7,880.1K |
| 09:44 | 5,455.79 | 5,464.08 | 5,455.79 | 5,460.50 | 8,059.7K |
| 09:45 | 5,457.29 | 5,467.41 | 5,457.29 | 5,462.98 | 7,857.5K |
| 09:46 | 5,462.86 | 5,462.86 | 5,457.45 | 5,461.49 | 8,986.0K |
| 09:47 | 5,458.16 | 5,476.92 | 5,458.16 | 5,469.68 | 12,427.8K |
| 09:48 | 5,469.13 | 5,469.13 | 5,457.77 | 5,457.77 | 7,201.9K |
| 09:49 | 5,455.04 | 5,455.52 | 5,442.47 | 5,442.47 | 8,891.6K |
| 09:50 | 5,440.94 | 5,449.10 | 5,439.88 | 5,439.88 | 6,271.3K |
| 09:51 | 5,444.54 | 5,447.43 | 5,441.76 | 5,447.43 | 5,504.7K |
| 09:52 | 5,447.43 | 5,449.43 | 5,442.15 | 5,443.64 | 6,848.2K |
| 09:53 | 5,447.13 | 5,448.47 | 5,439.73 | 5,440.99 | 7,170.6K |
| 09:54 | 5,440.59 | 5,451.29 | 5,439.57 | 5,446.94 | 7,771.4K |
| 09:55 | 5,447.24 | 5,451.56 | 5,438.89 | 5,439.90 | 6,131.3K |
| 09:56 | 5,438.85 | 5,447.32 | 5,438.85 | 5,443.00 | 4,341.9K |
| 09:57 | 5,443.39 | 5,451.08 | 5,437.39 | 5,449.96 | 9,703.9K |
| 09:58 | 5,454.78 | 5,467.17 | 5,454.78 | 5,463.54 | 13,896.6K |
| 09:59 | 5,460.70 | 5,465.89 | 5,457.81 | 5,458.52 | 6,949.7K |
| 10:00 | 5,457.15 | 5,461.81 | 5,447.60 | 5,450.16 | 7,358.4K |
| 10:01 | 5,448.53 | 5,455.97 | 5,447.26 | 5,455.97 | 5,930.8K |
| 10:02 | 5,456.92 | 5,464.52 | 5,456.85 | 5,459.16 | 6,555.1K |
| 10:03 | 5,463.14 | 5,469.45 | 5,459.04 | 5,460.67 | 11,178.3K |
| 10:04 | 5,461.44 | 5,465.80 | 5,451.58 | 5,452.59 | 9,590.9K |
| 10:05 | 5,452.92 | 5,459.59 | 5,452.92 | 5,458.79 | 5,746.0K |
| 10:06 | 5,455.79 | 5,458.35 | 5,452.76 | 5,458.17 | 6,624.0K |
| 10:07 | 5,454.63 | 5,459.39 | 5,453.25 | 5,459.02 | 4,421.5K |
| 10:08 | 5,453.21 | 5,457.37 | 5,451.44 | 5,451.78 | 3,757.6K |
| 10:09 | 5,451.33 | 5,456.99 | 5,450.49 | 5,451.98 | 6,123.3K |
| 10:10 | 5,457.29 | 5,465.04 | 5,454.65 | 5,460.64 | 7,895.5K |
| 10:11 | 5,460.19 | 5,464.39 | 5,457.61 | 5,457.61 | 4,983.5K |
| 10:12 | 5,457.31 | 5,457.31 | 5,443.13 | 5,447.79 | 9,899.1K |
| 10:13 | 5,448.95 | 5,450.08 | 5,444.90 | 5,449.28 | 3,799.6K |
| 10:14 | 5,445.77 | 5,455.60 | 5,444.50 | 5,454.61 | 3,926.9K |
| 10:15 | 5,453.64 | 5,458.50 | 5,449.09 | 5,458.50 | 5,797.5K |
| 10:16 | 5,460.29 | 5,474.64 | 5,460.29 | 5,473.69 | 11,363.3K |
| 10:17 | 5,472.78 | 5,474.63 | 5,466.06 | 5,469.15 | 4,544.4K |
| 10:18 | 5,463.96 | 5,473.02 | 5,463.96 | 5,470.39 | 5,126.8K |
| 10:19 | 5,470.17 | 5,472.10 | 5,465.71 | 5,466.02 | 2,706.8K |
| 10:20 | 5,466.29 | 5,474.01 | 5,466.29 | 5,474.01 | 4,892.1K |
| 10:21 | 5,470.31 | 5,474.34 | 5,468.52 | 5,474.34 | 4,113.4K |
| 10:22 | 5,474.13 | 5,479.01 | 5,470.11 | 5,472.35 | 4,615.8K |
| 10:23 | 5,476.99 | 5,479.50 | 5,470.50 | 5,470.60 | 5,737.0K |
| 10:24 | 5,470.72 | 5,474.80 | 5,463.69 | 5,469.05 | 5,501.2K |
| 10:25 | 5,469.56 | 5,470.54 | 5,464.88 | 5,469.54 | 2,365.1K |
| 10:26 | 5,469.33 | 5,471.72 | 5,465.24 | 5,467.34 | 2,093.6K |
| 10:27 | 5,467.11 | 5,470.77 | 5,462.05 | 5,462.05 | 3,261.4K |
| 10:28 | 5,463.69 | 5,466.11 | 5,460.42 | 5,462.67 | 3,050.7K |
| 10:29 | 5,463.73 | 5,463.73 | 5,453.10 | 5,453.40 | 4,021.4K |
| 10:30 | 5,456.90 | 5,458.24 | 5,452.67 | 5,452.67 | 2,429.0K |
| 10:31 | 5,451.53 | 5,459.36 | 5,451.53 | 5,459.36 | 4,036.2K |
| 10:32 | 5,454.00 | 5,459.10 | 5,453.46 | 5,456.31 | 3,471.7K |
| 10:33 | 5,452.94 | 5,456.80 | 5,451.02 | 5,451.22 | 3,157.9K |
| 10:34 | 5,452.10 | 5,454.68 | 5,448.29 | 5,453.12 | 3,084.9K |
| 10:35 | 5,448.63 | 5,454.79 | 5,448.63 | 5,449.18 | 3,036.5K |
| 10:36 | 5,453.43 | 5,457.99 | 5,451.71 | 5,456.48 | 3,193.2K |
| 10:37 | 5,457.09 | 5,457.15 | 5,451.16 | 5,452.09 | 1,897.2K |
| 10:38 | 5,453.00 | 5,456.25 | 5,450.09 | 5,455.16 | 2,272.1K |
| 10:39 | 5,455.04 | 5,456.26 | 5,447.95 | 5,447.95 | 2,391.3K |
| 10:40 | 5,447.75 | 5,451.13 | 5,443.75 | 5,443.75 | 4,433.9K |
| 10:41 | 5,439.65 | 5,443.76 | 5,438.13 | 5,441.93 | 3,977.8K |
| 10:42 | 5,442.70 | 5,445.93 | 5,439.94 | 5,443.91 | 3,986.3K |
| 10:43 | 5,445.79 | 5,451.18 | 5,445.36 | 5,446.46 | 2,270.4K |
| 10:44 | 5,445.68 | 5,456.52 | 5,445.68 | 5,450.71 | 3,069.1K |
| 10:45 | 5,450.95 | 5,453.65 | 5,444.87 | 5,448.33 | 2,653.4K |
| 10:46 | 5,444.72 | 5,449.74 | 5,444.07 | 5,444.13 | 1,404.8K |
| 10:47 | 5,445.72 | 5,449.20 | 5,443.81 | 5,443.81 | 2,512.3K |
| 10:48 | 5,445.61 | 5,445.61 | 5,439.58 | 5,444.03 | 2,370.1K |
| 10:49 | 5,444.36 | 5,445.27 | 5,438.41 | 5,443.86 | 1,688.4K |
| 10:50 | 5,440.52 | 5,445.72 | 5,438.91 | 5,441.16 | 1,539.2K |
| 10:51 | 5,444.82 | 5,444.82 | 5,438.93 | 5,442.75 | 2,089.0K |
| 10:52 | 5,443.14 | 5,443.63 | 5,437.33 | 5,442.48 | 1,534.0K |
| 10:53 | 5,438.59 | 5,443.17 | 5,437.46 | 5,441.81 | 1,321.9K |
| 10:54 | 5,441.88 | 5,443.66 | 5,436.43 | 5,438.76 | 2,374.0K |
| 10:55 | 5,442.71 | 5,448.10 | 5,438.50 | 5,444.99 | 3,603.7K |
| 10:56 | 5,444.88 | 5,444.88 | 5,439.63 | 5,444.27 | 6,697.2K |
| 10:57 | 5,443.99 | 5,443.99 | 5,437.24 | 5,437.52 | 3,636.1K |
| 10:58 | 5,436.70 | 5,443.49 | 5,436.70 | 5,438.48 | 1,726.2K |
| 10:59 | 5,443.68 | 5,443.68 | 5,437.35 | 5,443.49 | 2,139.4K |
| 11:00 | 5,439.40 | 5,443.17 | 5,436.56 | 5,440.43 | 2,258.0K |
| 11:01 | 5,437.30 | 5,444.06 | 5,436.37 | 5,439.55 | 1,640.0K |
| 11:02 | 5,438.66 | 5,447.35 | 5,438.66 | 5,446.30 | 3,259.4K |
| 11:03 | 5,446.33 | 5,447.98 | 5,440.14 | 5,441.35 | 2,439.8K |
| 11:04 | 5,447.17 | 5,450.38 | 5,441.05 | 5,449.44 | 2,396.5K |
| 11:05 | 5,449.99 | 5,451.97 | 5,445.65 | 5,447.15 | 1,129.6K |
| 11:06 | 5,447.19 | 5,451.31 | 5,443.39 | 5,443.39 | 1,782.3K |
| 11:07 | 5,446.17 | 5,447.86 | 5,442.28 | 5,444.80 | 4,835.0K |
| 11:08 | 5,444.17 | 5,449.41 | 5,443.37 | 5,444.28 | 1,810.5K |
| 11:09 | 5,445.78 | 5,448.97 | 5,442.04 | 5,442.97 | 1,140.1K |
| 11:10 | 5,442.44 | 5,446.33 | 5,441.71 | 5,442.59 | 716.0K |
| 11:11 | 5,442.29 | 5,447.81 | 5,441.23 | 5,441.92 | 1,261.5K |
| 11:12 | 5,445.41 | 5,445.88 | 5,440.93 | 5,441.94 | 1,856.6K |
| 11:13 | 5,443.12 | 5,446.56 | 5,435.97 | 5,437.48 | 1,820.8K |
| 11:14 | 5,440.10 | 5,440.10 | 5,434.07 | 5,434.77 | 2,216.0K |
| 11:15 | 5,434.74 | 5,439.02 | 5,432.84 | 5,434.23 | 2,152.6K |
| 11:16 | 5,437.82 | 5,437.82 | 5,431.68 | 5,432.72 | 1,584.1K |
| 11:17 | 5,432.41 | 5,436.33 | 5,429.39 | 5,430.28 | 3,018.7K |
| 11:18 | 5,429.88 | 5,433.27 | 5,423.53 | 5,423.59 | 7,992.0K |
| 11:19 | 5,426.88 | 5,428.61 | 5,423.33 | 5,423.87 | 1,827.6K |
| 11:20 | 5,424.14 | 5,430.99 | 5,423.47 | 5,426.68 | 1,940.2K |
| 11:21 | 5,429.48 | 5,436.32 | 5,425.44 | 5,431.87 | 2,546.6K |
| 11:22 | 5,432.30 | 5,436.63 | 5,429.57 | 5,430.52 | 1,760.2K |
| 11:23 | 5,431.04 | 5,434.17 | 5,429.02 | 5,429.28 | 1,000.7K |
| 11:24 | 5,430.46 | 5,435.15 | 5,430.20 | 5,430.89 | 910.3K |
| 11:25 | 5,429.85 | 5,437.29 | 5,429.85 | 5,432.39 | 1,194.0K |
| 11:26 | 5,433.77 | 5,438.51 | 5,431.90 | 5,438.11 | 1,462.3K |
| 11:27 | 5,438.93 | 5,439.68 | 5,433.54 | 5,435.14 | 1,420.8K |
| 11:28 | 5,438.65 | 5,440.48 | 5,434.42 | 5,435.45 | 1,304.2K |
| 11:29 | 5,435.80 | 5,445.65 | 5,435.80 | 5,445.65 | 3,358.3K |
| 11:30 | 5,442.02 | 5,442.18 | 5,442.02 | 5,442.18 | 25.6K |
| 11:31 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:32 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:33 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:34 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:35 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:36 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:37 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:38 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:39 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:40 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:41 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:42 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:43 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:44 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:45 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:46 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:47 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:48 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:49 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:50 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:51 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:52 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:53 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:54 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:55 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:56 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:57 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:58 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 11:59 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:00 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:01 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:02 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:03 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:04 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:05 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:06 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:07 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:08 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:09 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:10 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:11 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:12 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:13 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:14 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:15 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:16 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:17 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:18 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:19 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:20 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:21 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:22 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:23 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:24 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:25 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:26 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:27 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:28 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:29 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:30 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:31 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:32 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:33 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:34 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:35 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:36 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:37 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:38 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:39 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:40 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:41 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:42 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:43 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:44 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:45 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:46 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:47 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:48 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:49 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:50 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:51 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:52 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:53 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:54 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:55 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:56 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:57 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:58 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 12:59 | 5,442.18 | 5,442.18 | 5,442.18 | 5,442.18 | 0.0K |
| 13:00 | 5,442.18 | 5,446.27 | 5,433.47 | 5,436.29 | 7,917.7K |
| 13:01 | 5,431.28 | 5,435.56 | 5,429.67 | 5,430.90 | 3,050.7K |
| 13:02 | 5,435.42 | 5,436.77 | 5,429.56 | 5,432.52 | 3,144.4K |
| 13:03 | 5,432.66 | 5,437.56 | 5,430.19 | 5,433.46 | 1,891.8K |
| 13:04 | 5,434.70 | 5,438.95 | 5,433.28 | 5,434.13 | 3,520.8K |
| 13:05 | 5,433.77 | 5,433.77 | 5,425.98 | 5,430.16 | 3,455.5K |
| 13:06 | 5,426.31 | 5,430.29 | 5,424.54 | 5,429.49 | 3,947.4K |
| 13:07 | 5,429.83 | 5,429.93 | 5,424.04 | 5,428.16 | 1,806.4K |
| 13:08 | 5,427.92 | 5,429.82 | 5,423.53 | 5,428.37 | 1,605.2K |
| 13:09 | 5,425.27 | 5,429.60 | 5,424.46 | 5,426.03 | 1,974.1K |
| 13:10 | 5,426.03 | 5,432.67 | 5,426.03 | 5,430.96 | 2,608.7K |
| 13:11 | 5,432.00 | 5,436.15 | 5,429.25 | 5,433.54 | 2,991.1K |
| 13:12 | 5,434.81 | 5,439.49 | 5,432.82 | 5,434.31 | 3,976.6K |
| 13:13 | 5,437.76 | 5,441.13 | 5,434.30 | 5,435.53 | 3,505.4K |
| 13:14 | 5,437.29 | 5,441.57 | 5,436.12 | 5,436.12 | 1,821.7K |
| 13:15 | 5,436.37 | 5,439.95 | 5,433.25 | 5,435.11 | 2,480.2K |
| 13:16 | 5,435.74 | 5,439.63 | 5,435.13 | 5,435.47 | 2,152.8K |
| 13:17 | 5,437.15 | 5,442.74 | 5,435.61 | 5,440.10 | 4,232.6K |
| 13:18 | 5,436.63 | 5,439.08 | 5,433.51 | 5,438.14 | 3,623.9K |
| 13:19 | 5,435.39 | 5,439.11 | 5,434.02 | 5,437.29 | 1,801.5K |
| 13:20 | 5,434.87 | 5,438.33 | 5,431.23 | 5,432.36 | 2,297.0K |
| 13:21 | 5,436.42 | 5,437.53 | 5,430.91 | 5,431.77 | 2,821.1K |
| 13:22 | 5,430.71 | 5,430.94 | 5,423.42 | 5,423.77 | 8,699.9K |
| 13:23 | 5,428.61 | 5,429.25 | 5,422.23 | 5,428.46 | 5,978.7K |
| 13:24 | 5,424.90 | 5,428.47 | 5,421.01 | 5,422.14 | 3,387.8K |
| 13:25 | 5,418.70 | 5,421.49 | 5,414.05 | 5,418.03 | 3,989.1K |
| 13:26 | 5,414.43 | 5,418.55 | 5,412.60 | 5,413.11 | 4,450.2K |
| 13:27 | 5,414.24 | 5,416.39 | 5,409.40 | 5,409.40 | 2,871.6K |
| 13:28 | 5,414.31 | 5,414.31 | 5,405.22 | 5,408.83 | 6,792.5K |
| 13:29 | 5,409.94 | 5,410.65 | 5,405.11 | 5,408.89 | 2,886.9K |
| 13:30 | 5,410.58 | 5,416.37 | 5,405.66 | 5,412.85 | 5,196.9K |
| 13:31 | 5,413.27 | 5,417.58 | 5,407.96 | 5,408.44 | 3,986.3K |
| 13:32 | 5,412.79 | 5,412.82 | 5,407.99 | 5,411.39 | 2,606.8K |
| 13:33 | 5,413.05 | 5,413.12 | 5,404.88 | 5,410.43 | 4,651.4K |
| 13:34 | 5,405.07 | 5,411.23 | 5,404.89 | 5,408.91 | 2,460.0K |
| 13:35 | 5,405.76 | 5,409.67 | 5,400.23 | 5,401.22 | 5,341.4K |
| 13:36 | 5,400.09 | 5,402.05 | 5,393.99 | 5,396.98 | 8,966.4K |
| 13:37 | 5,392.25 | 5,398.82 | 5,392.25 | 5,398.82 | 4,661.9K |
| 13:38 | 5,397.46 | 5,398.91 | 5,393.32 | 5,398.18 | 1,977.8K |
| 13:39 | 5,395.66 | 5,398.24 | 5,391.52 | 5,392.73 | 3,489.8K |
| 13:40 | 5,391.29 | 5,395.86 | 5,389.98 | 5,392.26 | 6,685.2K |
| 13:41 | 5,392.31 | 5,399.26 | 5,392.11 | 5,395.52 | 3,516.8K |
| 13:42 | 5,395.96 | 5,396.50 | 5,389.58 | 5,396.50 | 6,131.0K |
| 13:43 | 5,391.78 | 5,396.17 | 5,389.61 | 5,389.61 | 3,930.6K |
| 13:44 | 5,392.17 | 5,393.01 | 5,384.46 | 5,384.46 | 5,405.9K |
| 13:45 | 5,389.02 | 5,389.92 | 5,384.89 | 5,389.76 | 5,397.8K |
| 13:46 | 5,389.04 | 5,396.13 | 5,388.96 | 5,388.96 | 3,083.7K |
| 13:47 | 5,389.99 | 5,394.44 | 5,387.90 | 5,393.54 | 2,852.5K |
| 13:48 | 5,389.83 | 5,396.54 | 5,389.83 | 5,391.81 | 2,256.2K |
| 13:49 | 5,390.86 | 5,394.14 | 5,389.17 | 5,392.72 | 2,789.6K |
| 13:50 | 5,389.35 | 5,395.64 | 5,389.35 | 5,394.97 | 3,808.8K |
| 13:51 | 5,395.48 | 5,400.24 | 5,392.03 | 5,400.24 | 3,114.4K |
| 13:52 | 5,395.39 | 5,401.30 | 5,390.67 | 5,397.99 | 4,103.9K |
| 13:53 | 5,396.26 | 5,398.29 | 5,390.36 | 5,394.51 | 2,992.1K |
| 13:54 | 5,394.57 | 5,396.73 | 5,390.92 | 5,395.63 | 2,336.9K |
| 13:55 | 5,395.07 | 5,401.87 | 5,391.67 | 5,399.69 | 3,179.9K |
| 13:56 | 5,399.57 | 5,399.57 | 5,394.53 | 5,398.44 | 2,003.0K |
| 13:57 | 5,398.58 | 5,399.17 | 5,393.29 | 5,397.17 | 2,064.7K |
| 13:58 | 5,393.47 | 5,397.50 | 5,391.67 | 5,396.02 | 3,152.3K |
| 13:59 | 5,394.27 | 5,397.56 | 5,390.51 | 5,390.51 | 2,095.1K |
| 14:00 | 5,393.80 | 5,395.45 | 5,385.88 | 5,390.30 | 7,190.6K |
| 14:01 | 5,389.80 | 5,389.80 | 5,383.36 | 5,387.36 | 4,288.5K |
| 14:02 | 5,388.38 | 5,389.15 | 5,382.24 | 5,387.17 | 2,909.1K |
| 14:03 | 5,383.50 | 5,388.22 | 5,380.14 | 5,380.14 | 4,415.9K |
| 14:04 | 5,382.42 | 5,385.38 | 5,379.67 | 5,384.35 | 2,722.3K |
| 14:05 | 5,382.89 | 5,386.22 | 5,379.33 | 5,386.22 | 2,958.8K |
| 14:06 | 5,381.32 | 5,387.08 | 5,380.10 | 5,380.88 | 3,530.3K |
| 14:07 | 5,380.15 | 5,384.08 | 5,378.98 | 5,383.18 | 2,876.4K |
| 14:08 | 5,378.37 | 5,381.94 | 5,376.25 | 5,380.17 | 5,730.0K |
| 14:09 | 5,376.81 | 5,381.19 | 5,375.89 | 5,376.76 | 3,256.5K |
| 14:10 | 5,376.39 | 5,379.80 | 5,370.55 | 5,375.74 | 10,858.3K |
| 14:11 | 5,372.20 | 5,378.01 | 5,371.79 | 5,378.01 | 6,522.9K |
| 14:12 | 5,378.54 | 5,381.10 | 5,375.82 | 5,380.00 | 4,790.9K |
| 14:13 | 5,375.31 | 5,381.32 | 5,374.38 | 5,379.91 | 3,154.7K |
| 14:14 | 5,380.17 | 5,380.27 | 5,374.36 | 5,376.69 | 4,445.2K |
| 14:15 | 5,373.62 | 5,375.63 | 5,367.90 | 5,372.25 | 5,803.2K |
| 14:16 | 5,369.17 | 5,372.59 | 5,363.26 | 5,364.19 | 7,483.4K |
| 14:17 | 5,366.92 | 5,369.60 | 5,360.38 | 5,364.90 | 5,577.5K |
| 14:18 | 5,365.16 | 5,365.16 | 5,357.43 | 5,360.93 | 6,235.8K |
| 14:19 | 5,360.74 | 5,360.74 | 5,355.58 | 5,356.41 | 5,021.8K |
| 14:20 | 5,355.98 | 5,361.47 | 5,355.04 | 5,360.78 | 4,839.2K |
| 14:21 | 5,357.65 | 5,369.76 | 5,357.65 | 5,367.97 | 5,948.7K |
| 14:22 | 5,368.26 | 5,371.85 | 5,365.23 | 5,371.85 | 3,324.4K |
| 14:23 | 5,371.08 | 5,371.08 | 5,366.06 | 5,369.53 | 4,015.4K |
| 14:24 | 5,371.98 | 5,375.25 | 5,369.01 | 5,370.23 | 2,914.2K |
| 14:25 | 5,369.86 | 5,373.86 | 5,367.96 | 5,369.13 | 3,027.0K |
| 14:26 | 5,368.14 | 5,372.52 | 5,366.66 | 5,366.66 | 2,607.7K |
| 14:27 | 5,367.27 | 5,371.31 | 5,365.22 | 5,365.71 | 3,731.9K |
| 14:28 | 5,361.98 | 5,365.92 | 5,359.61 | 5,360.54 | 4,327.3K |
| 14:29 | 5,360.82 | 5,364.19 | 5,357.62 | 5,359.63 | 2,313.7K |
| 14:30 | 5,359.52 | 5,365.02 | 5,359.18 | 5,359.99 | 3,553.1K |
| 14:31 | 5,365.13 | 5,365.13 | 5,358.47 | 5,359.69 | 3,556.4K |
| 14:32 | 5,359.59 | 5,364.32 | 5,357.47 | 5,359.83 | 3,703.8K |
| 14:33 | 5,359.81 | 5,365.97 | 5,359.65 | 5,363.12 | 1,829.8K |
| 14:34 | 5,361.43 | 5,365.38 | 5,351.88 | 5,356.13 | 5,925.3K |
| 14:35 | 5,353.91 | 5,357.30 | 5,351.42 | 5,351.69 | 3,988.0K |
| 14:36 | 5,351.98 | 5,357.48 | 5,351.34 | 5,354.57 | 4,568.2K |
| 14:37 | 5,356.33 | 5,356.33 | 5,347.49 | 5,349.22 | 5,722.0K |
| 14:38 | 5,347.95 | 5,355.92 | 5,347.95 | 5,351.41 | 4,427.9K |
| 14:39 | 5,354.60 | 5,355.04 | 5,347.89 | 5,352.31 | 4,782.8K |
| 14:40 | 5,350.11 | 5,353.62 | 5,344.77 | 5,347.56 | 6,720.0K |
| 14:41 | 5,349.46 | 5,355.61 | 5,346.01 | 5,355.61 | 3,771.3K |
| 14:42 | 5,350.76 | 5,355.68 | 5,349.64 | 5,350.45 | 4,977.8K |
| 14:43 | 5,352.14 | 5,353.63 | 5,345.44 | 5,349.18 | 8,479.1K |
| 14:44 | 5,347.33 | 5,349.41 | 5,343.64 | 5,347.29 | 5,073.2K |
| 14:45 | 5,342.42 | 5,354.84 | 5,342.42 | 5,352.09 | 7,060.4K |
| 14:46 | 5,351.62 | 5,360.34 | 5,351.37 | 5,359.39 | 5,306.4K |
| 14:47 | 5,359.29 | 5,360.78 | 5,354.73 | 5,356.18 | 3,507.0K |
| 14:48 | 5,356.02 | 5,363.27 | 5,356.02 | 5,362.69 | 5,258.0K |
| 14:49 | 5,361.04 | 5,371.19 | 5,361.04 | 5,371.03 | 7,191.9K |
| 14:50 | 5,371.03 | 5,371.60 | 5,366.37 | 5,368.42 | 6,059.1K |
| 14:51 | 5,372.29 | 5,373.60 | 5,368.69 | 5,372.06 | 4,474.3K |
| 14:52 | 5,370.31 | 5,375.73 | 5,368.49 | 5,371.91 | 5,665.9K |
| 14:53 | 5,372.65 | 5,379.02 | 5,369.42 | 5,374.82 | 5,365.5K |
| 14:54 | 5,375.25 | 5,380.24 | 5,374.51 | 5,377.54 | 5,424.2K |
| 14:55 | 5,375.90 | 5,384.88 | 5,375.90 | 5,383.23 | 8,263.9K |
| 14:56 | 5,380.43 | 5,383.02 | 5,373.49 | 5,379.19 | 6,142.4K |
| 14:57 | 5,378.09 | 5,379.20 | 5,378.09 | 5,378.76 | 228.2K |
| 14:58 | 5,378.76 | 5,378.76 | 5,378.76 | 5,378.76 | 0.0K |
| 14:59 | 5,378.76 | 5,378.76 | 5,378.76 | 5,378.76 | 17,103.4K |