2020年01月02日
Zaif:XEM/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | - |
| 00:05:00 | 3.5067 | 3.5149 | 3.5061 | 3.5137 | 27.4 | 3.5068 |
| 00:10:00 | 3.5062 | 3.5062 | 3.5062 | 3.5062 | 50.1 | 3.5062 |
| 00:15:00 | 3.5062 | 3.5149 | 3.5062 | 3.5148 | 100.1 | 3.5064 |
| 00:20:00 | 3.5132 | 3.5149 | 3.5132 | 3.5149 | 51.0 | 3.5132 |
| 00:25:00 | 3.5131 | 3.5150 | 3.5100 | 3.5100 | 6673.5 | 3.5135 |
| 00:30:00 | 3.5062 | 3.5150 | 3.5062 | 3.5150 | 3527.0 | 3.5063 |
| 00:35:00 | 3.5148 | 3.5200 | 3.5148 | 3.5200 | 49890.0 | 3.5189 |
| 00:40:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 4451.3 | 3.5200 |
| 00:45:00 | - |
| 00:50:00 | 3.5186 | 3.5186 | 3.5186 | 3.5186 | 51.0 | 3.5186 |
| 00:55:00 | 3.5186 | 3.5186 | 3.5186 | 3.5186 | 2815.0 | 3.5186 |
| 01:00:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5.0 | 3.5200 |
| 01:05:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 0.7 | 3.5200 |
| 01:10:00 | - |
| 01:15:00 | - |
| 01:20:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 20.0 | 3.5200 |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5.0 | 3.5200 |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 3.5200 | 3.5251 | 3.5200 | 3.5251 | 71337.5 | 3.5247 |
| 02:05:00 | 3.5251 | 3.5251 | 3.5251 | 3.5251 | 27000.0 | 3.5251 |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | 3.5251 | 3.5251 | 3.5251 | 3.5251 | 2500.0 | 3.5251 |
| 02:45:00 | - |
| 02:50:00 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 35.0 | 3.5250 |
| 02:55:00 | - |
| 03:00:00 | 3.5249 | 3.5249 | 3.5249 | 3.5249 | 10000.0 | 3.5249 |
| 03:05:00 | 3.5160 | 3.5160 | 3.5100 | 3.5100 | 7000.0 | 3.5101 |
| 03:10:00 | - |
| 03:15:00 | 3.5200 | 3.5250 | 3.5200 | 3.5250 | 1000.0 | 3.5248 |
| 03:20:00 | - |
| 03:25:00 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 34340.0 | 3.5250 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | 3.5151 | 3.5251 | 3.5151 | 3.5251 | 50228.8 | 3.5246 |
| 03:55:00 | 3.5151 | 3.5260 | 3.5151 | 3.5151 | 2500.1 | 3.5151 |
| 04:00:00 | - |
| 04:05:00 | 3.5161 | 3.5390 | 3.5161 | 3.5390 | 15823.0 | 3.5356 |
| 04:10:00 | 3.5291 | 3.5400 | 3.5291 | 3.5291 | 41810.0 | 3.5387 |
| 04:15:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 105.0 | 3.5290 |
| 04:20:00 | - |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 2500.0 | 3.5281 |
| 04:40:00 | - |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 500.0 | 3.5281 |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 11615.0 | 3.5281 |
| 05:35:00 | 3.5280 | 3.5280 | 3.5240 | 3.5240 | 25.0 | 3.5260 |
| 05:40:00 | - |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 113.5 | 3.5290 |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | 3.5290 | 3.5350 | 3.5290 | 3.5350 | 633.1 | 3.5348 |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | 3.5250 | 3.5250 | 3.5221 | 3.5221 | 5000.0 | 3.5223 |
| 07:15:00 | 3.5221 | 3.5221 | 3.5221 | 3.5221 | 3000.0 | 3.5221 |
| 07:20:00 | 3.5221 | 3.5329 | 3.5221 | 3.5329 | 5.1 | 3.5327 |
| 07:25:00 | 3.5330 | 3.5370 | 3.5330 | 3.5370 | 1795.4 | 3.5343 |
| 07:30:00 | 3.5380 | 3.5400 | 3.5380 | 3.5400 | 7268.0 | 3.5399 |
| 07:35:00 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 0.6 | 3.5370 |
| 07:40:00 | 3.5399 | 3.5421 | 3.5399 | 3.5421 | 49256.1 | 3.5408 |
| 07:45:00 | 3.5332 | 3.5421 | 3.5332 | 3.5421 | 30379.1 | 3.5421 |
| 07:50:00 | 3.5430 | 3.5450 | 3.5430 | 3.5450 | 330.0 | 3.5440 |
| 07:55:00 | 3.5478 | 3.5570 | 3.5478 | 3.5570 | 294370.9 | 3.5513 |
| 08:00:00 | 3.5511 | 3.5511 | 3.5511 | 3.5511 | 2.0 | 3.5511 |
| 08:05:00 | 3.5576 | 3.5600 | 3.5513 | 3.5513 | 50001.0 | 3.5595 |
| 08:10:00 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 11793.0 | 3.5599 |
| 08:15:00 | 3.5500 | 3.5500 | 3.5423 | 3.5423 | 54471.0 | 3.5430 |
| 08:20:00 | 3.5423 | 3.5423 | 3.5400 | 3.5400 | 2768.0 | 3.5402 |
| 08:25:00 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 1821.1 | 3.5403 |
| 08:30:00 | 3.5500 | 3.5530 | 3.5500 | 3.5529 | 15423.0 | 3.5529 |
| 08:35:00 | - |
| 08:40:00 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 0.1 | 3.5460 |
| 08:45:00 | 3.5460 | 3.5500 | 3.5460 | 3.5500 | 1.5 | 3.5476 |
| 08:50:00 | 3.5499 | 3.5499 | 3.5499 | 3.5499 | 2614.0 | 3.5499 |
| 08:55:00 | 3.5452 | 3.5550 | 3.5430 | 3.5550 | 25869.0 | 3.5512 |
| 09:00:00 | 3.5500 | 3.5550 | 3.5500 | 3.5550 | 1482.3 | 3.5548 |
| 09:05:00 | 3.5550 | 3.5599 | 3.5549 | 3.5599 | 94050.8 | 3.5551 |
| 09:10:00 | 3.5599 | 3.5700 | 3.5599 | 3.5700 | 133663.3 | 3.5619 |
| 09:15:00 | 3.5680 | 3.5700 | 3.5680 | 3.5700 | 30249.7 | 3.5694 |
| 09:20:00 | 3.5680 | 3.6000 | 3.5680 | 3.6000 | 162108.2 | 3.5982 |
| 09:25:00 | 3.6000 | 3.6007 | 3.5700 | 3.5900 | 101102.0 | 3.5888 |
| 09:30:00 | 3.5900 | 3.5990 | 3.5850 | 3.5901 | 8832.2 | 3.5851 |
| 09:35:00 | 3.5990 | 3.6040 | 3.5990 | 3.6040 | 33536.5 | 3.6024 |
| 09:40:00 | 3.6000 | 3.6050 | 3.6000 | 3.6000 | 53367.0 | 3.6034 |
| 09:45:00 | 3.6000 | 3.6010 | 3.6000 | 3.6000 | 58263.0 | 3.6005 |
| 09:50:00 | 3.6000 | 3.6000 | 3.5801 | 3.5801 | 51668.1 | 3.5902 |
| 09:55:00 | 3.5801 | 3.5801 | 3.5750 | 3.5755 | 15213.3 | 3.5793 |
| 10:00:00 | 3.5756 | 3.5799 | 3.5663 | 3.5750 | 2500.1 | 3.5751 |
| 10:05:00 | 3.5770 | 3.5800 | 3.5770 | 3.5800 | 8879.0 | 3.5800 |
| 10:10:00 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1.0 | 3.5750 |
| 10:15:00 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 9.0 | 3.5750 |
| 10:20:00 | 3.5750 | 3.5890 | 3.5750 | 3.5890 | 133705.1 | 3.5867 |
| 10:25:00 | 3.5900 | 3.6060 | 3.5891 | 3.6000 | 163197.0 | 3.6028 |
| 10:30:00 | 3.5940 | 3.5999 | 3.5930 | 3.5999 | 162.0 | 3.5995 |
| 10:35:00 | 3.5999 | 3.5999 | 3.5800 | 3.5998 | 176962.9 | 3.5901 |
| 10:40:00 | 3.5890 | 3.5998 | 3.5800 | 3.5800 | 161.0 | 3.5888 |
| 10:45:00 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 24725.0 | 3.5800 |
| 10:50:00 | 3.5801 | 3.5801 | 3.5801 | 3.5801 | 2825.0 | 3.5801 |
| 10:55:00 | - |
| 11:00:00 | 3.5800 | 3.5800 | 3.5660 | 3.5660 | 3813.0 | 3.5718 |
| 11:05:00 | 3.5760 | 3.5824 | 3.5600 | 3.5600 | 53493.4 | 3.5645 |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 19956.9 | 3.5364 |
| 11:25:00 | 3.5290 | 3.5300 | 3.5262 | 3.5300 | 49944.3 | 3.5275 |
| 11:30:00 | 3.5300 | 3.5300 | 3.5276 | 3.5276 | 40316.0 | 3.5276 |
| 11:35:00 | 3.5277 | 3.5277 | 3.5200 | 3.5200 | 22868.0 | 3.5235 |
| 11:40:00 | 3.5213 | 3.5213 | 3.5180 | 3.5186 | 102456.0 | 3.5184 |
| 11:45:00 | 3.5280 | 3.5370 | 3.5280 | 3.5370 | 100.0 | 3.5348 |
| 11:50:00 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 21813.0 | 3.5370 |
| 11:55:00 | 3.5271 | 3.5271 | 3.5270 | 3.5270 | 33026.0 | 3.5270 |
| 12:00:00 | - |
| 12:05:00 | 3.5272 | 3.5272 | 3.5170 | 3.5170 | 57710.0 | 3.5260 |
| 12:10:00 | 3.5170 | 3.5170 | 3.5160 | 3.5160 | 2600.0 | 3.5166 |
| 12:15:00 | 3.5163 | 3.5280 | 3.5160 | 3.5280 | 69462.0 | 3.5161 |
| 12:20:00 | 3.5290 | 3.5330 | 3.5210 | 3.5330 | 33265.2 | 3.5330 |
| 12:25:00 | 3.5330 | 3.5399 | 3.5330 | 3.5399 | 6527.9 | 3.5356 |
| 12:30:00 | 3.5393 | 3.5400 | 3.5393 | 3.5400 | 5936.0 | 3.5400 |
| 12:35:00 | - |
| 12:40:00 | 3.5331 | 3.5331 | 3.5166 | 3.5170 | 16919.1 | 3.5299 |
| 12:45:00 | 3.5166 | 3.5349 | 3.5166 | 3.5328 | 15527.0 | 3.5183 |
| 12:50:00 | 3.5290 | 3.5290 | 3.5280 | 3.5280 | 21.0 | 3.5285 |
| 12:55:00 | 3.5280 | 3.5280 | 3.5170 | 3.5247 | 22564.4 | 3.5241 |
| 13:00:00 | 3.5180 | 3.5180 | 3.5160 | 3.5160 | 86349.9 | 3.5164 |
| 13:05:00 | - |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | 3.5260 | 3.5289 | 3.5260 | 3.5289 | 1703.0 | 3.5288 |
| 13:30:00 | 3.5240 | 3.5240 | 3.5150 | 3.5150 | 18011.0 | 3.5155 |
| 13:35:00 | 3.5140 | 3.5140 | 3.5112 | 3.5112 | 35258.0 | 3.5113 |
| 13:40:00 | 3.5155 | 3.5155 | 3.5131 | 3.5131 | 48565.0 | 3.5141 |
| 13:45:00 | 3.5131 | 3.5131 | 3.5131 | 3.5131 | 1435.0 | 3.5131 |
| 13:50:00 | 3.5132 | 3.5132 | 3.5130 | 3.5130 | 1700.0 | 3.5130 |
| 13:55:00 | 3.5220 | 3.5240 | 3.5140 | 3.5140 | 24132.0 | 3.5140 |
| 14:00:00 | 3.5141 | 3.5141 | 3.5135 | 3.5135 | 64187.0 | 3.5138 |
| 14:05:00 | 3.5135 | 3.5220 | 3.5111 | 3.5111 | 30925.0 | 3.5134 |
| 14:10:00 | - |
| 14:15:00 | - |
| 14:20:00 | - |
| 14:25:00 | 3.5112 | 3.5112 | 3.5100 | 3.5100 | 43915.0 | 3.5105 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | 3.5120 | 3.5200 | 3.5100 | 3.5200 | 71800.0 | 3.5108 |
| 14:50:00 | - |
| 14:55:00 | 3.5104 | 3.5104 | 3.5104 | 3.5104 | 0.1 | 3.5104 |
| 15:00:00 | - |
| 15:05:00 | 3.5104 | 3.5104 | 3.5101 | 3.5101 | 4140.0 | 3.5103 |
| 15:10:00 | - |
| 15:15:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 1477.0 | 3.5101 |
| 15:20:00 | 3.5101 | 3.5200 | 3.5101 | 3.5200 | 41573.0 | 3.5198 |
| 15:25:00 | 3.5200 | 3.5249 | 3.5200 | 3.5249 | 14738.1 | 3.5200 |
| 15:30:00 | - |
| 15:35:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 0.1 | 3.5200 |
| 15:40:00 | 3.5249 | 3.5249 | 3.5200 | 3.5200 | 2249.0 | 3.5201 |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | 3.5200 | 3.5200 | 3.5120 | 3.5120 | 14446.0 | 3.5200 |
| 16:00:00 | - |
| 16:05:00 | 3.5220 | 3.5230 | 3.5131 | 3.5131 | 2045.4 | 3.5135 |
| 16:10:00 | 3.5131 | 3.5131 | 3.5131 | 3.5131 | 2623.0 | 3.5131 |
| 16:15:00 | - |
| 16:20:00 | 3.5131 | 3.5131 | 3.5080 | 3.5080 | 14497.0 | 3.5103 |
| 16:25:00 | 3.5080 | 3.5080 | 3.5015 | 3.5015 | 70875.0 | 3.5030 |
| 16:30:00 | - |
| 16:35:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 1101.0 | 3.5119 |
| 16:40:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 3518.3 | 3.5119 |
| 16:45:00 | - |
| 16:50:00 | 3.5022 | 3.5022 | 3.5015 | 3.5015 | 6729.0 | 3.5016 |
| 16:55:00 | 3.5015 | 3.5119 | 3.5015 | 3.5119 | 38719.7 | 3.5015 |
| 17:00:00 | - |
| 17:05:00 | 3.5100 | 3.5100 | 3.5005 | 3.5005 | 48153.9 | 3.5014 |
| 17:10:00 | - |
| 17:15:00 | 3.5110 | 3.5150 | 3.5000 | 3.5000 | 59897.0 | 3.5125 |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | 3.5100 | 3.5140 | 3.5100 | 3.5140 | 85.0 | 3.5124 |
| 17:35:00 | 3.5149 | 3.5150 | 3.5149 | 3.5150 | 16006.0 | 3.5150 |
| 17:40:00 | 3.5200 | 3.5269 | 3.5100 | 3.5100 | 13049.0 | 3.5144 |
| 17:45:00 | - |
| 17:50:00 | - |
| 17:55:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 0.1 | 3.5199 |
| 18:00:00 | - |
| 18:05:00 | 3.5200 | 3.5227 | 3.5200 | 3.5200 | 7013.0 | 3.5200 |
| 18:10:00 | 3.5200 | 3.5273 | 3.5103 | 3.5273 | 3420.3 | 3.5135 |
| 18:15:00 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 5.0 | 3.5170 |
| 18:20:00 | 3.5160 | 3.5160 | 3.5104 | 3.5104 | 488.0 | 3.5106 |
| 18:25:00 | 3.5105 | 3.5105 | 3.5100 | 3.5100 | 41936.7 | 3.5101 |
| 18:30:00 | 3.5101 | 3.5101 | 3.5099 | 3.5099 | 522167.9 | 3.5100 |
| 18:35:00 | 3.5099 | 3.5099 | 3.5099 | 3.5099 | 2117.0 | 3.5099 |
| 18:40:00 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 32977.1 | 3.5117 |
| 18:45:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 165.0 | 3.5199 |
| 18:50:00 | 3.5100 | 3.5100 | 3.5098 | 3.5098 | 5107.0 | 3.5099 |
| 18:55:00 | 3.5191 | 3.5191 | 3.5001 | 3.5190 | 2643.0 | 3.5069 |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 14.2 | 3.5200 |
| 19:20:00 | - |
| 19:25:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 578.0 | 3.5100 |
| 19:30:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 566.0 | 3.5100 |
| 19:35:00 | 3.5100 | 3.5100 | 3.5090 | 3.5090 | 1963.0 | 3.5100 |
| 19:40:00 | 3.5167 | 3.5189 | 3.5002 | 3.5120 | 626349.0 | 3.5188 |
| 19:45:00 | 3.5020 | 3.5106 | 3.5001 | 3.5095 | 1054.6 | 3.5027 |
| 19:50:00 | 3.5020 | 3.5020 | 3.5001 | 3.5001 | 526.4 | 3.5003 |
| 19:55:00 | - |
| 20:00:00 | - |
| 20:05:00 | - |
| 20:10:00 | - |
| 20:15:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 14784.0 | 3.5000 |
| 20:20:00 | 3.5000 | 3.5000 | 3.4990 | 3.4990 | 26361.0 | 3.5000 |
| 20:25:00 | 3.5033 | 3.5033 | 3.5033 | 3.5033 | 5000.0 | 3.5033 |
| 20:30:00 | 3.5090 | 3.5130 | 3.5020 | 3.5125 | 14840.0 | 3.5128 |
| 20:35:00 | 3.5121 | 3.5122 | 3.5121 | 3.5122 | 592.0 | 3.5122 |
| 20:40:00 | - |
| 20:45:00 | 3.5070 | 3.5070 | 3.4994 | 3.4994 | 3379.0 | 3.4997 |
| 20:50:00 | 3.5003 | 3.5060 | 3.4950 | 3.5060 | 22735.1 | 3.4994 |
| 20:55:00 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 4.0 | 3.5060 |
| 21:00:00 | 3.5060 | 3.5080 | 3.4950 | 3.5080 | 42157.0 | 3.4950 |
| 21:05:00 | - |
| 21:10:00 | 3.4980 | 3.4980 | 3.4951 | 3.4951 | 285.1 | 3.4952 |
| 21:15:00 | - |
| 21:20:00 | - |
| 21:25:00 | 3.5060 | 3.5100 | 3.4950 | 3.4950 | 7850.6 | 3.4990 |
| 21:30:00 | 3.5050 | 3.5050 | 3.4950 | 3.4950 | 5533.3 | 3.4950 |
| 21:35:00 | 3.5050 | 3.5070 | 3.5050 | 3.5070 | 123.1 | 3.5057 |
| 21:40:00 | 3.4970 | 3.4970 | 3.4911 | 3.4911 | 8656.0 | 3.4940 |
| 21:45:00 | - |
| 21:50:00 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5.0 | 3.5020 |
| 21:55:00 | - |
| 22:00:00 | 3.5030 | 3.5040 | 3.5030 | 3.5040 | 10.0 | 3.5035 |
| 22:05:00 | - |
| 22:10:00 | - |
| 22:15:00 | - |
| 22:20:00 | - |
| 22:25:00 | 3.5027 | 3.5027 | 3.4900 | 3.4900 | 24237.0 | 3.4910 |
| 22:30:00 | 3.4950 | 3.4950 | 3.4830 | 3.4830 | 185259.0 | 3.4894 |
| 22:35:00 | 3.4830 | 3.4832 | 3.4830 | 3.4830 | 19085.4 | 3.4832 |
| 22:40:00 | 3.4830 | 3.4830 | 3.4820 | 3.4820 | 9856.0 | 3.4825 |
| 22:45:00 | 3.4830 | 3.4830 | 3.4701 | 3.4701 | 46522.4 | 3.4744 |
| 22:50:00 | 3.4810 | 3.4840 | 3.4701 | 3.4840 | 8922.2 | 3.4719 |
| 22:55:00 | 3.4815 | 3.4920 | 3.4815 | 3.4920 | 125.0 | 3.4866 |
| 23:00:00 | 3.4930 | 3.4943 | 3.4930 | 3.4943 | 762.0 | 3.4943 |
| 23:05:00 | - |
| 23:10:00 | 3.4840 | 3.4840 | 3.4800 | 3.4800 | 60.0 | 3.4808 |
| 23:15:00 | 3.4800 | 3.4800 | 3.4700 | 3.4800 | 72543.0 | 3.4740 |
| 23:20:00 | 3.4736 | 3.4736 | 3.4690 | 3.4690 | 410289.4 | 3.4711 |
| 23:25:00 | 3.4680 | 3.4699 | 3.4600 | 3.4699 | 117955.6 | 3.4619 |
| 23:30:00 | 3.4600 | 3.4600 | 3.4595 | 3.4599 | 102572.3 | 3.4597 |
| 23:35:00 | 3.4689 | 3.4689 | 3.4689 | 3.4689 | 2013.0 | 3.4689 |
| 23:40:00 | - |
| 23:45:00 | 3.4699 | 3.4699 | 3.4595 | 3.4595 | 8888.1 | 3.4630 |
| 23:50:00 | 3.4700 | 3.4730 | 3.4700 | 3.4730 | 570.0 | 3.4729 |
| 23:55:00 | - |