2020年01月18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 | 4.2470 | 4.2470 | 4.2370 | 4.2370 | 22173.5 | 4.2409 |
| 00:05:00 | 4.2360 | 4.2360 | 4.2250 | 4.2300 | 68452.4 | 4.2316 |
| 00:10:00 | 4.2301 | 4.2301 | 4.2301 | 4.2301 | 637.0 | 4.2301 |
| 00:15:00 | 4.2302 | 4.2302 | 4.2301 | 4.2301 | 4779.0 | 4.2302 |
| 00:20:00 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 3.0 | 4.2350 |
| 00:25:00 | 4.2340 | 4.2380 | 4.2301 | 4.2301 | 4151.4 | 4.2303 |
| 00:30:00 | 4.2390 | 4.2632 | 4.2390 | 4.2632 | 52891.9 | 4.2566 |
| 00:35:00 | 4.2632 | 4.2700 | 4.2632 | 4.2700 | 23347.9 | 4.2634 |
| 00:40:00 | 4.2730 | 4.2790 | 4.2730 | 4.2790 | 1882.2 | 4.2755 |
| 00:45:00 | 4.2790 | 4.2790 | 4.2750 | 4.2750 | 84606.3 | 4.2760 |
| 00:50:00 | 4.2750 | 4.2760 | 4.2750 | 4.2750 | 3715.6 | 4.2751 |
| 00:55:00 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 42.4 | 4.2740 |
| 01:00:00 | - |
| 01:05:00 | 4.2740 | 4.2749 | 4.2690 | 4.2730 | 34740.6 | 4.2719 |
| 01:10:00 | 4.2739 | 4.2820 | 4.2739 | 4.2820 | 36682.6 | 4.2769 |
| 01:15:00 | 4.2830 | 4.2839 | 4.2830 | 4.2839 | 2543.3 | 4.2839 |
| 01:20:00 | 4.2980 | 4.3070 | 4.2980 | 4.3070 | 181529.3 | 4.3006 |
| 01:25:00 | 4.3070 | 4.3255 | 4.3070 | 4.3241 | 38289.9 | 4.3164 |
| 01:30:00 | 4.3240 | 4.3240 | 4.3051 | 4.3220 | 12726.2 | 4.3198 |
| 01:35:00 | 4.3230 | 4.3600 | 4.3230 | 4.3600 | 92958.3 | 4.3502 |
| 01:40:00 | 4.3600 | 4.3639 | 4.3600 | 4.3639 | 49523.3 | 4.3618 |
| 01:45:00 | 4.3639 | 4.3729 | 4.3639 | 4.3641 | 212172.2 | 4.3700 |
| 01:50:00 | 4.3640 | 4.3689 | 4.3600 | 4.3650 | 13549.3 | 4.3633 |
| 01:55:00 | 4.3640 | 4.3640 | 4.3590 | 4.3590 | 585.6 | 4.3618 |
| 02:00:00 | 4.3590 | 4.3651 | 4.3460 | 4.3650 | 104500.5 | 4.3608 |
| 02:05:00 | 4.3660 | 4.3700 | 4.3660 | 4.3700 | 3019.0 | 4.3696 |
| 02:10:00 | 4.3720 | 4.3750 | 4.3720 | 4.3750 | 24950.3 | 4.3749 |
| 02:15:00 | 4.3759 | 4.3759 | 4.3759 | 4.3759 | 25.0 | 4.3759 |
| 02:20:00 | 4.3750 | 4.3760 | 4.3690 | 4.3690 | 18169.7 | 4.3756 |
| 02:25:00 | 4.3690 | 4.3747 | 4.3690 | 4.3690 | 13381.6 | 4.3691 |
| 02:30:00 | 4.3670 | 4.3690 | 4.3600 | 4.3690 | 82266.1 | 4.3640 |
| 02:35:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 2508.0 | 4.3690 |
| 02:40:00 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 81.9 | 4.3680 |
| 02:45:00 | 4.3670 | 4.3670 | 4.3620 | 4.3620 | 8584.4 | 4.3634 |
| 02:50:00 | 4.3610 | 4.3610 | 4.3540 | 4.3540 | 858.2 | 4.3571 |
| 02:55:00 | 4.3530 | 4.3599 | 4.3491 | 4.3599 | 6452.0 | 4.3493 |
| 03:00:00 | 4.3590 | 4.3590 | 4.3550 | 4.3550 | 22544.6 | 4.3550 |
| 03:05:00 | 4.3598 | 4.3598 | 4.3598 | 4.3598 | 2495.0 | 4.3598 |
| 03:10:00 | 4.3599 | 4.3650 | 4.3599 | 4.3650 | 9058.0 | 4.3601 |
| 03:15:00 | 4.3650 | 4.3690 | 4.3650 | 4.3690 | 800.0 | 4.3675 |
| 03:20:00 | 4.3689 | 4.3689 | 4.3689 | 4.3689 | 6.0 | 4.3689 |
| 03:25:00 | - |
| 03:30:00 | 4.3690 | 4.3770 | 4.3690 | 4.3770 | 111443.6 | 4.3714 |
| 03:35:00 | 4.3779 | 4.3989 | 4.3779 | 4.3930 | 204520.9 | 4.3926 |
| 03:40:00 | 4.3920 | 4.4029 | 4.3910 | 4.4029 | 422720.2 | 4.3994 |
| 03:45:00 | 4.4070 | 4.4251 | 4.4060 | 4.4251 | 104788.8 | 4.4138 |
| 03:50:00 | 4.4241 | 4.4251 | 4.4018 | 4.4018 | 22788.5 | 4.4118 |
| 03:55:00 | 4.4010 | 4.4010 | 4.4000 | 4.4000 | 34313.3 | 4.4000 |
| 04:00:00 | 4.3990 | 4.4011 | 4.3961 | 4.4000 | 45784.7 | 4.3965 |
| 04:05:00 | 4.4001 | 4.4260 | 4.4001 | 4.4251 | 7224.7 | 4.4158 |
| 04:10:00 | 4.4250 | 4.4250 | 4.4231 | 4.4231 | 4500.0 | 4.4234 |
| 04:15:00 | 4.4236 | 4.4280 | 4.4236 | 4.4271 | 8896.0 | 4.4254 |
| 04:20:00 | 4.4271 | 4.4271 | 4.4270 | 4.4270 | 60.4 | 4.4270 |
| 04:25:00 | 4.4236 | 4.4271 | 4.4181 | 4.4235 | 19328.0 | 4.4233 |
| 04:30:00 | 4.4211 | 4.4236 | 4.4211 | 4.4236 | 9144.0 | 4.4231 |
| 04:35:00 | 4.4235 | 4.4235 | 4.4235 | 4.4235 | 2000.0 | 4.4235 |
| 04:40:00 | 4.4220 | 4.4220 | 4.4000 | 4.4000 | 29382.1 | 4.4034 |
| 04:45:00 | 4.4000 | 4.4000 | 4.2980 | 4.2980 | 101492.5 | 4.3129 |
| 04:50:00 | 4.2970 | 4.2980 | 4.2930 | 4.2930 | 23314.8 | 4.2964 |
| 04:55:00 | 4.2921 | 4.2991 | 4.2921 | 4.2981 | 14986.5 | 4.2943 |
| 05:00:00 | 4.2981 | 4.3080 | 4.2981 | 4.3080 | 32621.1 | 4.3025 |
| 05:05:00 | 4.3090 | 4.3800 | 4.3090 | 4.3800 | 221834.4 | 4.3791 |
| 05:10:00 | 4.3800 | 4.3802 | 4.3791 | 4.3802 | 89780.2 | 4.3800 |
| 05:15:00 | 4.3803 | 4.4130 | 4.3803 | 4.4030 | 45083.0 | 4.3941 |
| 05:20:00 | 4.4020 | 4.4020 | 4.3681 | 4.3720 | 246666.4 | 4.3734 |
| 05:25:00 | 4.3700 | 4.3710 | 4.3682 | 4.3700 | 50861.5 | 4.3684 |
| 05:30:00 | 4.3691 | 4.3700 | 4.3690 | 4.3690 | 7244.0 | 4.3694 |
| 05:35:00 | 4.3700 | 4.3701 | 4.3691 | 4.3691 | 2501.5 | 4.3699 |
| 05:40:00 | 4.3691 | 4.3845 | 4.3540 | 4.3800 | 23360.4 | 4.3789 |
| 05:45:00 | 4.3760 | 4.3900 | 4.3631 | 4.3891 | 11979.0 | 4.3799 |
| 05:50:00 | 4.3890 | 4.3996 | 4.3800 | 4.3871 | 5017.3 | 4.3941 |
| 05:55:00 | 4.3871 | 4.4040 | 4.3871 | 4.4031 | 11176.2 | 4.3983 |
| 06:00:00 | 4.4090 | 4.4170 | 4.4011 | 4.4123 | 30124.4 | 4.4112 |
| 06:05:00 | 4.4123 | 4.4179 | 4.4080 | 4.4171 | 14425.0 | 4.4119 |
| 06:10:00 | 4.4170 | 4.4170 | 4.4131 | 4.4131 | 1808.0 | 4.4138 |
| 06:15:00 | 4.4120 | 4.4120 | 4.3991 | 4.4051 | 10527.9 | 4.4042 |
| 06:20:00 | 4.4050 | 4.4180 | 4.3818 | 4.4125 | 40651.7 | 4.3961 |
| 06:25:00 | 4.4111 | 4.4111 | 4.4101 | 4.4101 | 200.0 | 4.4109 |
| 06:30:00 | 4.4101 | 4.4102 | 4.4101 | 4.4102 | 3000.0 | 4.4101 |
| 06:35:00 | 4.4101 | 4.4201 | 4.4101 | 4.4190 | 18719.9 | 4.4183 |
| 06:40:00 | 4.4191 | 4.4200 | 4.3988 | 4.3990 | 47957.9 | 4.4094 |
| 06:45:00 | 4.3991 | 4.3991 | 4.3771 | 4.3850 | 101356.1 | 4.3981 |
| 06:50:00 | 4.3840 | 4.3909 | 4.3756 | 4.3909 | 7061.0 | 4.3834 |
| 06:55:00 | 4.3910 | 4.4100 | 4.3910 | 4.4091 | 5773.9 | 4.4009 |
| 07:00:00 | 4.4101 | 4.4101 | 4.4000 | 4.4000 | 81150.0 | 4.4002 |
| 07:05:00 | 4.3992 | 4.4001 | 4.3901 | 4.4001 | 60588.0 | 4.3998 |
| 07:10:00 | 4.4000 | 4.4001 | 4.4000 | 4.4001 | 10940.4 | 4.4001 |
| 07:15:00 | 4.4002 | 4.4002 | 4.4000 | 4.4000 | 9726.6 | 4.4001 |
| 07:20:00 | 4.4001 | 4.4010 | 4.4001 | 4.4010 | 16418.4 | 4.4001 |
| 07:25:00 | 4.4011 | 4.4011 | 4.3991 | 4.3991 | 22833.8 | 4.4004 |
| 07:30:00 | 4.3991 | 4.3991 | 4.3990 | 4.3990 | 61191.7 | 4.3990 |
| 07:35:00 | 4.3990 | 4.3992 | 4.3990 | 4.3992 | 4840.3 | 4.3990 |
| 07:40:00 | 4.3992 | 4.3996 | 4.3992 | 4.3992 | 18770.4 | 4.3995 |
| 07:45:00 | 4.3992 | 4.4150 | 4.3992 | 4.4150 | 58304.6 | 4.4072 |
| 07:50:00 | 4.4210 | 4.4300 | 4.4160 | 4.4160 | 129149.6 | 4.4269 |
| 07:55:00 | 4.4160 | 4.4160 | 4.3990 | 4.4091 | 282847.8 | 4.4033 |
| 08:00:00 | 4.4100 | 4.4111 | 4.4100 | 4.4102 | 2985.8 | 4.4103 |
| 08:05:00 | 4.4101 | 4.4102 | 4.4100 | 4.4100 | 4748.0 | 4.4101 |
| 08:10:00 | 4.4091 | 4.4091 | 4.3990 | 4.3990 | 6475.0 | 4.4048 |
| 08:15:00 | 4.3991 | 4.4002 | 4.3981 | 4.3981 | 64800.1 | 4.3995 |
| 08:20:00 | 4.3981 | 4.3981 | 4.3702 | 4.3703 | 137507.9 | 4.3717 |
| 08:25:00 | 4.3702 | 4.3702 | 4.3641 | 4.3650 | 30559.9 | 4.3690 |
| 08:30:00 | 4.3640 | 4.3703 | 4.3640 | 4.3691 | 23435.0 | 4.3676 |
| 08:35:00 | 4.3691 | 4.3691 | 4.3640 | 4.3640 | 5925.7 | 4.3690 |
| 08:40:00 | 4.3640 | 4.3680 | 4.3640 | 4.3670 | 4002.0 | 4.3665 |
| 08:45:00 | 4.3671 | 4.3692 | 4.3611 | 4.3660 | 23578.2 | 4.3662 |
| 08:50:00 | 4.3650 | 4.3650 | 4.3610 | 4.3610 | 10942.1 | 4.3612 |
| 08:55:00 | 4.3611 | 4.3620 | 4.3601 | 4.3611 | 29413.0 | 4.3611 |
| 09:00:00 | 4.3603 | 4.3605 | 4.3600 | 4.3600 | 101487.4 | 4.3600 |
| 09:05:00 | 4.3590 | 4.3590 | 4.3501 | 4.3580 | 53323.0 | 4.3576 |
| 09:10:00 | 4.3601 | 4.3606 | 4.3590 | 4.3590 | 5062.5 | 4.3602 |
| 09:15:00 | 4.3580 | 4.3611 | 4.3500 | 4.3611 | 2552.7 | 4.3553 |
| 09:20:00 | 4.3610 | 4.3611 | 4.3610 | 4.3611 | 3199.4 | 4.3611 |
| 09:25:00 | 4.3612 | 4.3750 | 4.3581 | 4.3750 | 21640.0 | 4.3705 |
| 09:30:00 | 4.3741 | 4.3750 | 4.3589 | 4.3592 | 49377.6 | 4.3643 |
| 09:35:00 | 4.3600 | 4.3711 | 4.3600 | 4.3700 | 6876.6 | 4.3706 |
| 09:40:00 | 4.3707 | 4.3740 | 4.3706 | 4.3706 | 4043.1 | 4.3707 |
| 09:45:00 | 4.3706 | 4.3709 | 4.3680 | 4.3682 | 49026.0 | 4.3685 |
| 09:50:00 | 4.3682 | 4.3709 | 4.3682 | 4.3709 | 3809.9 | 4.3692 |
| 09:55:00 | 4.3710 | 4.3838 | 4.3683 | 4.3687 | 11287.0 | 4.3804 |
| 10:00:00 | 4.3811 | 4.3870 | 4.3770 | 4.3870 | 57478.0 | 4.3839 |
| 10:05:00 | 4.3870 | 4.4098 | 4.3700 | 4.3891 | 229422.2 | 4.3999 |
| 10:10:00 | 4.3890 | 4.3895 | 4.3880 | 4.3895 | 4750.0 | 4.3886 |
| 10:15:00 | 4.3900 | 4.4101 | 4.3900 | 4.4091 | 61649.4 | 4.4042 |
| 10:20:00 | 4.4090 | 4.4090 | 4.4001 | 4.4062 | 14563.7 | 4.4042 |
| 10:25:00 | 4.4085 | 4.4085 | 4.4060 | 4.4081 | 11844.7 | 4.4073 |
| 10:30:00 | 4.4061 | 4.4180 | 4.4061 | 4.4180 | 100974.1 | 4.4118 |
| 10:35:00 | 4.4179 | 4.4320 | 4.4179 | 4.4311 | 450585.8 | 4.4301 |
| 10:40:00 | 4.4311 | 4.4360 | 4.4270 | 4.4310 | 146398.4 | 4.4281 |
| 10:45:00 | 4.4301 | 4.4360 | 4.4291 | 4.4291 | 25843.0 | 4.4345 |
| 10:50:00 | 4.4291 | 4.4333 | 4.4291 | 4.4320 | 21193.0 | 4.4332 |
| 10:55:00 | 4.4311 | 4.4333 | 4.4310 | 4.4320 | 88588.0 | 4.4321 |
| 11:00:00 | 4.4321 | 4.4410 | 4.4321 | 4.4400 | 20105.7 | 4.4369 |
| 11:05:00 | 4.4401 | 4.4440 | 4.4391 | 4.4400 | 112988.8 | 4.4402 |
| 11:10:00 | 4.4390 | 4.4390 | 4.4275 | 4.4275 | 17481.9 | 4.4337 |
| 11:15:00 | 4.4130 | 4.4230 | 4.4022 | 4.4230 | 7331.8 | 4.4171 |
| 11:20:00 | 4.4220 | 4.4220 | 4.4051 | 4.4051 | 7520.0 | 4.4131 |
| 11:25:00 | 4.4160 | 4.4197 | 4.3910 | 4.4111 | 81895.5 | 4.3981 |
| 11:30:00 | 4.4110 | 4.4111 | 4.4091 | 4.4100 | 1423.6 | 4.4100 |
| 11:35:00 | 4.4111 | 4.4111 | 4.4000 | 4.4000 | 32469.5 | 4.4033 |
| 11:40:00 | 4.4000 | 4.4020 | 4.3910 | 4.4020 | 15669.2 | 4.3996 |
| 11:45:00 | 4.4020 | 4.4020 | 4.4004 | 4.4004 | 28982.0 | 4.4019 |
| 11:50:00 | 4.4004 | 4.4020 | 4.4004 | 4.4020 | 26470.0 | 4.4019 |
| 11:55:00 | 4.4020 | 4.4021 | 4.4020 | 4.4021 | 20794.0 | 4.4020 |
| 12:00:00 | 4.4021 | 4.4030 | 4.4020 | 4.4023 | 3217.0 | 4.4022 |
| 12:05:00 | 4.4022 | 4.4022 | 4.4020 | 4.4021 | 9354.2 | 4.4020 |
| 12:10:00 | 4.4021 | 4.4400 | 4.4021 | 4.4400 | 72550.1 | 4.4328 |
| 12:15:00 | 4.4409 | 4.4500 | 4.4409 | 4.4500 | 24518.3 | 4.4486 |
| 12:20:00 | 4.4530 | 4.4551 | 4.4530 | 4.4551 | 49453.8 | 4.4544 |
| 12:25:00 | 4.4551 | 4.4551 | 4.4531 | 4.4534 | 79907.5 | 4.4543 |
| 12:30:00 | 4.4541 | 4.4589 | 4.4521 | 4.4521 | 26031.9 | 4.4577 |
| 12:35:00 | 4.4522 | 4.4580 | 4.4500 | 4.4500 | 291165.3 | 4.4556 |
| 12:40:00 | 4.4500 | 4.4568 | 4.4500 | 4.4500 | 240781.7 | 4.4542 |
| 12:45:00 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 999.0 | 4.4510 |
| 12:50:00 | 4.4511 | 4.4511 | 4.4500 | 4.4500 | 35000.0 | 4.4510 |
| 12:55:00 | 4.4504 | 4.4504 | 4.4501 | 4.4502 | 3500.0 | 4.4502 |
| 13:00:00 | 4.4503 | 4.4504 | 4.4490 | 4.4490 | 24155.4 | 4.4503 |
| 13:05:00 | 4.4481 | 4.4481 | 4.4450 | 4.4450 | 4215.0 | 4.4460 |
| 13:10:00 | 4.4220 | 4.4280 | 4.4100 | 4.4280 | 21129.5 | 4.4117 |
| 13:15:00 | 4.4281 | 4.4289 | 4.4281 | 4.4289 | 2000.0 | 4.4285 |
| 13:20:00 | 4.4290 | 4.4509 | 4.4290 | 4.4509 | 51096.0 | 4.4443 |
| 13:25:00 | 4.4481 | 4.4481 | 4.4400 | 4.4400 | 41596.7 | 4.4480 |
| 13:30:00 | 4.4390 | 4.4390 | 4.4009 | 4.4140 | 169440.8 | 4.4085 |
| 13:35:00 | 4.4140 | 4.4140 | 4.4000 | 4.4000 | 52846.1 | 4.4084 |
| 13:40:00 | 4.4000 | 4.4000 | 4.3940 | 4.3990 | 210810.6 | 4.3957 |
| 13:45:00 | 4.3820 | 4.3820 | 4.3755 | 4.3761 | 98227.1 | 4.3760 |
| 13:50:00 | 4.3760 | 4.3900 | 4.3751 | 4.3900 | 113324.0 | 4.3764 |
| 13:55:00 | 4.3890 | 4.3890 | 4.3830 | 4.3830 | 12258.0 | 4.3852 |
| 14:00:00 | 4.3832 | 4.3901 | 4.3832 | 4.3891 | 7932.0 | 4.3881 |
| 14:05:00 | 4.3891 | 4.3901 | 4.3891 | 4.3891 | 4568.0 | 4.3898 |
| 14:10:00 | 4.3891 | 4.3925 | 4.3854 | 4.3854 | 69657.5 | 4.3902 |
| 14:15:00 | 4.3854 | 4.3856 | 4.3850 | 4.3850 | 42941.6 | 4.3851 |
| 14:20:00 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4838.0 | 4.3850 |
| 14:25:00 | 4.3851 | 4.3856 | 4.3781 | 4.3781 | 111744.8 | 4.3839 |
| 14:30:00 | 4.3781 | 4.3781 | 4.3600 | 4.3600 | 41953.6 | 4.3722 |
| 14:35:00 | 4.3540 | 4.3540 | 4.3341 | 4.3341 | 233484.5 | 4.3386 |
| 14:40:00 | 4.3350 | 4.3371 | 4.3342 | 4.3371 | 157415.0 | 4.3350 |
| 14:45:00 | 4.3372 | 4.3501 | 4.3372 | 4.3501 | 51811.0 | 4.3498 |
| 14:50:00 | 4.3502 | 4.3503 | 4.3502 | 4.3503 | 4128.1 | 4.3502 |
| 14:55:00 | 4.3503 | 4.3503 | 4.3503 | 4.3503 | 30000.0 | 4.3503 |
| 15:00:00 | 4.3503 | 4.3503 | 4.3400 | 4.3400 | 64029.0 | 4.3468 |
| 15:05:00 | 4.3391 | 4.3391 | 4.3180 | 4.3180 | 164525.4 | 4.3255 |
| 15:10:00 | 4.3173 | 4.3173 | 4.3000 | 4.3003 | 304469.5 | 4.3023 |
| 15:15:00 | 4.3003 | 4.3003 | 4.3000 | 4.3002 | 307655.0 | 4.3001 |
| 15:20:00 | 4.3000 | 4.3099 | 4.3000 | 4.3099 | 21635.5 | 4.3006 |
| 15:25:00 | 4.3091 | 4.3101 | 4.3091 | 4.3101 | 3660.0 | 4.3093 |
| 15:30:00 | 4.3100 | 4.3200 | 4.3093 | 4.3190 | 18125.5 | 4.3136 |
| 15:35:00 | 4.3181 | 4.3181 | 4.3092 | 4.3181 | 12859.7 | 4.3127 |
| 15:40:00 | 4.3181 | 4.3191 | 4.3100 | 4.3103 | 13506.3 | 4.3142 |
| 15:45:00 | 4.3161 | 4.3200 | 4.3161 | 4.3200 | 1620.0 | 4.3175 |
| 15:50:00 | 4.3201 | 4.3500 | 4.3200 | 4.3340 | 81217.7 | 4.3435 |
| 15:55:00 | 4.3340 | 4.3431 | 4.3300 | 4.3301 | 114221.2 | 4.3343 |
| 16:00:00 | 4.3303 | 4.3304 | 4.3240 | 4.3240 | 22619.0 | 4.3259 |
| 16:05:00 | 4.3241 | 4.3304 | 4.3241 | 4.3304 | 51100.0 | 4.3301 |
| 16:10:00 | 4.3301 | 4.3304 | 4.3301 | 4.3301 | 216349.0 | 4.3304 |
| 16:15:00 | 4.3300 | 4.3300 | 4.3291 | 4.3291 | 232.0 | 4.3300 |
| 16:20:00 | 4.3290 | 4.3301 | 4.3210 | 4.3301 | 28544.0 | 4.3242 |
| 16:25:00 | 4.3290 | 4.3308 | 4.3281 | 4.3308 | 41109.0 | 4.3296 |
| 16:30:00 | 4.3301 | 4.3329 | 4.3301 | 4.3309 | 52029.0 | 4.3325 |
| 16:35:00 | 4.3308 | 4.3308 | 4.3291 | 4.3291 | 16810.0 | 4.3301 |
| 16:40:00 | 4.3291 | 4.3295 | 4.3094 | 4.3220 | 90611.9 | 4.3251 |
| 16:45:00 | - |
| 16:50:00 | 4.3211 | 4.3500 | 4.3211 | 4.3500 | 49438.6 | 4.3468 |
| 16:55:00 | 4.3491 | 4.3491 | 4.3491 | 4.3491 | 374.4 | 4.3491 |
| 17:00:00 | 4.3490 | 4.3490 | 4.3000 | 4.3164 | 84738.7 | 4.3003 |
| 17:05:00 | 4.3170 | 4.3250 | 4.3170 | 4.3231 | 2203.0 | 4.3196 |
| 17:10:00 | 4.3231 | 4.3491 | 4.3231 | 4.3232 | 9861.2 | 4.3257 |
| 17:15:00 | - |
| 17:20:00 | 4.3231 | 4.3231 | 4.3181 | 4.3181 | 810.7 | 4.3195 |
| 17:25:00 | 4.3180 | 4.3269 | 4.3171 | 4.3269 | 38427.0 | 4.3192 |
| 17:30:00 | 4.3270 | 4.3271 | 4.3269 | 4.3271 | 15826.0 | 4.3269 |
| 17:35:00 | 4.3261 | 4.3261 | 4.3161 | 4.3171 | 19212.0 | 4.3176 |
| 17:40:00 | 4.3161 | 4.3260 | 4.3150 | 4.3150 | 31731.0 | 4.3255 |
| 17:45:00 | 4.3151 | 4.3151 | 4.3120 | 4.3120 | 56550.0 | 4.3121 |
| 17:50:00 | 4.3121 | 4.3151 | 4.3100 | 4.3122 | 11381.0 | 4.3109 |
| 17:55:00 | 4.3123 | 4.3123 | 4.3101 | 4.3103 | 2377.4 | 4.3102 |
| 18:00:00 | 4.3103 | 4.3103 | 4.3100 | 4.3101 | 33718.0 | 4.3100 |
| 18:05:00 | 4.3101 | 4.3123 | 4.3101 | 4.3120 | 8163.0 | 4.3112 |
| 18:10:00 | 4.3127 | 4.3520 | 4.3127 | 4.3520 | 89098.3 | 4.3430 |
| 18:15:00 | 4.3529 | 4.3621 | 4.3529 | 4.3600 | 23543.8 | 4.3596 |
| 18:20:00 | 4.3621 | 4.3700 | 4.3621 | 4.3650 | 171345.3 | 4.3669 |
| 18:25:00 | 4.3650 | 4.3650 | 4.3510 | 4.3510 | 1307.0 | 4.3592 |
| 18:30:00 | 4.3501 | 4.3551 | 4.3463 | 4.3463 | 8527.1 | 4.3521 |
| 18:35:00 | 4.3460 | 4.3460 | 4.3401 | 4.3439 | 2763.3 | 4.3424 |
| 18:40:00 | 4.3431 | 4.3440 | 4.3420 | 4.3420 | 87363.6 | 4.3439 |
| 18:45:00 | 4.3403 | 4.3550 | 4.3401 | 4.3461 | 72349.6 | 4.3485 |
| 18:50:00 | 4.3461 | 4.3541 | 4.3461 | 4.3501 | 3200.0 | 4.3485 |
| 18:55:00 | 4.3501 | 4.3600 | 4.3500 | 4.3600 | 186145.0 | 4.3554 |
| 19:00:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 10000.0 | 4.3600 |
| 19:05:00 | 4.3590 | 4.3590 | 4.3550 | 4.3550 | 269.6 | 4.3555 |
| 19:10:00 | 4.3540 | 4.3540 | 4.3501 | 4.3501 | 22663.5 | 4.3501 |
| 19:15:00 | 4.3500 | 4.3500 | 4.3481 | 4.3481 | 33516.0 | 4.3485 |
| 19:20:00 | 4.3480 | 4.3480 | 4.3210 | 4.3210 | 7889.4 | 4.3231 |
| 19:25:00 | 4.3210 | 4.3212 | 4.3210 | 4.3212 | 20146.0 | 4.3211 |
| 19:30:00 | 4.3213 | 4.3309 | 4.3213 | 4.3309 | 2013.0 | 4.3214 |
| 19:35:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 160420.0 | 4.3300 |
| 19:40:00 | 4.3301 | 4.3350 | 4.3301 | 4.3311 | 30687.0 | 4.3321 |
| 19:45:00 | 4.3311 | 4.3500 | 4.3311 | 4.3499 | 171510.7 | 4.3499 |
| 19:50:00 | 4.3491 | 4.3500 | 4.3331 | 4.3332 | 31352.8 | 4.3481 |
| 19:55:00 | 4.3330 | 4.3359 | 4.3330 | 4.3359 | 2873.4 | 4.3344 |
| 20:00:00 | 4.3351 | 4.3351 | 4.3351 | 4.3351 | 1000.0 | 4.3351 |
| 20:05:00 | 4.3351 | 4.3351 | 4.3351 | 4.3351 | 4000.0 | 4.3351 |
| 20:10:00 | 4.3351 | 4.3490 | 4.3351 | 4.3481 | 5848.0 | 4.3476 |
| 20:15:00 | - |
| 20:20:00 | 4.3481 | 4.3481 | 4.3481 | 4.3481 | 326.0 | 4.3481 |
| 20:25:00 | 4.3481 | 4.3500 | 4.3480 | 4.3480 | 52694.6 | 4.3497 |
| 20:30:00 | 4.3480 | 4.3480 | 4.3401 | 4.3402 | 1981.0 | 4.3402 |
| 20:35:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 1000.0 | 4.3402 |
| 20:40:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 1623.1 | 4.3402 |
| 20:45:00 | 4.3402 | 4.3402 | 4.3402 | 4.3402 | 14376.9 | 4.3402 |
| 20:50:00 | 4.3403 | 4.3403 | 4.3196 | 4.3310 | 151632.2 | 4.3316 |
| 20:55:00 | 4.3389 | 4.3500 | 4.3389 | 4.3400 | 9331.2 | 4.3418 |
| 21:00:00 | 4.3391 | 4.3511 | 4.3391 | 4.3500 | 296229.0 | 4.3501 |
| 21:05:00 | 4.3491 | 4.3501 | 4.3491 | 4.3501 | 177351.1 | 4.3500 |
| 21:10:00 | 4.3501 | 4.3539 | 4.3501 | 4.3521 | 3107.3 | 4.3505 |
| 21:15:00 | 4.3531 | 4.3569 | 4.3531 | 4.3569 | 14736.0 | 4.3559 |
| 21:20:00 | 4.3561 | 4.3680 | 4.3561 | 4.3641 | 21390.6 | 4.3617 |
| 21:25:00 | 4.3641 | 4.3680 | 4.3551 | 4.3551 | 12658.0 | 4.3559 |
| 21:30:00 | 4.3552 | 4.3705 | 4.3551 | 4.3705 | 6260.3 | 4.3659 |
| 21:35:00 | 4.3705 | 4.3708 | 4.3691 | 4.3691 | 11783.0 | 4.3705 |
| 21:40:00 | 4.3691 | 4.3692 | 4.3691 | 4.3691 | 3000.0 | 4.3691 |
| 21:45:00 | 4.3691 | 4.3909 | 4.3691 | 4.3890 | 43351.0 | 4.3798 |
| 21:50:00 | 4.3891 | 4.3950 | 4.3891 | 4.3950 | 18519.1 | 4.3919 |
| 21:55:00 | 4.3941 | 4.3960 | 4.3881 | 4.3960 | 32309.9 | 4.3913 |
| 22:00:00 | 4.3970 | 4.4000 | 4.3970 | 4.4000 | 293986.5 | 4.3997 |
| 22:05:00 | 4.3980 | 4.3980 | 4.3891 | 4.3891 | 91725.9 | 4.3900 |
| 22:10:00 | 4.3893 | 4.4000 | 4.3893 | 4.3999 | 232289.0 | 4.3999 |
| 22:15:00 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 10457.8 | 4.4021 |
| 22:20:00 | 4.4100 | 4.4100 | 4.3579 | 4.3930 | 36232.0 | 4.3644 |
| 22:25:00 | 4.3831 | 4.4000 | 4.3831 | 4.4000 | 71016.5 | 4.3973 |
| 22:30:00 | 4.3990 | 4.3990 | 4.3770 | 4.3770 | 285984.8 | 4.3840 |
| 22:35:00 | 4.3770 | 4.3800 | 4.3741 | 4.3750 | 33659.9 | 4.3765 |
| 22:40:00 | 4.3750 | 4.4000 | 4.3750 | 4.3899 | 44332.0 | 4.3974 |
| 22:45:00 | 4.3891 | 4.3899 | 4.3890 | 4.3899 | 21447.6 | 4.3898 |
| 22:50:00 | 4.3899 | 4.3899 | 4.3791 | 4.3791 | 56448.5 | 4.3859 |
| 22:55:00 | 4.3793 | 4.3949 | 4.3777 | 4.3790 | 96268.2 | 4.3797 |
| 23:00:00 | 4.3777 | 4.3777 | 4.3700 | 4.3700 | 31328.0 | 4.3703 |
| 23:05:00 | 4.3696 | 4.3701 | 4.3660 | 4.3701 | 18246.0 | 4.3675 |
| 23:10:00 | 4.3701 | 4.3710 | 4.3690 | 4.3710 | 54150.0 | 4.3693 |
| 23:15:00 | 4.3701 | 4.3809 | 4.3701 | 4.3809 | 11311.5 | 4.3745 |
| 23:20:00 | 4.3809 | 4.3810 | 4.3801 | 4.3801 | 3160.0 | 4.3803 |
| 23:25:00 | 4.3801 | 4.3829 | 4.3800 | 4.3800 | 2941.0 | 4.3801 |
| 23:30:00 | 4.3801 | 4.3909 | 4.3801 | 4.3909 | 3820.8 | 4.3859 |
| 23:35:00 | 4.3910 | 4.3990 | 4.3900 | 4.3924 | 24985.0 | 4.3934 |
| 23:40:00 | 4.3924 | 4.3993 | 4.3921 | 4.3921 | 77443.0 | 4.3977 |
| 23:45:00 | 4.3920 | 4.3999 | 4.3920 | 4.3991 | 38201.8 | 4.3932 |
| 23:50:00 | 4.3998 | 4.3998 | 4.3921 | 4.3991 | 4681.0 | 4.3965 |
| 23:55:00 | 4.3980 | 4.3980 | 4.3850 | 4.3850 | 19220.4 | 4.3894 |