2020年05月07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 | 4.3747 | 4.4900 | 4.3747 | 4.4899 | 1557196.2 | 4.4333 |
| 00:05:00 | 4.4900 | 4.5000 | 4.4801 | 4.4950 | 439956.7 | 4.4984 |
| 00:10:00 | 4.4950 | 4.4990 | 4.4790 | 4.4900 | 231475.4 | 4.4874 |
| 00:15:00 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | 148549.0 | 4.4597 |
| 00:20:00 | 4.4600 | 4.4699 | 4.4500 | 4.4699 | 27709.7 | 4.4549 |
| 00:25:00 | 4.4550 | 4.4600 | 4.4450 | 4.4600 | 33985.7 | 4.4499 |
| 00:30:00 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.1 | 4.4500 |
| 00:35:00 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 263.9 | 4.4500 |
| 00:40:00 | 4.4501 | 4.4600 | 4.4501 | 4.4600 | 0.5 | 4.4522 |
| 00:45:00 | 4.4600 | 4.4600 | 4.4400 | 4.4500 | 142918.2 | 4.4449 |
| 00:50:00 | 4.4500 | 4.4800 | 4.4500 | 4.4800 | 80247.0 | 4.4639 |
| 00:55:00 | - |
| 01:00:00 | 4.4800 | 4.4800 | 4.4615 | 4.4653 | 73321.2 | 4.4645 |
| 01:05:00 | 4.4799 | 4.4799 | 4.4799 | 4.4799 | 10010.1 | 4.4799 |
| 01:10:00 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 30592.1 | 4.4800 |
| 01:15:00 | 4.4650 | 4.4740 | 4.4650 | 4.4740 | 1.1 | 4.4658 |
| 01:20:00 | 4.4650 | 4.4651 | 4.4590 | 4.4590 | 2185.2 | 4.4621 |
| 01:25:00 | 4.4600 | 4.4700 | 4.4590 | 4.4590 | 188107.3 | 4.4648 |
| 01:30:00 | 4.4591 | 4.4799 | 4.4000 | 4.4798 | 218779.2 | 4.4448 |
| 01:35:00 | 4.4650 | 4.4750 | 4.4650 | 4.4650 | 20.3 | 4.4651 |
| 01:40:00 | 4.4650 | 4.4749 | 4.4650 | 4.4749 | 26913.9 | 4.4650 |
| 01:45:00 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 0.1 | 4.4750 |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 4.4750 | 4.4750 | 4.4601 | 4.4601 | 50663.0 | 4.4603 |
| 02:05:00 | 4.4600 | 4.4600 | 4.4140 | 4.4140 | 51566.6 | 4.4478 |
| 02:10:00 | - |
| 02:15:00 | 4.4250 | 4.4250 | 4.4130 | 4.4130 | 0.3 | 4.4177 |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | 4.4131 | 4.4251 | 4.4130 | 4.4150 | 20020.5 | 4.4250 |
| 02:35:00 | 4.4250 | 4.4251 | 4.4250 | 4.4251 | 20020.0 | 4.4251 |
| 02:40:00 | - |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | 4.4252 | 4.4252 | 4.4252 | 4.4252 | 30.8 | 4.4252 |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 0.1 | 4.4150 |
| 03:25:00 | 4.4150 | 4.4150 | 4.4000 | 4.4000 | 14444.8 | 4.4011 |
| 03:30:00 | - |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 447.0 | 4.4001 |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3.0 | 4.4000 |
| 04:20:00 | 4.4001 | 4.4150 | 4.4000 | 4.4001 | 61954.5 | 4.4135 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | - |
| 04:40:00 | - |
| 04:45:00 | 4.4000 | 4.4000 | 4.3931 | 4.3931 | 20000.0 | 4.3943 |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | - |
| 05:10:00 | 4.3931 | 4.3931 | 4.3931 | 4.3931 | 40.0 | 4.3931 |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | 4.3930 | 4.3930 | 4.3881 | 4.3881 | 50000.0 | 4.3882 |
| 05:30:00 | 4.3881 | 4.3881 | 4.3840 | 4.3840 | 6444.6 | 4.3851 |
| 05:35:00 | 4.3841 | 4.3999 | 4.3752 | 4.3999 | 120863.4 | 4.3945 |
| 05:40:00 | - |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | 4.3891 | 4.3951 | 4.3720 | 4.3720 | 68306.9 | 4.3822 |
| 06:05:00 | - |
| 06:10:00 | 4.3721 | 4.3801 | 4.3700 | 4.3700 | 135821.2 | 4.3707 |
| 06:15:00 | 4.3691 | 4.3700 | 4.3691 | 4.3692 | 9698.8 | 4.3699 |
| 06:20:00 | 4.3692 | 4.3692 | 4.3692 | 4.3692 | 3500.0 | 4.3692 |
| 06:25:00 | 4.3693 | 4.3693 | 4.3693 | 4.3693 | 1000.0 | 4.3693 |
| 06:30:00 | - |
| 06:35:00 | 4.3693 | 4.3922 | 4.3693 | 4.3922 | 126614.0 | 4.3903 |
| 06:40:00 | 4.3801 | 4.3801 | 4.3801 | 4.3801 | 414.0 | 4.3801 |
| 06:45:00 | 4.3801 | 4.3801 | 4.3800 | 4.3800 | 2726.4 | 4.3800 |
| 06:50:00 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 1648.0 | 4.3760 |
| 06:55:00 | 4.3750 | 4.3750 | 4.3691 | 4.3691 | 133507.9 | 4.3693 |
| 07:00:00 | 4.3692 | 4.3692 | 4.3692 | 4.3692 | 50.0 | 4.3692 |
| 07:05:00 | 4.3692 | 4.3895 | 4.3692 | 4.3895 | 27831.5 | 4.3870 |
| 07:10:00 | 4.3896 | 4.4000 | 4.3896 | 4.4000 | 21601.6 | 4.3995 |
| 07:15:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 75342.0 | 4.4000 |
| 07:20:00 | 4.3900 | 4.4000 | 4.3791 | 4.3791 | 70749.5 | 4.3796 |
| 07:25:00 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 512474.4 | 4.3998 |
| 07:30:00 | 4.3890 | 4.3890 | 4.3781 | 4.3781 | 11512.4 | 4.3785 |
| 07:35:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4293.0 | 4.3800 |
| 07:40:00 | 4.3900 | 4.3950 | 4.3900 | 4.3950 | 40.4 | 4.3925 |
| 07:45:00 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 2463.0 | 4.3950 |
| 07:50:00 | 4.3960 | 4.3989 | 4.3960 | 4.3989 | 4532.0 | 4.3989 |
| 07:55:00 | 4.3990 | 4.3999 | 4.3990 | 4.3999 | 4454.0 | 4.3998 |
| 08:00:00 | 4.3999 | 4.3999 | 4.3999 | 4.3999 | 1052.9 | 4.3999 |
| 08:05:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 0.4 | 4.3901 |
| 08:10:00 | 4.3999 | 4.3999 | 4.3902 | 4.3999 | 44027.1 | 4.3909 |
| 08:15:00 | 4.3901 | 4.3901 | 4.3901 | 4.3901 | 400.0 | 4.3901 |
| 08:20:00 | 4.3999 | 4.4000 | 4.3999 | 4.4000 | 45670.5 | 4.3999 |
| 08:25:00 | 4.4002 | 4.4010 | 4.4002 | 4.4010 | 38.3 | 4.4010 |
| 08:30:00 | 4.4009 | 4.4009 | 4.4000 | 4.4000 | 10000.0 | 4.4001 |
| 08:35:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 117488.0 | 4.4000 |
| 08:40:00 | 4.4000 | 4.4000 | 4.3951 | 4.3952 | 23322.0 | 4.3976 |
| 08:45:00 | 4.3952 | 4.3952 | 4.3801 | 4.3801 | 110171.0 | 4.3842 |
| 08:50:00 | 4.3800 | 4.3809 | 4.3560 | 4.3560 | 135719.0 | 4.3670 |
| 08:55:00 | 4.3560 | 4.3809 | 4.3400 | 4.3400 | 348058.8 | 4.3449 |
| 09:00:00 | 4.3400 | 4.3400 | 4.3045 | 4.3045 | 292036.8 | 4.3240 |
| 09:05:00 | 4.3150 | 4.3200 | 4.3050 | 4.3200 | 71608.7 | 4.3169 |
| 09:10:00 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 0.1 | 4.3250 |
| 09:15:00 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 589.7 | 4.3200 |
| 09:20:00 | 4.3200 | 4.3200 | 4.3010 | 4.3010 | 370009.1 | 4.3038 |
| 09:25:00 | 4.3000 | 4.3240 | 4.3000 | 4.3000 | 166196.6 | 4.3000 |
| 09:30:00 | 4.3100 | 4.3300 | 4.3100 | 4.3300 | 230635.3 | 4.3165 |
| 09:35:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 500.0 | 4.3300 |
| 09:40:00 | 4.3300 | 4.3350 | 4.3151 | 4.3151 | 1313.0 | 4.3281 |
| 09:45:00 | 4.3300 | 4.3360 | 4.3151 | 4.3360 | 263162.2 | 4.3352 |
| 09:50:00 | 4.3370 | 4.3400 | 4.3370 | 4.3400 | 81.2 | 4.3387 |
| 09:55:00 | 4.3300 | 4.3460 | 4.3201 | 4.3460 | 17515.5 | 4.3375 |
| 10:00:00 | 4.3450 | 4.3510 | 4.3450 | 4.3510 | 51794.2 | 4.3453 |
| 10:05:00 | 4.3510 | 4.3630 | 4.3510 | 4.3630 | 1743.0 | 4.3617 |
| 10:10:00 | - |
| 10:15:00 | 4.3600 | 4.3600 | 4.3501 | 4.3501 | 50021.0 | 4.3501 |
| 10:20:00 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4249.0 | 4.3500 |
| 10:25:00 | 4.3500 | 4.3500 | 4.3261 | 4.3261 | 25258.8 | 4.3482 |
| 10:30:00 | 4.3400 | 4.3400 | 4.3200 | 4.3200 | 145184.6 | 4.3204 |
| 10:35:00 | 4.3200 | 4.3390 | 4.3200 | 4.3390 | 47759.0 | 4.3361 |
| 10:40:00 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 1254.0 | 4.3390 |
| 10:45:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 31.0 | 4.3400 |
| 10:50:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1906.0 | 4.3400 |
| 10:55:00 | 4.3300 | 4.3440 | 4.3300 | 4.3440 | 7279.8 | 4.3324 |
| 11:00:00 | 4.3450 | 4.3499 | 4.3350 | 4.3350 | 6230.0 | 4.3497 |
| 11:05:00 | - |
| 11:10:00 | 4.3302 | 4.3520 | 4.3302 | 4.3520 | 59038.9 | 4.3435 |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | - |
| 11:30:00 | 4.3520 | 4.3550 | 4.3520 | 4.3550 | 356.0 | 4.3532 |
| 11:35:00 | 4.3550 | 4.4000 | 4.3550 | 4.4000 | 123986.3 | 4.3903 |
| 11:40:00 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 5.5 | 4.4000 |
| 11:45:00 | 4.3999 | 4.4000 | 4.3900 | 4.3900 | 5057.6 | 4.4000 |
| 11:50:00 | 4.3890 | 4.3890 | 4.3500 | 4.3601 | 260577.2 | 4.3612 |
| 11:55:00 | 4.3750 | 4.3850 | 4.3750 | 4.3850 | 1114.0 | 4.3826 |
| 12:00:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1793.0 | 4.3900 |
| 12:05:00 | 4.3898 | 4.3898 | 4.3850 | 4.3850 | 13819.0 | 4.3851 |
| 12:10:00 | 4.3849 | 4.3897 | 4.3849 | 4.3897 | 51591.9 | 4.3852 |
| 12:15:00 | 4.3898 | 4.3979 | 4.3898 | 4.3979 | 45040.0 | 4.3967 |
| 12:20:00 | - |
| 12:25:00 | 4.3980 | 4.4000 | 4.3980 | 4.4000 | 178305.0 | 4.3997 |
| 12:30:00 | - |
| 12:35:00 | - |
| 12:40:00 | 4.3999 | 4.3999 | 4.3900 | 4.3900 | 0.2 | 4.3950 |
| 12:45:00 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1348.3 | 4.3900 |
| 12:50:00 | - |
| 12:55:00 | - |
| 13:00:00 | - |
| 13:05:00 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 21.0 | 4.3890 |
| 13:10:00 | 4.3880 | 4.3880 | 4.3750 | 4.3750 | 649.6 | 4.3785 |
| 13:15:00 | - |
| 13:20:00 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 300.0 | 4.3750 |
| 13:25:00 | 4.3740 | 4.3740 | 4.3701 | 4.3701 | 15377.0 | 4.3702 |
| 13:30:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 500.0 | 4.3700 |
| 13:35:00 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 21.1 | 4.3750 |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 4.3750 | 4.3799 | 4.3750 | 4.3799 | 10010.0 | 4.3797 |
| 14:00:00 | 4.3702 | 4.3800 | 4.3702 | 4.3800 | 10510.0 | 4.3794 |
| 14:05:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 687.0 | 4.3800 |
| 14:10:00 | 4.3700 | 4.3700 | 4.3671 | 4.3671 | 46159.0 | 4.3671 |
| 14:15:00 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 20.7 | 4.3800 |
| 14:20:00 | - |
| 14:25:00 | 4.3693 | 4.3879 | 4.3693 | 4.3879 | 8407.1 | 4.3815 |
| 14:30:00 | - |
| 14:35:00 | 4.3880 | 4.3890 | 4.3880 | 4.3890 | 358.2 | 4.3887 |
| 14:40:00 | 4.3890 | 4.3890 | 4.3695 | 4.3800 | 13333.4 | 4.3696 |
| 14:45:00 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 20.0 | 4.3850 |
| 14:50:00 | - |
| 14:55:00 | - |
| 15:00:00 | 4.3900 | 4.3930 | 4.3900 | 4.3930 | 720.9 | 4.3908 |
| 15:05:00 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 76.0 | 4.3940 |
| 15:10:00 | - |
| 15:15:00 | 4.3940 | 4.3998 | 4.3940 | 4.3998 | 13261.0 | 4.3997 |
| 15:20:00 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4750.0 | 4.3930 |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | 4.3930 | 4.3930 | 4.3801 | 4.3801 | 11923.0 | 4.3802 |
| 15:40:00 | 4.3801 | 4.3801 | 4.3770 | 4.3770 | 23843.0 | 4.3801 |
| 15:45:00 | 4.3760 | 4.3760 | 4.3699 | 4.3699 | 3693.6 | 4.3705 |
| 15:50:00 | 4.3699 | 4.3699 | 4.3650 | 4.3650 | 101481.2 | 4.3676 |
| 15:55:00 | 4.3640 | 4.3640 | 4.3551 | 4.3551 | 12376.0 | 4.3599 |
| 16:00:00 | 4.3700 | 4.3700 | 4.3551 | 4.3551 | 12000.0 | 4.3576 |
| 16:05:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 0.1 | 4.3700 |
| 16:10:00 | 4.3600 | 4.3600 | 4.3551 | 4.3551 | 16128.0 | 4.3551 |
| 16:15:00 | - |
| 16:20:00 | - |
| 16:25:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 0.1 | 4.3700 |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | 4.3600 | 4.3600 | 4.3451 | 4.3451 | 50966.0 | 4.3494 |
| 16:45:00 | 4.3600 | 4.3659 | 4.3600 | 4.3659 | 3400.1 | 4.3659 |
| 16:50:00 | 4.3660 | 4.3670 | 4.3660 | 4.3670 | 108.3 | 4.3660 |
| 16:55:00 | 4.3670 | 4.3700 | 4.3670 | 4.3700 | 784.6 | 4.3692 |
| 17:00:00 | - |
| 17:05:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 10259.0 | 4.3700 |
| 17:10:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 57.9 | 4.3600 |
| 17:15:00 | 4.3610 | 4.3610 | 4.3499 | 4.3499 | 21572.0 | 4.3549 |
| 17:20:00 | 4.3500 | 4.3500 | 4.3469 | 4.3469 | 19379.0 | 4.3491 |
| 17:25:00 | 4.3469 | 4.3599 | 4.3401 | 4.3401 | 56448.2 | 4.3423 |
| 17:30:00 | 4.3401 | 4.3401 | 4.3401 | 4.3401 | 20000.0 | 4.3401 |
| 17:35:00 | 4.3401 | 4.3496 | 4.3165 | 4.3300 | 187189.8 | 4.3342 |
| 17:40:00 | 4.3168 | 4.3300 | 4.3165 | 4.3300 | 30150.1 | 4.3213 |
| 17:45:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 21192.0 | 4.3300 |
| 17:50:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4527.0 | 4.3300 |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 39.0 | 4.3300 |
| 18:10:00 | 4.3350 | 4.3370 | 4.3350 | 4.3370 | 104.2 | 4.3366 |
| 18:15:00 | 4.3380 | 4.3559 | 4.3380 | 4.3559 | 50335.2 | 4.3557 |
| 18:20:00 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 0.1 | 4.3560 |
| 18:25:00 | 4.3910 | 4.4000 | 4.3910 | 4.4000 | 28124.6 | 4.3998 |
| 18:30:00 | 4.3900 | 4.3900 | 4.3169 | 4.3600 | 62780.9 | 4.3606 |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | - |
| 18:50:00 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 19.3 | 4.3600 |
| 18:55:00 | - |
| 19:00:00 | 4.3600 | 4.3790 | 4.3600 | 4.3790 | 932.7 | 4.3753 |
| 19:05:00 | 4.3650 | 4.3778 | 4.3650 | 4.3778 | 0.3 | 4.3726 |
| 19:10:00 | 4.3796 | 4.3796 | 4.3796 | 4.3796 | 0.1 | 4.3796 |
| 19:15:00 | - |
| 19:20:00 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 6822.5 | 4.3660 |
| 19:25:00 | 4.3775 | 4.3775 | 4.3775 | 4.3775 | 277.1 | 4.3775 |
| 19:30:00 | - |
| 19:35:00 | 4.3690 | 4.3690 | 4.3420 | 4.3420 | 52386.9 | 4.3501 |
| 19:40:00 | 4.3410 | 4.3410 | 4.3240 | 4.3350 | 72313.6 | 4.3328 |
| 19:45:00 | 4.3350 | 4.3400 | 4.3350 | 4.3400 | 6042.1 | 4.3399 |
| 19:50:00 | - |
| 19:55:00 | - |
| 20:00:00 | - |
| 20:05:00 | - |
| 20:10:00 | 4.3400 | 4.3449 | 4.3400 | 4.3449 | 50000.0 | 4.3446 |
| 20:15:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1.9 | 4.3400 |
| 20:20:00 | - |
| 20:25:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 817.0 | 4.3400 |
| 20:30:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 5970.4 | 4.3300 |
| 20:35:00 | 4.3399 | 4.3399 | 4.3399 | 4.3399 | 11.7 | 4.3399 |
| 20:40:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 10629.0 | 4.3400 |
| 20:45:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 879.0 | 4.3400 |
| 20:50:00 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 5044.0 | 4.3400 |
| 20:55:00 | 4.3399 | 4.3400 | 4.3399 | 4.3400 | 7347.0 | 4.3399 |
| 21:00:00 | 4.3400 | 4.3400 | 4.3257 | 4.3399 | 5005.0 | 4.3400 |
| 21:05:00 | 4.3256 | 4.3256 | 4.3256 | 4.3256 | 6880.1 | 4.3256 |
| 21:10:00 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 0.1 | 4.3300 |
| 21:15:00 | 4.3290 | 4.3300 | 4.3250 | 4.3300 | 40746.1 | 4.3277 |
| 21:20:00 | - |
| 21:25:00 | 4.3300 | 4.3399 | 4.3300 | 4.3399 | 5000.0 | 4.3336 |
| 21:30:00 | 4.3399 | 4.3580 | 4.3399 | 4.3580 | 51355.7 | 4.3403 |
| 21:35:00 | 4.3580 | 4.3680 | 4.3580 | 4.3680 | 27421.0 | 4.3668 |
| 21:40:00 | 4.3680 | 4.3775 | 4.3680 | 4.3775 | 7314.7 | 4.3771 |
| 21:45:00 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 419.0 | 4.3770 |
| 21:50:00 | 4.3775 | 4.3810 | 4.3775 | 4.3775 | 18931.7 | 4.3777 |
| 21:55:00 | 4.3775 | 4.3810 | 4.3511 | 4.3799 | 20996.2 | 4.3737 |
| 22:00:00 | 4.3700 | 4.3820 | 4.3550 | 4.3807 | 25933.6 | 4.3811 |
| 22:05:00 | 4.3807 | 4.3807 | 4.3240 | 4.3350 | 88731.6 | 4.3536 |
| 22:10:00 | 4.3350 | 4.3550 | 4.3290 | 4.3550 | 5266.9 | 4.3531 |
| 22:15:00 | 4.3500 | 4.3560 | 4.3500 | 4.3560 | 6374.0 | 4.3501 |
| 22:20:00 | 4.3560 | 4.4000 | 4.3560 | 4.3791 | 160049.0 | 4.3928 |
| 22:25:00 | 4.3750 | 4.3980 | 4.3279 | 4.3480 | 124814.6 | 4.3599 |
| 22:30:00 | 4.3490 | 4.3620 | 4.3480 | 4.3620 | 2114.9 | 4.3514 |
| 22:35:00 | 4.3650 | 4.3800 | 4.3340 | 4.3549 | 339910.4 | 4.3674 |
| 22:40:00 | 4.3548 | 4.3629 | 4.3540 | 4.3550 | 363057.0 | 4.3604 |
| 22:45:00 | 4.3629 | 4.3700 | 4.3550 | 4.3700 | 74702.0 | 4.3643 |
| 22:50:00 | 4.3700 | 4.3800 | 4.3650 | 4.3650 | 87725.7 | 4.3676 |
| 22:55:00 | 4.3650 | 4.3749 | 4.3630 | 4.3630 | 76408.5 | 4.3646 |
| 23:00:00 | 4.3630 | 4.3750 | 4.3630 | 4.3631 | 315962.0 | 4.3661 |
| 23:05:00 | 4.3745 | 4.3745 | 4.3744 | 4.3745 | 13823.2 | 4.3744 |
| 23:10:00 | 4.3744 | 4.3745 | 4.3601 | 4.3601 | 71611.3 | 4.3690 |
| 23:15:00 | 4.3700 | 4.3700 | 4.3560 | 4.3700 | 77292.8 | 4.3586 |
| 23:20:00 | 4.3600 | 4.3744 | 4.3550 | 4.3744 | 200627.1 | 4.3600 |
| 23:25:00 | 4.3650 | 4.3650 | 4.3551 | 4.3551 | 50000.0 | 4.3562 |
| 23:30:00 | 4.3700 | 4.3744 | 4.3550 | 4.3700 | 27495.3 | 4.3559 |
| 23:35:00 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 3473.0 | 4.3700 |
| 23:40:00 | 4.3700 | 4.3744 | 4.3700 | 4.3744 | 842.3 | 4.3700 |
| 23:45:00 | 4.3743 | 4.3743 | 4.3532 | 4.3650 | 80000.2 | 4.3546 |
| 23:50:00 | 4.3649 | 4.3709 | 4.3500 | 4.3709 | 31319.0 | 4.3590 |
| 23:55:00 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 0.1 | 4.3710 |