Chinext Composite (CHINEXTC)

CHINEXTC
🏛️ 中国 →
3,940.16
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:25 3,139.36 3,139.36 3,139.36 3,139.36 0.0K
09:30 3,139.30 3,145.12 3,134.99 3,139.73 3,819,412.8K
09:35 3,139.91 3,140.49 3,128.77 3,140.49 2,347,070.6K
09:40 3,140.36 3,162.34 3,139.57 3,162.34 1,860,283.9K
09:45 3,162.22 3,163.16 3,146.59 3,146.59 1,586,475.5K
09:50 3,146.63 3,161.19 3,146.41 3,153.67 1,470,900.0K
09:55 3,153.46 3,163.74 3,150.16 3,163.74 1,358,405.2K
10:00 3,163.60 3,163.60 3,144.08 3,144.08 1,256,621.2K
10:05 3,143.81 3,152.56 3,143.72 3,148.72 1,056,207.7K
10:10 3,148.70 3,148.79 3,133.26 3,136.24 1,084,985.5K
10:15 3,136.15 3,144.13 3,135.27 3,143.35 867,436.3K
10:20 3,143.68 3,151.05 3,143.61 3,149.43 666,985.1K
10:25 3,149.28 3,149.28 3,139.87 3,139.87 606,552.7K
10:30 3,139.97 3,140.85 3,128.74 3,130.34 830,729.1K
10:35 3,130.51 3,137.54 3,130.51 3,132.74 634,125.5K
10:40 3,132.44 3,132.44 3,122.25 3,129.73 818,581.8K
10:45 3,129.19 3,129.19 3,121.41 3,124.04 568,797.7K
10:50 3,124.39 3,131.79 3,122.56 3,131.79 473,431.7K
10:55 3,132.21 3,133.34 3,126.48 3,129.01 400,540.6K
11:00 3,128.89 3,142.11 3,127.48 3,142.11 429,470.0K
11:05 3,142.34 3,143.76 3,131.80 3,132.13 381,552.1K
11:10 3,132.68 3,136.52 3,132.51 3,134.93 350,508.6K
11:15 3,134.73 3,135.58 3,122.14 3,122.38 460,934.1K
11:20 3,122.94 3,136.25 3,122.94 3,135.73 366,518.1K
11:25 3,135.93 3,149.96 3,135.93 3,149.96 366,953.1K
11:30 3,150.23 3,150.23 3,150.17 3,150.17 2,215.2K
11:35 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
11:40 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
11:45 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
11:50 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
11:55 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:00 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:05 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:10 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:15 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:20 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:25 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:30 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:35 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:40 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:45 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:50 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
12:55 3,150.17 3,150.17 3,150.17 3,150.17 0.0K
13:00 3,151.92 3,152.82 3,142.77 3,151.98 695,147.8K
13:05 3,151.10 3,151.10 3,139.04 3,139.18 422,345.4K
13:10 3,139.22 3,140.03 3,136.17 3,138.33 361,406.7K
13:15 3,138.38 3,140.02 3,134.89 3,137.02 403,107.5K
13:20 3,136.68 3,136.74 3,128.22 3,128.29 461,935.0K
13:25 3,128.05 3,128.05 3,118.45 3,118.71 550,766.2K
13:30 3,118.94 3,127.30 3,118.73 3,122.71 435,562.3K
13:35 3,122.45 3,122.45 3,110.98 3,110.98 659,529.9K
13:40 3,110.93 3,114.33 3,103.99 3,103.99 669,200.1K
13:45 3,103.60 3,110.37 3,103.60 3,109.92 561,932.0K
13:50 3,109.82 3,116.54 3,109.82 3,114.47 384,471.3K
13:55 3,114.47 3,120.36 3,114.47 3,116.49 335,328.0K
14:00 3,116.30 3,116.30 3,104.74 3,104.80 468,284.6K
14:05 3,104.62 3,106.12 3,097.44 3,097.48 539,238.3K
14:10 3,097.09 3,100.42 3,093.43 3,093.43 578,092.3K
14:15 3,092.85 3,092.85 3,074.20 3,074.20 925,288.1K
14:20 3,074.08 3,092.78 3,074.08 3,091.70 613,091.2K
14:25 3,091.05 3,091.05 3,079.42 3,079.84 456,970.0K
14:30 3,080.03 3,084.12 3,075.89 3,075.89 484,817.3K
14:35 3,075.50 3,075.50 3,064.93 3,064.93 741,113.7K
14:40 3,064.81 3,067.12 3,061.38 3,061.38 732,319.6K
14:45 3,061.30 3,084.81 3,061.30 3,084.03 789,190.5K
14:50 3,084.01 3,095.47 3,084.01 3,095.47 739,411.1K
14:55 3,095.58 3,097.93 3,095.58 3,097.93 447,640.6K
15:00 3,097.50 3,097.50 3,097.50 3,097.50 353,532.3K
15:05 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
15:10 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
15:15 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
15:20 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
15:25 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
15:30 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
15:35 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
15:40 3,097.50 3,097.50 3,097.50 3,097.50 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし