上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,640.69
最終更新: 2025-10-07
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
09:28 3,937.90 3,937.90 3,937.90 3,937.90 80,149.9K
09:29 3,937.90 3,937.90 3,937.90 3,937.90 0.0K
09:30 3,937.90 3,940.27 3,932.25 3,932.25 393,058.7K
09:31 3,932.88 3,933.67 3,931.18 3,932.51 221,754.5K
09:32 3,932.08 3,932.08 3,930.02 3,931.26 195,396.3K
09:33 3,931.23 3,933.99 3,931.23 3,933.99 171,470.5K
09:34 3,934.29 3,936.31 3,932.91 3,935.53 138,563.6K
09:35 3,934.41 3,936.69 3,932.31 3,935.53 190,923.7K
09:36 3,935.05 3,939.58 3,935.05 3,939.15 202,109.2K
09:37 3,939.21 3,942.91 3,939.21 3,941.46 172,673.4K
09:38 3,941.46 3,943.61 3,941.26 3,943.39 132,916.5K
09:39 3,943.38 3,944.43 3,941.72 3,943.41 202,324.6K
09:40 3,943.92 3,944.09 3,939.32 3,940.23 134,094.0K
09:41 3,940.14 3,941.95 3,938.34 3,941.87 132,767.5K
09:42 3,942.31 3,945.63 3,941.34 3,945.63 110,506.2K
09:43 3,946.25 3,946.36 3,943.88 3,944.18 117,005.3K
09:44 3,944.08 3,944.08 3,941.60 3,941.60 92,830.3K
09:45 3,941.18 3,941.18 3,939.91 3,940.32 105,871.9K
09:46 3,940.19 3,941.18 3,939.25 3,939.86 135,374.3K
09:47 3,939.54 3,939.54 3,935.89 3,935.89 121,728.2K
09:48 3,936.37 3,937.17 3,935.23 3,937.10 98,940.8K
09:49 3,936.75 3,936.75 3,934.95 3,936.07 76,253.8K
09:50 3,937.39 3,939.26 3,936.88 3,938.88 144,273.3K
09:51 3,939.00 3,939.31 3,937.40 3,937.48 93,476.3K
09:52 3,937.29 3,940.36 3,937.29 3,939.56 138,601.9K
09:53 3,939.49 3,940.43 3,938.99 3,940.26 72,418.8K
09:54 3,940.17 3,940.50 3,938.48 3,938.49 76,736.1K
09:55 3,938.80 3,938.80 3,937.59 3,938.47 81,142.1K
09:56 3,938.28 3,938.28 3,935.30 3,935.30 70,921.9K
09:57 3,935.88 3,936.08 3,934.88 3,936.03 59,197.6K
09:58 3,936.27 3,936.27 3,932.54 3,932.54 83,530.2K
09:59 3,932.59 3,932.71 3,931.07 3,931.15 76,365.5K
10:00 3,931.09 3,932.04 3,930.31 3,930.46 77,210.4K
10:01 3,930.23 3,930.66 3,929.47 3,930.16 79,299.0K
10:02 3,930.42 3,930.64 3,929.82 3,929.90 69,750.2K
10:03 3,929.82 3,929.82 3,927.27 3,927.40 76,080.6K
10:04 3,927.20 3,928.05 3,926.76 3,927.35 60,152.0K
10:05 3,927.50 3,928.36 3,927.22 3,927.31 69,711.9K
10:06 3,927.19 3,927.38 3,926.34 3,927.14 64,543.9K
10:07 3,927.22 3,929.64 3,926.96 3,929.64 77,168.1K
10:08 3,929.64 3,929.64 3,928.29 3,928.29 71,343.0K
10:09 3,928.75 3,928.92 3,928.29 3,928.58 51,854.2K
10:10 3,928.55 3,928.55 3,927.83 3,928.24 45,417.5K
10:11 3,928.20 3,929.99 3,927.62 3,929.90 49,886.3K
10:12 3,930.15 3,930.86 3,929.92 3,930.38 55,795.8K
10:13 3,930.49 3,930.49 3,929.80 3,930.36 60,078.6K
10:14 3,930.33 3,930.33 3,929.04 3,929.12 39,189.4K
10:15 3,929.05 3,929.05 3,928.13 3,928.85 58,261.6K
10:16 3,928.91 3,928.91 3,928.20 3,928.59 41,135.8K
10:17 3,928.74 3,929.19 3,928.65 3,929.08 46,176.6K
10:18 3,929.21 3,929.21 3,928.08 3,928.37 58,116.2K
10:19 3,928.45 3,930.43 3,928.17 3,930.13 48,692.6K
10:20 3,930.19 3,930.57 3,929.76 3,929.89 49,755.8K
10:21 3,929.64 3,930.46 3,929.64 3,930.29 35,394.4K
10:22 3,930.27 3,930.27 3,929.39 3,929.64 45,145.6K
10:23 3,929.64 3,930.72 3,929.62 3,930.70 48,649.0K
10:24 3,930.91 3,930.91 3,928.80 3,929.24 51,460.1K
10:25 3,928.98 3,929.16 3,928.48 3,928.97 54,233.9K
10:26 3,928.93 3,929.51 3,928.93 3,929.39 38,061.9K
10:27 3,929.37 3,929.61 3,928.96 3,929.37 48,662.0K
10:28 3,929.40 3,929.67 3,929.19 3,929.67 50,395.8K
10:29 3,929.48 3,929.48 3,926.79 3,926.91 60,334.9K
10:30 3,927.07 3,927.35 3,926.31 3,926.56 46,030.5K
10:31 3,926.00 3,927.55 3,925.82 3,927.35 71,257.8K
10:32 3,927.19 3,927.40 3,926.60 3,927.04 38,447.7K
10:33 3,926.97 3,927.79 3,926.83 3,927.65 42,038.1K
10:34 3,927.39 3,927.90 3,927.35 3,927.35 59,911.4K
10:35 3,927.16 3,927.27 3,926.93 3,927.08 54,126.4K
10:36 3,927.01 3,927.26 3,926.00 3,926.21 37,379.3K
10:37 3,926.28 3,926.45 3,925.19 3,925.58 44,624.9K
10:38 3,925.60 3,926.70 3,925.50 3,926.46 42,620.5K
10:39 3,926.24 3,926.95 3,926.05 3,926.45 53,445.2K
10:40 3,926.51 3,927.05 3,926.12 3,926.57 97,984.2K
10:41 3,926.69 3,926.69 3,925.21 3,925.43 42,691.7K
10:42 3,925.39 3,925.50 3,924.97 3,925.50 43,476.1K
10:43 3,925.20 3,925.32 3,924.05 3,924.30 39,916.2K
10:44 3,924.17 3,926.10 3,924.08 3,925.90 45,151.7K
10:45 3,925.91 3,926.31 3,925.26 3,926.01 45,074.9K
10:46 3,926.14 3,926.26 3,924.99 3,924.99 37,580.6K
10:47 3,925.03 3,925.10 3,922.53 3,922.83 45,643.1K
10:48 3,922.77 3,923.29 3,922.66 3,923.00 46,803.2K
10:49 3,922.65 3,923.00 3,922.32 3,922.32 48,650.4K
10:50 3,922.37 3,922.86 3,922.01 3,922.36 55,838.0K
10:51 3,922.26 3,922.65 3,922.11 3,922.16 37,395.6K
10:52 3,922.19 3,922.49 3,921.56 3,921.63 36,305.6K
10:53 3,921.53 3,923.08 3,921.53 3,923.04 48,840.7K
10:54 3,923.33 3,924.26 3,923.33 3,923.71 57,549.8K
10:55 3,923.85 3,924.75 3,923.66 3,924.63 42,416.5K
10:56 3,924.48 3,924.75 3,924.17 3,924.23 39,072.3K
10:57 3,924.14 3,924.44 3,923.65 3,923.68 45,350.7K
10:58 3,923.66 3,923.75 3,923.21 3,923.47 33,472.4K
10:59 3,923.38 3,924.87 3,923.34 3,924.36 39,819.9K
11:00 3,924.18 3,924.43 3,923.43 3,923.43 36,577.8K
11:01 3,923.70 3,924.24 3,923.45 3,924.00 29,708.2K
11:02 3,924.04 3,925.44 3,924.04 3,924.99 39,398.0K
11:03 3,925.11 3,925.75 3,925.09 3,925.21 28,718.2K
11:04 3,925.39 3,927.70 3,925.39 3,927.65 42,192.0K
11:05 3,928.01 3,929.78 3,928.01 3,929.78 49,976.8K
11:06 3,930.10 3,930.35 3,927.95 3,928.41 55,360.6K
11:07 3,928.08 3,928.31 3,927.11 3,927.66 38,287.6K
11:08 3,927.45 3,931.57 3,927.45 3,931.57 53,105.7K
11:09 3,931.32 3,931.91 3,930.97 3,931.43 71,117.2K
11:10 3,931.31 3,933.42 3,931.31 3,933.42 73,067.8K
11:11 3,933.37 3,935.66 3,933.37 3,935.66 78,704.2K
11:12 3,935.46 3,935.46 3,934.07 3,934.76 65,663.5K
11:13 3,934.96 3,935.32 3,934.87 3,935.31 46,856.2K
11:14 3,935.24 3,937.38 3,935.04 3,937.09 50,498.5K
11:15 3,937.40 3,937.58 3,934.88 3,934.88 50,173.8K
11:16 3,934.81 3,934.98 3,933.03 3,933.08 46,926.9K
11:17 3,933.27 3,933.27 3,931.90 3,931.90 48,281.1K
11:18 3,931.89 3,931.97 3,930.22 3,930.35 58,102.2K
11:19 3,930.46 3,930.46 3,928.11 3,928.23 59,936.1K
11:20 3,928.31 3,928.31 3,926.55 3,926.58 46,755.1K
11:21 3,926.48 3,926.76 3,923.83 3,924.30 54,876.3K
11:22 3,924.10 3,925.79 3,924.10 3,925.75 33,914.6K
11:23 3,925.85 3,926.11 3,925.23 3,925.28 29,441.9K
11:24 3,925.08 3,925.28 3,924.30 3,925.28 30,090.6K
11:25 3,925.35 3,925.35 3,924.07 3,924.07 29,981.0K
11:26 3,924.18 3,925.38 3,924.11 3,925.38 36,964.6K
11:27 3,925.17 3,926.68 3,925.17 3,926.68 42,041.4K
11:28 3,926.51 3,926.75 3,925.82 3,926.37 33,229.4K
11:29 3,926.26 3,927.44 3,926.26 3,927.13 31,574.3K
11:30 3,927.28 3,927.42 3,927.28 3,927.42 1,203.2K
11:31 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:32 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:33 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:34 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:35 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:36 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:37 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:38 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:39 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:40 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:41 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:42 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:43 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:44 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:45 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:46 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:47 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:48 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:49 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:50 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:51 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:52 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:53 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:54 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:55 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:56 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:57 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:58 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
11:59 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:00 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:01 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:02 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:03 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:04 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:05 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:06 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:07 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:08 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:09 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:10 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:11 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:12 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:13 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:14 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:15 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:16 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:17 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:18 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:19 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:20 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:21 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:22 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:23 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:24 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:25 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:26 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:27 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:28 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:29 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:30 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:31 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:32 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:33 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:34 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:35 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:36 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:37 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:38 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:39 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:40 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:41 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:42 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:43 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:44 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:45 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:46 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:47 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:48 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:49 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:50 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:51 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:52 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:53 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:54 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:55 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:56 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:57 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:58 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
12:59 3,927.42 3,927.42 3,927.42 3,927.42 0.0K
13:00 3,927.42 3,927.47 3,925.88 3,926.31 123,698.3K
13:01 3,926.39 3,926.39 3,925.35 3,926.11 51,135.7K
13:02 3,925.80 3,925.80 3,924.33 3,924.33 45,604.2K
13:03 3,924.48 3,926.48 3,924.41 3,926.16 41,866.5K
13:04 3,926.10 3,927.32 3,926.10 3,926.64 47,193.8K
13:05 3,926.60 3,926.97 3,925.42 3,925.42 45,297.6K
13:06 3,925.62 3,927.14 3,925.52 3,927.14 33,950.7K
13:07 3,927.00 3,930.98 3,927.00 3,930.77 47,989.4K
13:08 3,930.41 3,932.18 3,929.77 3,932.18 50,480.5K
13:09 3,931.88 3,933.62 3,931.88 3,932.74 46,132.2K
13:10 3,932.76 3,933.31 3,932.34 3,932.69 33,627.0K
13:11 3,932.79 3,932.79 3,931.70 3,931.96 49,841.7K
13:12 3,931.91 3,933.32 3,930.84 3,933.32 45,157.7K
13:13 3,933.53 3,936.23 3,933.53 3,935.31 55,129.3K
13:14 3,935.63 3,936.40 3,935.10 3,936.31 91,040.2K
13:15 3,936.40 3,936.40 3,935.09 3,935.22 49,330.3K
13:16 3,935.09 3,935.42 3,933.46 3,933.46 37,503.9K
13:17 3,933.35 3,933.60 3,932.76 3,932.86 40,801.1K
13:18 3,932.80 3,935.03 3,932.80 3,934.82 39,078.5K
13:19 3,934.75 3,936.32 3,934.75 3,936.11 39,067.2K
13:20 3,935.93 3,936.00 3,935.15 3,935.41 41,644.9K
13:21 3,935.38 3,936.84 3,935.38 3,936.84 37,398.9K
13:22 3,936.95 3,939.11 3,936.75 3,936.75 62,185.4K
13:23 3,936.75 3,936.93 3,934.04 3,934.64 45,907.6K
13:24 3,934.40 3,936.49 3,934.40 3,936.49 30,051.2K
13:25 3,936.46 3,937.03 3,936.20 3,936.64 30,299.6K
13:26 3,936.32 3,936.63 3,935.33 3,935.33 30,720.2K
13:27 3,935.23 3,935.72 3,935.18 3,935.50 32,220.8K
13:28 3,935.52 3,936.82 3,935.41 3,936.77 32,465.0K
13:29 3,937.17 3,939.99 3,936.82 3,939.99 47,873.6K
13:30 3,940.00 3,940.10 3,939.34 3,939.39 36,801.1K
13:31 3,939.52 3,941.71 3,939.52 3,941.71 50,656.4K
13:32 3,941.66 3,941.66 3,940.11 3,940.38 53,093.8K
13:33 3,940.40 3,941.27 3,940.17 3,941.10 33,958.9K
13:34 3,941.16 3,942.28 3,941.16 3,942.03 34,332.2K
13:35 3,942.09 3,942.48 3,939.93 3,940.30 54,278.5K
13:36 3,939.52 3,940.13 3,938.05 3,938.05 37,568.7K
13:37 3,938.20 3,939.02 3,938.20 3,938.88 37,233.2K
13:38 3,938.82 3,938.97 3,937.67 3,937.67 32,951.5K
13:39 3,937.56 3,937.93 3,937.22 3,937.22 30,924.3K
13:40 3,937.35 3,937.46 3,936.38 3,936.38 31,716.7K
13:41 3,936.51 3,936.61 3,936.08 3,936.09 25,096.6K
13:42 3,936.07 3,936.10 3,934.03 3,934.03 60,314.6K
13:43 3,934.15 3,934.15 3,932.84 3,932.84 36,006.2K
13:44 3,932.91 3,933.22 3,932.83 3,932.99 27,343.6K
13:45 3,933.18 3,933.30 3,932.76 3,932.98 33,699.4K
13:46 3,933.10 3,934.23 3,933.10 3,934.01 42,830.3K
13:47 3,934.13 3,934.36 3,932.95 3,933.10 31,479.0K
13:48 3,933.11 3,933.78 3,933.09 3,933.69 28,305.1K
13:49 3,933.63 3,934.26 3,933.57 3,934.26 25,503.0K
13:50 3,934.21 3,934.38 3,933.77 3,934.13 24,234.5K
13:51 3,934.07 3,934.07 3,931.96 3,932.31 35,024.4K
13:52 3,932.36 3,932.88 3,932.28 3,932.88 27,800.2K
13:53 3,932.73 3,932.79 3,932.43 3,932.52 27,227.0K
13:54 3,932.27 3,932.42 3,931.39 3,931.59 35,440.9K
13:55 3,931.83 3,931.83 3,930.84 3,930.93 31,817.0K
13:56 3,931.11 3,931.32 3,930.37 3,930.37 30,392.2K
13:57 3,930.42 3,930.99 3,930.33 3,930.80 32,398.5K
13:58 3,931.05 3,931.37 3,930.78 3,930.97 30,352.9K
13:59 3,930.99 3,931.19 3,930.42 3,931.09 42,059.7K
14:00 3,931.06 3,931.75 3,930.84 3,931.63 31,473.9K
14:01 3,931.45 3,931.69 3,930.67 3,931.06 26,514.4K
14:02 3,931.07 3,931.07 3,929.83 3,929.99 33,976.4K
14:03 3,929.86 3,931.46 3,929.86 3,931.46 38,437.7K
14:04 3,931.31 3,932.26 3,931.31 3,931.99 32,075.8K
14:05 3,932.13 3,932.14 3,931.29 3,931.35 31,885.6K
14:06 3,931.47 3,931.50 3,930.53 3,931.25 41,378.8K
14:07 3,931.03 3,931.18 3,930.68 3,930.76 36,338.4K
14:08 3,930.86 3,930.86 3,930.11 3,930.53 30,363.4K
14:09 3,930.48 3,930.71 3,930.26 3,930.50 30,719.8K
14:10 3,930.42 3,930.42 3,929.21 3,929.32 38,074.8K
14:11 3,929.43 3,929.83 3,929.35 3,929.49 36,667.6K
14:12 3,929.50 3,930.15 3,929.13 3,930.14 30,728.4K
14:13 3,930.22 3,930.22 3,929.49 3,929.67 27,611.3K
14:14 3,929.85 3,930.28 3,929.34 3,930.28 32,060.4K
14:15 3,930.03 3,932.82 3,929.84 3,932.82 49,347.4K
14:16 3,932.61 3,935.24 3,932.61 3,935.09 71,599.9K
14:17 3,934.99 3,935.28 3,933.90 3,934.19 50,434.8K
14:18 3,934.29 3,934.96 3,934.29 3,934.61 43,338.8K
14:19 3,934.56 3,934.67 3,933.73 3,934.08 30,569.2K
14:20 3,934.25 3,936.03 3,934.25 3,935.78 38,796.2K
14:21 3,935.99 3,935.99 3,934.94 3,935.69 33,563.1K
14:22 3,935.33 3,935.59 3,934.94 3,935.12 32,080.3K
14:23 3,935.16 3,935.91 3,935.00 3,935.84 38,678.9K
14:24 3,935.95 3,936.45 3,935.81 3,936.40 36,253.2K
14:25 3,936.18 3,936.70 3,935.37 3,935.37 38,847.2K
14:26 3,935.34 3,935.64 3,934.41 3,934.46 35,381.6K
14:27 3,934.44 3,934.53 3,930.89 3,931.20 63,780.6K
14:28 3,931.12 3,931.32 3,930.65 3,931.04 41,994.9K
14:29 3,930.78 3,933.05 3,930.78 3,932.59 43,074.5K
14:30 3,932.61 3,935.55 3,932.61 3,935.45 51,231.9K
14:31 3,935.46 3,935.46 3,934.74 3,934.74 36,168.9K
14:32 3,934.85 3,934.85 3,932.99 3,933.36 38,218.1K
14:33 3,933.02 3,933.65 3,932.92 3,933.06 31,959.3K
14:34 3,933.05 3,933.05 3,932.00 3,932.43 36,196.3K
14:35 3,932.10 3,933.02 3,931.77 3,932.05 34,386.1K
14:36 3,931.87 3,932.11 3,931.44 3,931.44 39,216.8K
14:37 3,931.29 3,931.60 3,930.96 3,931.28 55,557.9K
14:38 3,931.28 3,931.28 3,930.23 3,930.61 49,702.0K
14:39 3,930.32 3,930.52 3,929.53 3,929.81 53,193.2K
14:40 3,929.62 3,930.07 3,929.44 3,929.73 59,872.1K
14:41 3,929.79 3,930.53 3,929.45 3,929.98 52,556.3K
14:42 3,929.96 3,929.96 3,928.96 3,929.24 50,564.9K
14:43 3,928.98 3,930.25 3,928.82 3,930.25 52,428.8K
14:44 3,929.86 3,930.19 3,929.65 3,929.75 59,374.2K
14:45 3,929.83 3,929.91 3,929.11 3,929.26 58,377.8K
14:46 3,929.52 3,929.52 3,928.55 3,928.83 68,895.2K
14:47 3,928.60 3,928.67 3,927.54 3,927.54 72,666.9K
14:48 3,927.52 3,928.23 3,926.89 3,927.72 75,583.1K
14:49 3,927.88 3,929.07 3,927.83 3,929.07 69,013.4K
14:50 3,929.31 3,931.31 3,929.31 3,930.90 96,573.5K
14:51 3,931.02 3,931.74 3,930.91 3,931.43 76,588.3K
14:52 3,931.34 3,931.82 3,931.34 3,931.54 66,971.4K
14:53 3,931.52 3,932.25 3,931.52 3,931.98 68,723.1K
14:54 3,932.16 3,932.43 3,931.83 3,932.21 86,947.6K
14:55 3,932.37 3,933.08 3,931.98 3,932.54 105,283.1K
14:56 3,932.72 3,933.16 3,932.35 3,932.69 105,950.7K
14:57 3,933.18 3,933.18 3,932.97 3,932.97 8,309.0K
14:58 3,932.97 3,932.97 3,932.97 3,932.97 0.0K
14:59 3,932.97 3,932.97 3,932.30 3,932.30 158,475.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし