2020年01月19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 | 4.3850 | 4.4080 | 4.3850 | 4.4080 | 375606.1 | 4.3986 |
| 00:05:00 | 4.4080 | 4.4140 | 4.4080 | 4.4110 | 17500.8 | 4.4091 |
| 00:10:00 | 4.4160 | 4.4170 | 4.4080 | 4.4170 | 57952.5 | 4.4166 |
| 00:15:00 | 4.4190 | 4.4200 | 4.4010 | 4.4010 | 55099.8 | 4.4050 |
| 00:20:00 | 4.4010 | 4.4010 | 4.4000 | 4.4000 | 8030.2 | 4.4010 |
| 00:25:00 | 4.3990 | 4.3990 | 4.3800 | 4.3800 | 69784.6 | 4.3840 |
| 00:30:00 | 4.3800 | 4.3800 | 4.3598 | 4.3700 | 115001.1 | 4.3667 |
| 00:35:00 | 4.3700 | 4.3801 | 4.3700 | 4.3801 | 2256.0 | 4.3730 |
| 00:40:00 | 4.3801 | 4.3850 | 4.3541 | 4.3850 | 542061.0 | 4.3556 |
| 00:45:00 | 4.3860 | 4.3990 | 4.3860 | 4.3880 | 94786.4 | 4.3914 |
| 00:50:00 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 59.7 | 4.3880 |
| 00:55:00 | 4.3880 | 4.4000 | 4.3880 | 4.4000 | 21942.1 | 4.3983 |
| 01:00:00 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | 223691.0 | 4.3950 |
| 01:05:00 | 4.4010 | 4.4020 | 4.4010 | 4.4020 | 20.1 | 4.4010 |
| 01:10:00 | 4.4020 | 4.4149 | 4.4018 | 4.4149 | 26176.9 | 4.4089 |
| 01:15:00 | 4.4086 | 4.4229 | 4.4000 | 4.4229 | 91076.0 | 4.4076 |
| 01:20:00 | 4.4226 | 4.4226 | 4.3900 | 4.4000 | 8455.7 | 4.3922 |
| 01:25:00 | 4.4000 | 4.4000 | 4.3888 | 4.3888 | 85916.6 | 4.3898 |
| 01:30:00 | 4.3888 | 4.3888 | 4.3790 | 4.3800 | 120038.1 | 4.3813 |
| 01:35:00 | 4.3800 | 4.3800 | 4.3670 | 4.3670 | 66048.1 | 4.3720 |
| 01:40:00 | 4.3670 | 4.3750 | 4.3650 | 4.3700 | 18929.3 | 4.3699 |
| 01:45:00 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 74.0 | 4.3690 |
| 01:50:00 | 4.3745 | 4.3745 | 4.3690 | 4.3690 | 8439.8 | 4.3691 |
| 01:55:00 | 4.3700 | 4.3746 | 4.3700 | 4.3700 | 49771.9 | 4.3731 |
| 02:00:00 | 4.3690 | 4.3690 | 4.3660 | 4.3660 | 457.4 | 4.3673 |
| 02:05:00 | 4.3750 | 4.3750 | 4.3600 | 4.3600 | 48241.3 | 4.3606 |
| 02:10:00 | 4.3599 | 4.3599 | 4.3599 | 4.3599 | 1529.1 | 4.3599 |
| 02:15:00 | 4.3599 | 4.3599 | 4.3320 | 4.3320 | 301314.3 | 4.3438 |
| 02:20:00 | 4.3310 | 4.3310 | 4.3200 | 4.3200 | 51894.6 | 4.3201 |
| 02:25:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 39599.6 | 4.3200 |
| 02:30:00 | 4.3201 | 4.3201 | 4.3110 | 4.3110 | 51150.7 | 4.3199 |
| 02:35:00 | 4.3200 | 4.3200 | 4.3190 | 4.3200 | 502.2 | 4.3200 |
| 02:40:00 | - |
| 02:45:00 | 4.3200 | 4.3210 | 4.3200 | 4.3209 | 10500.2 | 4.3200 |
| 02:50:00 | 4.3208 | 4.3271 | 4.3190 | 4.3220 | 5084.5 | 4.3268 |
| 02:55:00 | 4.3280 | 4.3290 | 4.3230 | 4.3230 | 5031.6 | 4.3287 |
| 03:00:00 | 4.3289 | 4.3330 | 4.3289 | 4.3320 | 24337.8 | 4.3290 |
| 03:05:00 | - |
| 03:10:00 | 4.3320 | 4.3320 | 4.3111 | 4.3111 | 1143.5 | 4.3236 |
| 03:15:00 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 10.0 | 4.3220 |
| 03:20:00 | - |
| 03:25:00 | 4.3210 | 4.3210 | 4.3170 | 4.3200 | 114.0 | 4.3199 |
| 03:30:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 100.0 | 4.3200 |
| 03:35:00 | 4.3190 | 4.3190 | 4.3123 | 4.3123 | 1735.2 | 4.3123 |
| 03:40:00 | 4.3123 | 4.3220 | 4.3123 | 4.3220 | 1083.1 | 4.3220 |
| 03:45:00 | 4.3215 | 4.3215 | 4.3200 | 4.3200 | 5005.0 | 4.3215 |
| 03:50:00 | 4.3190 | 4.3190 | 4.3052 | 4.3053 | 71248.6 | 4.3104 |
| 03:55:00 | 4.3010 | 4.3010 | 4.2901 | 4.2902 | 100531.2 | 4.2980 |
| 04:00:00 | 4.2870 | 4.2950 | 4.2800 | 4.2841 | 74971.5 | 4.2835 |
| 04:05:00 | 4.2840 | 4.2840 | 4.2800 | 4.2806 | 52806.0 | 4.2801 |
| 04:10:00 | 4.2806 | 4.2900 | 4.2806 | 4.2812 | 8411.0 | 4.2870 |
| 04:15:00 | 4.2812 | 4.2814 | 4.2700 | 4.2799 | 75324.4 | 4.2797 |
| 04:20:00 | 4.2703 | 4.2800 | 4.2703 | 4.2741 | 2012.1 | 4.2721 |
| 04:25:00 | 4.2800 | 4.3000 | 4.2800 | 4.2940 | 82596.9 | 4.2979 |
| 04:30:00 | 4.2941 | 4.2941 | 4.2831 | 4.2831 | 25664.2 | 4.2938 |
| 04:35:00 | 4.2851 | 4.2950 | 4.2851 | 4.2950 | 2540.0 | 4.2904 |
| 04:40:00 | 4.2960 | 4.3600 | 4.2960 | 4.3501 | 52158.5 | 4.3328 |
| 04:45:00 | 4.3599 | 4.3600 | 4.3321 | 4.3406 | 39057.3 | 4.3588 |
| 04:50:00 | 4.3405 | 4.3405 | 4.3310 | 4.3316 | 4959.0 | 4.3318 |
| 04:55:00 | 4.3316 | 4.3317 | 4.3316 | 4.3317 | 1202.3 | 4.3316 |
| 05:00:00 | - |
| 05:05:00 | 4.3401 | 4.3460 | 4.3401 | 4.3460 | 1044.8 | 4.3405 |
| 05:10:00 | 4.3670 | 4.3700 | 4.3440 | 4.3440 | 40000.2 | 4.3699 |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | 4.3750 | 4.3779 | 4.3730 | 4.3730 | 640.9 | 4.3759 |
| 05:35:00 | - |
| 05:40:00 | 4.3720 | 4.3720 | 4.3590 | 4.3590 | 525.4 | 4.3650 |
| 05:45:00 | 4.3550 | 4.3550 | 4.3401 | 4.3401 | 22886.7 | 4.3405 |
| 05:50:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1.0 | 4.3500 |
| 05:55:00 | - |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | 4.3501 | 4.3501 | 4.3501 | 4.3501 | 1.0 | 4.3501 |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | 4.3510 | 4.3675 | 4.3510 | 4.3660 | 89815.0 | 4.3650 |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | 4.3660 | 4.3660 | 4.3510 | 4.3510 | 309.4 | 4.3571 |
| 06:50:00 | - |
| 06:55:00 | 4.3510 | 4.3510 | 4.3500 | 4.3500 | 9091.0 | 4.3501 |
| 07:00:00 | - |
| 07:05:00 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 2684.9 | 4.3471 |
| 07:10:00 | 4.3390 | 4.3390 | 4.3000 | 4.3201 | 36526.0 | 4.3140 |
| 07:15:00 | 4.3201 | 4.3201 | 4.3201 | 4.3201 | 11722.0 | 4.3201 |
| 07:20:00 | 4.3240 | 4.3250 | 4.3240 | 4.3250 | 40.0 | 4.3245 |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | - |
| 07:40:00 | 4.3250 | 4.3250 | 4.3090 | 4.3090 | 140263.5 | 4.3239 |
| 07:45:00 | 4.3080 | 4.3089 | 4.3000 | 4.3070 | 53545.4 | 4.3000 |
| 07:50:00 | 4.3060 | 4.3089 | 4.2990 | 4.3089 | 44991.4 | 4.3001 |
| 07:55:00 | 4.3089 | 4.3089 | 4.3080 | 4.3080 | 7622.3 | 4.3083 |
| 08:00:00 | 4.3080 | 4.3080 | 4.3000 | 4.3000 | 14925.3 | 4.3020 |
| 08:05:00 | 4.2980 | 4.2980 | 4.2900 | 4.2900 | 8080.0 | 4.2901 |
| 08:10:00 | 4.2992 | 4.3000 | 4.2890 | 4.2999 | 74397.6 | 4.2936 |
| 08:15:00 | 4.2990 | 4.3090 | 4.2890 | 4.3090 | 54632.0 | 4.2991 |
| 08:20:00 | 4.3080 | 4.3090 | 4.3050 | 4.3050 | 541.0 | 4.3081 |
| 08:25:00 | 4.3040 | 4.3040 | 4.2990 | 4.3000 | 84651.2 | 4.3003 |
| 08:30:00 | 4.3001 | 4.3090 | 4.3001 | 4.3090 | 38651.2 | 4.3005 |
| 08:35:00 | 4.3080 | 4.3089 | 4.3060 | 4.3060 | 28.8 | 4.3088 |
| 08:40:00 | 4.3050 | 4.3050 | 4.3004 | 4.3004 | 300.0 | 4.3005 |
| 08:45:00 | 4.3003 | 4.3101 | 4.3003 | 4.3100 | 51881.1 | 4.3078 |
| 08:50:00 | 4.3100 | 4.3100 | 4.3020 | 4.3020 | 104014.9 | 4.3085 |
| 08:55:00 | 4.3020 | 4.3020 | 4.2990 | 4.2990 | 95584.0 | 4.3001 |
| 09:00:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 10512.0 | 4.3000 |
| 09:05:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 108561.0 | 4.3000 |
| 09:10:00 | 4.2999 | 4.2999 | 4.2530 | 4.2724 | 107113.1 | 4.2630 |
| 09:15:00 | 4.2620 | 4.2730 | 4.2610 | 4.2730 | 35601.0 | 4.2708 |
| 09:20:00 | 4.2740 | 4.2880 | 4.2740 | 4.2880 | 1858.1 | 4.2865 |
| 09:25:00 | 4.2889 | 4.3009 | 4.2889 | 4.3009 | 10868.1 | 4.2977 |
| 09:30:00 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 17642.0 | 4.3000 |
| 09:35:00 | 4.3009 | 4.3059 | 4.3000 | 4.3059 | 5423.7 | 4.3004 |
| 09:40:00 | 4.3059 | 4.3060 | 4.3050 | 4.3060 | 6900.0 | 4.3053 |
| 09:45:00 | 4.3069 | 4.3160 | 4.3069 | 4.3160 | 30778.6 | 4.3126 |
| 09:50:00 | 4.3160 | 4.3260 | 4.3160 | 4.3260 | 25205.9 | 4.3247 |
| 09:55:00 | 4.3269 | 4.3390 | 4.3269 | 4.3390 | 56189.0 | 4.3343 |
| 10:00:00 | 4.3399 | 4.3946 | 4.3399 | 4.3871 | 102713.5 | 4.3787 |
| 10:05:00 | 4.3690 | 4.3870 | 4.3670 | 4.3869 | 122419.6 | 4.3843 |
| 10:10:00 | 4.3869 | 4.4199 | 4.3869 | 4.4010 | 322659.0 | 4.4000 |
| 10:15:00 | 4.4100 | 4.4100 | 4.3900 | 4.3989 | 125901.0 | 4.3996 |
| 10:20:00 | 4.3980 | 4.3998 | 4.3810 | 4.3810 | 132362.0 | 4.3931 |
| 10:25:00 | 4.3810 | 4.4010 | 4.3800 | 4.3990 | 418338.4 | 4.3971 |
| 10:30:00 | 4.3980 | 4.4257 | 4.3970 | 4.4200 | 439842.4 | 4.4182 |
| 10:35:00 | 4.4220 | 4.4220 | 4.4150 | 4.4164 | 367971.2 | 4.4183 |
| 10:40:00 | 4.4165 | 4.4180 | 4.4100 | 4.4170 | 204750.2 | 4.4131 |
| 10:45:00 | 4.4170 | 4.4170 | 4.4033 | 4.4170 | 181160.2 | 4.4132 |
| 10:50:00 | 4.4160 | 4.4210 | 4.3800 | 4.4190 | 132677.3 | 4.4108 |
| 10:55:00 | 4.4180 | 4.4180 | 4.3990 | 4.3990 | 305029.0 | 4.4010 |
| 11:00:00 | 4.3990 | 4.3990 | 4.3980 | 4.3990 | 31081.5 | 4.3990 |
| 11:05:00 | 4.3981 | 4.3990 | 4.3950 | 4.3990 | 65947.1 | 4.3971 |
| 11:10:00 | 4.3988 | 4.4000 | 4.3911 | 4.4000 | 128080.5 | 4.3996 |
| 11:15:00 | 4.4000 | 4.4080 | 4.4000 | 4.4080 | 56480.0 | 4.4000 |
| 11:20:00 | 4.4070 | 4.4098 | 4.4000 | 4.4000 | 24975.1 | 4.4035 |
| 11:25:00 | 4.4093 | 4.4140 | 4.3910 | 4.4100 | 28699.8 | 4.4026 |
| 11:30:00 | 4.4140 | 4.4170 | 4.4050 | 4.4050 | 265.8 | 4.4126 |
| 11:35:00 | 4.4050 | 4.4095 | 4.4050 | 4.4070 | 1073.3 | 4.4082 |
| 11:40:00 | 4.4060 | 4.4060 | 4.3910 | 4.4003 | 89702.5 | 4.3989 |
| 11:45:00 | 4.4010 | 4.4048 | 4.4010 | 4.4030 | 36023.4 | 4.4017 |
| 11:50:00 | 4.4030 | 4.4030 | 4.3850 | 4.3850 | 77600.8 | 4.3930 |
| 11:55:00 | 4.3850 | 4.3851 | 4.3780 | 4.3780 | 158349.0 | 4.3832 |
| 12:00:00 | 4.3780 | 4.3840 | 4.3780 | 4.3780 | 10276.4 | 4.3812 |
| 12:05:00 | 4.3785 | 4.3920 | 4.3785 | 4.3830 | 114114.3 | 4.3791 |
| 12:10:00 | 4.3820 | 4.3820 | 4.3730 | 4.3750 | 17882.2 | 4.3790 |
| 12:15:00 | 4.3740 | 4.3740 | 4.3340 | 4.3440 | 18319.9 | 4.3533 |
| 12:20:00 | 4.3450 | 4.3600 | 4.3450 | 4.3590 | 41318.7 | 4.3514 |
| 12:25:00 | 4.3580 | 4.3799 | 4.3500 | 4.3650 | 93255.2 | 4.3660 |
| 12:30:00 | 4.3750 | 4.3780 | 4.3500 | 4.3500 | 147101.8 | 4.3548 |
| 12:35:00 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 23584.8 | 4.3491 |
| 12:40:00 | 4.3400 | 4.3610 | 4.3341 | 4.3610 | 45438.4 | 4.3486 |
| 12:45:00 | 4.3620 | 4.3640 | 4.3470 | 4.3500 | 190934.0 | 4.3498 |
| 12:50:00 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | 78520.0 | 4.3562 |
| 12:55:00 | 4.3610 | 4.3640 | 4.3520 | 4.3640 | 28286.2 | 4.3639 |
| 13:00:00 | 4.3637 | 4.3680 | 4.3610 | 4.3669 | 214770.7 | 4.3643 |
| 13:05:00 | 4.3669 | 4.3700 | 4.3668 | 4.3681 | 191886.7 | 4.3684 |
| 13:10:00 | 4.3698 | 4.3767 | 4.3698 | 4.3750 | 133336.2 | 4.3742 |
| 13:15:00 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 11420.0 | 4.3750 |
| 13:20:00 | 4.3740 | 4.3740 | 4.3550 | 4.3600 | 35215.2 | 4.3593 |
| 13:25:00 | 4.3590 | 4.3590 | 4.3520 | 4.3520 | 5994.0 | 4.3520 |
| 13:30:00 | 4.3530 | 4.3600 | 4.3520 | 4.3600 | 145011.2 | 4.3559 |
| 13:35:00 | 4.3589 | 4.3600 | 4.3532 | 4.3532 | 39029.1 | 4.3580 |
| 13:40:00 | 4.3532 | 4.3533 | 4.3532 | 4.3532 | 16216.9 | 4.3532 |
| 13:45:00 | 4.3534 | 4.3534 | 4.3490 | 4.3490 | 7235.2 | 4.3513 |
| 13:50:00 | 4.3490 | 4.3500 | 4.3490 | 4.3500 | 6500.0 | 4.3498 |
| 13:55:00 | 4.3589 | 4.3590 | 4.3401 | 4.3401 | 31018.1 | 4.3432 |
| 14:00:00 | 4.3451 | 4.3600 | 4.3451 | 4.3500 | 198965.5 | 4.3496 |
| 14:05:00 | 4.3500 | 4.3502 | 4.3500 | 4.3500 | 59433.8 | 4.3500 |
| 14:10:00 | 4.3500 | 4.3598 | 4.3500 | 4.3501 | 39447.6 | 4.3517 |
| 14:15:00 | 4.3594 | 4.3598 | 4.3510 | 4.3510 | 7561.7 | 4.3593 |
| 14:20:00 | - |
| 14:25:00 | 4.3600 | 4.3621 | 4.3560 | 4.3580 | 4641.8 | 4.3621 |
| 14:30:00 | 4.3570 | 4.3570 | 4.3500 | 4.3500 | 34293.7 | 4.3502 |
| 14:35:00 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 182272.6 | 4.3499 |
| 14:40:00 | 4.3400 | 4.3400 | 4.3330 | 4.3331 | 34154.8 | 4.3346 |
| 14:45:00 | 4.3331 | 4.3331 | 4.3300 | 4.3300 | 58417.4 | 4.3314 |
| 14:50:00 | 4.3331 | 4.3499 | 4.3331 | 4.3499 | 31142.6 | 4.3409 |
| 14:55:00 | 4.3498 | 4.3499 | 4.3498 | 4.3499 | 5003.0 | 4.3499 |
| 15:00:00 | 4.3400 | 4.3400 | 4.3300 | 4.3300 | 80948.5 | 4.3307 |
| 15:05:00 | - |
| 15:10:00 | 4.3386 | 4.3390 | 4.3321 | 4.3321 | 23053.1 | 4.3387 |
| 15:15:00 | 4.3323 | 4.3400 | 4.3323 | 4.3400 | 13019.7 | 4.3397 |
| 15:20:00 | - |
| 15:25:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 6886.5 | 4.3400 |
| 15:30:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 5184.0 | 4.3400 |
| 15:35:00 | 4.3340 | 4.3400 | 4.3333 | 4.3400 | 15413.7 | 4.3388 |
| 15:40:00 | 4.3399 | 4.3399 | 4.3332 | 4.3333 | 30491.3 | 4.3361 |
| 15:45:00 | 4.3332 | 4.3332 | 4.3000 | 4.3110 | 340307.6 | 4.3201 |
| 15:50:00 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 15.0 | 4.3120 |
| 15:55:00 | 4.3111 | 4.3111 | 4.2900 | 4.2900 | 69555.7 | 4.2983 |
| 16:00:00 | 4.2901 | 4.2901 | 4.2900 | 4.2900 | 267311.2 | 4.2900 |
| 16:05:00 | 4.2899 | 4.3000 | 4.2899 | 4.2999 | 47440.8 | 4.2985 |
| 16:10:00 | 4.2999 | 4.2999 | 4.2901 | 4.2901 | 121.0 | 4.2990 |
| 16:15:00 | - |
| 16:20:00 | 4.2901 | 4.2901 | 4.2890 | 4.2900 | 21377.0 | 4.2899 |
| 16:25:00 | 4.2990 | 4.3000 | 4.2990 | 4.3000 | 3209.5 | 4.3000 |
| 16:30:00 | 4.3000 | 4.3010 | 4.3000 | 4.3010 | 4996.0 | 4.3000 |
| 16:35:00 | 4.3020 | 4.3050 | 4.3010 | 4.3050 | 1080.0 | 4.3012 |
| 16:40:00 | 4.3060 | 4.3130 | 4.3060 | 4.3130 | 33285.0 | 4.3111 |
| 16:45:00 | 4.3140 | 4.3180 | 4.3140 | 4.3180 | 20746.0 | 4.3179 |
| 16:50:00 | 4.3440 | 4.3500 | 4.3200 | 4.3360 | 22753.5 | 4.3402 |
| 16:55:00 | 4.3350 | 4.3358 | 4.3280 | 4.3280 | 19415.2 | 4.3358 |
| 17:00:00 | 4.3270 | 4.3439 | 4.3171 | 4.3439 | 1753.6 | 4.3230 |
| 17:05:00 | 4.3440 | 4.3619 | 4.3440 | 4.3619 | 2539.8 | 4.3496 |
| 17:10:00 | 4.3620 | 4.3620 | 4.3510 | 4.3620 | 862.8 | 4.3620 |
| 17:15:00 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 436.0 | 4.3620 |
| 17:20:00 | 4.3620 | 4.3689 | 4.3620 | 4.3689 | 20677.7 | 4.3625 |
| 17:25:00 | 4.3689 | 4.3689 | 4.3602 | 4.3602 | 72.1 | 4.3689 |
| 17:30:00 | 4.3689 | 4.3689 | 4.3600 | 4.3600 | 52682.4 | 4.3604 |
| 17:35:00 | - |
| 17:40:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 56.0 | 4.3600 |
| 17:45:00 | 4.3600 | 4.3689 | 4.3600 | 4.3689 | 61193.4 | 4.3677 |
| 17:50:00 | 4.3690 | 4.3820 | 4.3587 | 4.3814 | 48446.5 | 4.3675 |
| 17:55:00 | 4.3814 | 4.3814 | 4.3810 | 4.3810 | 1520.1 | 4.3814 |
| 18:00:00 | 4.3805 | 4.3805 | 4.3584 | 4.3640 | 21502.6 | 4.3728 |
| 18:05:00 | 4.3689 | 4.3730 | 4.3584 | 4.3720 | 10233.1 | 4.3591 |
| 18:10:00 | 4.3650 | 4.3690 | 4.3584 | 4.3690 | 10020.0 | 4.3585 |
| 18:15:00 | 4.3690 | 4.3690 | 4.3680 | 4.3680 | 2000.0 | 4.3680 |
| 18:20:00 | 4.3680 | 4.3684 | 4.3680 | 4.3684 | 23253.0 | 4.3680 |
| 18:25:00 | 4.3670 | 4.3670 | 4.3550 | 4.3600 | 14084.0 | 4.3589 |
| 18:30:00 | - |
| 18:35:00 | 4.3600 | 4.3640 | 4.3592 | 4.3640 | 2499.2 | 4.3601 |
| 18:40:00 | 4.3650 | 4.3695 | 4.3640 | 4.3695 | 76626.0 | 4.3659 |
| 18:45:00 | 4.3690 | 4.3690 | 4.3660 | 4.3660 | 100.0 | 4.3679 |
| 18:50:00 | 4.3660 | 4.3660 | 4.3600 | 4.3600 | 453.0 | 4.3614 |
| 18:55:00 | 4.3590 | 4.3590 | 4.3500 | 4.3500 | 5061.0 | 4.3560 |
| 19:00:00 | 4.3599 | 4.3600 | 4.3599 | 4.3600 | 3270.0 | 4.3599 |
| 19:05:00 | 4.3590 | 4.3590 | 4.3580 | 4.3580 | 53.6 | 4.3585 |
| 19:10:00 | 4.3580 | 4.3600 | 4.3570 | 4.3600 | 26589.6 | 4.3589 |
| 19:15:00 | 4.3590 | 4.3610 | 4.3530 | 4.3610 | 162460.8 | 4.3539 |
| 19:20:00 | 4.3609 | 4.3610 | 4.3609 | 4.3610 | 3720.0 | 4.3609 |
| 19:25:00 | 4.3609 | 4.3609 | 4.3570 | 4.3570 | 96.6 | 4.3591 |
| 19:30:00 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 419.0 | 4.3570 |
| 19:35:00 | - |
| 19:40:00 | 4.3573 | 4.3609 | 4.3570 | 4.3590 | 83418.1 | 4.3590 |
| 19:45:00 | 4.3580 | 4.3580 | 4.3100 | 4.3240 | 37099.7 | 4.3174 |
| 19:50:00 | 4.3250 | 4.3260 | 4.3250 | 4.3260 | 28861.3 | 4.3255 |
| 19:55:00 | 4.3260 | 4.3260 | 4.3160 | 4.3160 | 85884.1 | 4.3259 |
| 20:00:00 | 4.3150 | 4.3150 | 4.2800 | 4.2800 | 237057.3 | 4.2910 |
| 20:05:00 | 4.2660 | 4.2660 | 4.1600 | 4.1805 | 512467.1 | 4.2071 |
| 20:10:00 | 4.1805 | 4.1805 | 4.1700 | 4.1700 | 507943.3 | 4.1790 |
| 20:15:00 | 4.1799 | 4.1799 | 4.1450 | 4.1640 | 518384.3 | 4.1505 |
| 20:20:00 | 4.1650 | 4.1800 | 4.1200 | 4.1200 | 305275.7 | 4.1466 |
| 20:25:00 | 4.1200 | 4.1230 | 4.0600 | 4.0600 | 1067078.4 | 4.0925 |
| 20:30:00 | 4.0900 | 4.0900 | 4.0550 | 4.0600 | 68104.4 | 4.0665 |
| 20:35:00 | 4.0590 | 4.0640 | 4.0480 | 4.0500 | 751697.9 | 4.0510 |
| 20:40:00 | 4.0500 | 4.0600 | 4.0500 | 4.0551 | 156966.9 | 4.0598 |
| 20:45:00 | 4.0550 | 4.0589 | 4.0360 | 4.0500 | 150596.7 | 4.0448 |
| 20:50:00 | 4.0500 | 4.0500 | 4.0200 | 4.0330 | 673655.1 | 4.0229 |
| 20:55:00 | 4.0430 | 4.0607 | 4.0400 | 4.0601 | 364254.0 | 4.0543 |
| 21:00:00 | 4.0605 | 4.0610 | 4.0300 | 4.0390 | 325336.9 | 4.0511 |
| 21:05:00 | 4.0400 | 4.0600 | 4.0280 | 4.0400 | 60235.5 | 4.0313 |
| 21:10:00 | 4.0400 | 4.0599 | 4.0400 | 4.0500 | 153707.6 | 4.0550 |
| 21:15:00 | 4.0587 | 4.0587 | 4.0128 | 4.0260 | 356454.9 | 4.0289 |
| 21:20:00 | 4.0280 | 4.0290 | 4.0000 | 4.0140 | 175725.8 | 4.0093 |
| 21:25:00 | 4.0060 | 4.0320 | 3.9950 | 4.0200 | 753754.6 | 4.0013 |
| 21:30:00 | 4.0015 | 4.0015 | 3.9603 | 3.9880 | 237303.1 | 3.9952 |
| 21:35:00 | 3.9980 | 4.0200 | 3.9870 | 4.0000 | 237355.1 | 3.9989 |
| 21:40:00 | 4.0000 | 4.0260 | 4.0000 | 4.0260 | 111606.8 | 4.0116 |
| 21:45:00 | 4.0251 | 4.0700 | 4.0251 | 4.0600 | 495011.6 | 4.0558 |
| 21:50:00 | 4.0600 | 4.0760 | 4.0500 | 4.0500 | 363432.8 | 4.0661 |
| 21:55:00 | 4.0599 | 4.0770 | 4.0590 | 4.0769 | 64849.0 | 4.0623 |
| 22:00:00 | 4.0760 | 4.0760 | 4.0500 | 4.0680 | 326671.9 | 4.0514 |
| 22:05:00 | 4.0670 | 4.0950 | 4.0600 | 4.0670 | 103186.8 | 4.0830 |
| 22:10:00 | 4.0670 | 4.0840 | 4.0651 | 4.0700 | 39942.2 | 4.0795 |
| 22:15:00 | 4.0690 | 4.0690 | 4.0570 | 4.0570 | 13615.4 | 4.0627 |
| 22:20:00 | 4.0600 | 4.0799 | 4.0600 | 4.0750 | 143357.6 | 4.0782 |
| 22:25:00 | 4.0759 | 4.0759 | 4.0670 | 4.0670 | 60641.4 | 4.0710 |
| 22:30:00 | 4.0700 | 4.0749 | 4.0520 | 4.0620 | 71014.0 | 4.0690 |
| 22:35:00 | 4.0610 | 4.0730 | 4.0510 | 4.0510 | 63088.3 | 4.0531 |
| 22:40:00 | 4.0501 | 4.0740 | 4.0500 | 4.0734 | 164817.8 | 4.0632 |
| 22:45:00 | 4.0734 | 4.0800 | 4.0700 | 4.0800 | 56840.3 | 4.0737 |
| 22:50:00 | 4.0799 | 4.0800 | 4.0790 | 4.0795 | 8755.6 | 4.0800 |
| 22:55:00 | 4.0795 | 4.0950 | 4.0795 | 4.0920 | 99254.1 | 4.0895 |
| 23:00:00 | 4.0920 | 4.0920 | 4.0800 | 4.0884 | 33363.3 | 4.0854 |
| 23:05:00 | 4.0884 | 4.0915 | 4.0800 | 4.0800 | 81094.3 | 4.0802 |
| 23:10:00 | 4.0802 | 4.0869 | 4.0800 | 4.0869 | 33053.6 | 4.0806 |
| 23:15:00 | 4.0960 | 4.1090 | 4.0960 | 4.1010 | 113665.2 | 4.0998 |
| 23:20:00 | 4.1011 | 4.1011 | 4.0850 | 4.0980 | 40540.0 | 4.0986 |
| 23:25:00 | 4.0999 | 4.1190 | 4.0999 | 4.1111 | 263918.5 | 4.1132 |
| 23:30:00 | 4.1110 | 4.1187 | 4.1060 | 4.1100 | 48662.8 | 4.1102 |
| 23:35:00 | 4.1100 | 4.1166 | 4.1040 | 4.1090 | 243105.1 | 4.1098 |
| 23:40:00 | 4.1090 | 4.1100 | 4.1001 | 4.1070 | 94683.6 | 4.1081 |
| 23:45:00 | 4.1080 | 4.1080 | 4.1001 | 4.1080 | 35749.1 | 4.1044 |
| 23:50:00 | 4.1081 | 4.1137 | 4.1001 | 4.1080 | 10096.0 | 4.1056 |
| 23:55:00 | 4.1070 | 4.1170 | 4.1070 | 4.1120 | 161297.9 | 4.1138 |