上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,640.69
最終更新: 2025-10-06
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 3,911.38 3,911.38 3,911.38 3,911.38 96,609.6K
09:29 3,911.38 3,911.38 3,911.38 3,911.38 0.0K
09:30 3,911.81 3,912.28 3,909.57 3,911.25 371,495.6K
09:31 3,912.02 3,916.11 3,912.02 3,914.66 271,174.3K
09:32 3,914.88 3,917.44 3,914.88 3,917.44 198,920.5K
09:33 3,917.74 3,919.47 3,914.26 3,914.34 151,680.5K
09:34 3,914.10 3,914.10 3,910.64 3,911.44 169,104.4K
09:35 3,910.96 3,911.21 3,908.00 3,908.17 165,126.2K
09:36 3,908.35 3,913.44 3,908.35 3,912.31 139,620.1K
09:37 3,912.29 3,912.72 3,909.78 3,909.78 122,666.1K
09:38 3,909.65 3,910.03 3,908.07 3,908.07 161,108.5K
09:39 3,908.27 3,909.33 3,907.36 3,907.36 152,861.3K
09:40 3,907.31 3,908.14 3,905.63 3,905.63 162,200.5K
09:41 3,905.70 3,907.07 3,905.69 3,907.07 105,506.3K
09:42 3,907.05 3,907.07 3,903.65 3,905.08 138,368.9K
09:43 3,905.12 3,908.38 3,905.12 3,907.25 93,144.7K
09:44 3,907.23 3,908.94 3,907.21 3,908.94 77,388.2K
09:45 3,909.31 3,909.31 3,907.57 3,907.58 90,138.6K
09:46 3,907.76 3,909.39 3,907.76 3,908.61 76,887.4K
09:47 3,908.67 3,910.97 3,907.99 3,910.97 93,114.7K
09:48 3,910.63 3,911.75 3,909.03 3,909.52 70,911.7K
09:49 3,909.70 3,912.92 3,909.68 3,912.92 75,124.4K
09:50 3,913.03 3,914.48 3,912.91 3,913.95 100,661.3K
09:51 3,914.12 3,915.81 3,913.37 3,915.81 110,060.1K
09:52 3,915.81 3,917.92 3,915.72 3,917.88 114,512.3K
09:53 3,917.66 3,922.25 3,917.66 3,921.99 125,058.1K
09:54 3,921.71 3,923.83 3,921.27 3,921.56 97,773.1K
09:55 3,921.55 3,922.81 3,921.55 3,922.43 75,118.9K
09:56 3,922.38 3,924.19 3,922.38 3,924.19 97,108.6K
09:57 3,924.25 3,925.82 3,924.25 3,925.35 72,261.6K
09:58 3,925.84 3,927.46 3,925.02 3,925.44 89,258.9K
09:59 3,924.94 3,925.62 3,924.23 3,924.26 78,420.3K
10:00 3,924.07 3,927.51 3,924.06 3,927.51 81,203.3K
10:01 3,927.28 3,929.79 3,926.65 3,929.37 87,844.4K
10:02 3,929.32 3,929.32 3,927.39 3,927.62 75,854.0K
10:03 3,927.41 3,927.99 3,926.71 3,927.05 58,367.3K
10:04 3,927.14 3,927.39 3,924.81 3,925.17 71,449.7K
10:05 3,925.16 3,925.30 3,922.50 3,922.50 59,421.6K
10:06 3,922.62 3,923.45 3,922.62 3,923.21 53,657.9K
10:07 3,923.04 3,923.26 3,920.90 3,921.33 59,974.0K
10:08 3,921.33 3,921.33 3,920.09 3,920.99 53,125.2K
10:09 3,921.05 3,923.58 3,920.77 3,923.51 57,002.3K
10:10 3,923.72 3,924.63 3,923.72 3,923.82 69,100.8K
10:11 3,923.39 3,924.44 3,923.39 3,923.41 79,793.7K
10:12 3,923.37 3,923.58 3,921.42 3,921.60 55,166.4K
10:13 3,921.50 3,922.46 3,921.09 3,921.13 50,823.8K
10:14 3,921.40 3,921.87 3,919.68 3,919.93 60,254.3K
10:15 3,919.78 3,920.11 3,918.93 3,919.27 39,410.8K
10:16 3,919.09 3,921.38 3,919.00 3,920.95 44,005.1K
10:17 3,920.68 3,921.99 3,920.34 3,921.97 48,745.8K
10:18 3,922.11 3,922.81 3,920.45 3,920.80 49,881.4K
10:19 3,920.59 3,924.01 3,920.59 3,923.29 40,156.5K
10:20 3,923.16 3,923.94 3,922.99 3,923.67 35,014.7K
10:21 3,924.21 3,924.68 3,923.49 3,924.44 41,770.4K
10:22 3,924.36 3,926.49 3,924.06 3,925.38 65,267.6K
10:23 3,925.48 3,925.83 3,923.73 3,924.77 37,691.2K
10:24 3,925.55 3,925.74 3,924.44 3,924.79 37,107.1K
10:25 3,924.86 3,924.86 3,923.17 3,923.24 31,949.7K
10:26 3,923.66 3,924.09 3,921.63 3,921.63 100,593.8K
10:27 3,921.53 3,922.77 3,920.95 3,922.60 56,263.8K
10:28 3,922.95 3,926.38 3,922.95 3,926.38 57,884.3K
10:29 3,927.16 3,928.15 3,926.21 3,928.15 48,322.1K
10:30 3,928.33 3,928.46 3,926.59 3,926.76 47,525.1K
10:31 3,926.71 3,927.10 3,925.83 3,926.76 45,009.3K
10:32 3,926.75 3,928.30 3,926.75 3,928.30 48,738.1K
10:33 3,928.30 3,928.50 3,927.66 3,927.66 34,619.4K
10:34 3,927.70 3,931.15 3,927.70 3,931.15 51,293.6K
10:35 3,931.01 3,936.68 3,931.01 3,935.21 86,558.8K
10:36 3,935.44 3,937.11 3,935.30 3,936.72 61,665.3K
10:37 3,936.99 3,938.02 3,936.03 3,937.92 55,669.7K
10:38 3,937.67 3,937.92 3,935.70 3,936.31 54,713.9K
10:39 3,937.24 3,938.06 3,936.83 3,937.81 46,206.2K
10:40 3,937.72 3,937.94 3,934.11 3,934.11 52,607.1K
10:41 3,933.97 3,935.24 3,933.48 3,935.24 44,007.9K
10:42 3,934.90 3,938.26 3,934.90 3,936.99 47,201.5K
10:43 3,936.84 3,937.82 3,936.69 3,937.29 38,025.0K
10:44 3,937.65 3,940.46 3,937.65 3,940.46 54,963.4K
10:45 3,940.28 3,941.84 3,940.28 3,940.84 87,185.3K
10:46 3,940.63 3,940.63 3,938.52 3,939.74 68,148.7K
10:47 3,940.05 3,940.52 3,938.94 3,940.52 44,679.5K
10:48 3,940.83 3,947.04 3,940.62 3,947.04 64,121.7K
10:49 3,947.94 3,952.64 3,947.94 3,950.99 139,600.5K
10:50 3,951.04 3,952.99 3,948.36 3,948.36 82,224.7K
10:51 3,948.32 3,949.26 3,946.13 3,948.56 61,798.7K
10:52 3,948.13 3,950.56 3,947.59 3,950.39 53,962.0K
10:53 3,950.75 3,950.75 3,948.08 3,948.51 52,046.4K
10:54 3,948.32 3,948.32 3,945.90 3,946.83 50,208.1K
10:55 3,946.94 3,946.94 3,943.99 3,944.38 36,293.8K
10:56 3,944.00 3,945.83 3,943.75 3,944.95 35,965.0K
10:57 3,944.92 3,945.00 3,942.97 3,943.21 31,251.9K
10:58 3,942.99 3,943.84 3,942.83 3,943.17 28,336.2K
10:59 3,943.07 3,943.07 3,941.80 3,941.85 30,312.5K
11:00 3,941.50 3,941.83 3,940.07 3,940.07 31,726.5K
11:01 3,939.76 3,940.49 3,939.16 3,940.16 36,045.4K
11:02 3,940.12 3,940.12 3,937.62 3,937.62 37,058.2K
11:03 3,937.99 3,938.93 3,937.99 3,938.74 30,410.0K
11:04 3,938.54 3,938.68 3,937.43 3,937.53 30,511.9K
11:05 3,937.45 3,937.45 3,934.80 3,934.93 49,901.4K
11:06 3,935.07 3,936.93 3,934.70 3,936.93 29,338.8K
11:07 3,936.81 3,936.81 3,934.96 3,935.11 28,966.0K
11:08 3,935.27 3,936.54 3,935.03 3,936.54 30,193.5K
11:09 3,936.93 3,936.93 3,935.93 3,936.40 23,681.9K
11:10 3,936.48 3,936.85 3,935.95 3,936.85 23,172.7K
11:11 3,937.04 3,937.59 3,936.65 3,936.65 24,868.7K
11:12 3,936.88 3,937.68 3,936.63 3,937.68 35,791.2K
11:13 3,937.76 3,938.75 3,937.51 3,938.75 25,726.6K
11:14 3,938.90 3,942.52 3,938.90 3,941.95 44,350.6K
11:15 3,941.98 3,942.30 3,939.56 3,939.56 41,992.6K
11:16 3,939.30 3,939.30 3,936.87 3,938.04 48,957.1K
11:17 3,939.02 3,941.22 3,939.02 3,940.13 30,895.2K
11:18 3,940.00 3,940.00 3,938.56 3,938.56 21,708.2K
11:19 3,938.61 3,938.61 3,936.95 3,937.94 45,593.7K
11:20 3,937.80 3,939.48 3,937.22 3,938.50 24,752.9K
11:21 3,938.52 3,938.82 3,938.52 3,938.53 22,524.8K
11:22 3,938.57 3,938.76 3,938.33 3,938.45 19,665.0K
11:23 3,938.63 3,938.77 3,937.85 3,937.89 21,119.2K
11:24 3,937.61 3,937.61 3,935.72 3,936.12 35,127.3K
11:25 3,936.08 3,936.13 3,934.07 3,934.10 37,137.6K
11:26 3,933.77 3,934.72 3,933.77 3,934.72 26,058.6K
11:27 3,934.74 3,936.52 3,934.74 3,936.45 26,351.4K
11:28 3,936.44 3,936.69 3,936.04 3,936.04 22,630.3K
11:29 3,935.84 3,936.47 3,935.53 3,935.99 23,242.3K
11:30 3,935.88 3,935.88 3,935.86 3,935.86 2,524.5K
11:31 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:32 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:33 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:34 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:35 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:36 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:37 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:38 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:39 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:40 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:41 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:42 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:43 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:44 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:45 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:46 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:47 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:48 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:49 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:50 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:51 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:52 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:53 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:54 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:55 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:56 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:57 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:58 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
11:59 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:00 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:01 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:02 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:03 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:04 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:05 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:06 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:07 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:08 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:09 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:10 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:11 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:12 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:13 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:14 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:15 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:16 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:17 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:18 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:19 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:20 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:21 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:22 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:23 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:24 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:25 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:26 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:27 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:28 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:29 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:30 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:31 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:32 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:33 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:34 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:35 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:36 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:37 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:38 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:39 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:40 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:41 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:42 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:43 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:44 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:45 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:46 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:47 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:48 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:49 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:50 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:51 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:52 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:53 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:54 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:55 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:56 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:57 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:58 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
12:59 3,935.86 3,935.86 3,935.86 3,935.86 0.0K
13:00 3,935.86 3,936.12 3,934.14 3,934.14 119,105.4K
13:01 3,934.20 3,934.61 3,933.05 3,933.51 44,883.3K
13:02 3,933.62 3,935.26 3,933.62 3,935.07 36,259.0K
13:03 3,935.13 3,935.31 3,934.59 3,934.99 35,440.1K
13:04 3,934.88 3,937.70 3,934.88 3,937.66 35,278.1K
13:05 3,937.65 3,937.78 3,936.58 3,936.58 42,469.7K
13:06 3,936.24 3,936.86 3,934.47 3,934.47 36,954.6K
13:07 3,934.26 3,934.73 3,933.93 3,934.28 32,097.1K
13:08 3,934.43 3,934.47 3,933.13 3,933.27 34,000.3K
13:09 3,933.40 3,934.77 3,933.24 3,934.66 37,232.4K
13:10 3,934.92 3,934.92 3,934.32 3,934.39 28,599.5K
13:11 3,934.58 3,934.58 3,932.92 3,933.11 34,413.1K
13:12 3,932.79 3,932.97 3,931.68 3,931.68 54,697.4K
13:13 3,931.67 3,932.35 3,931.54 3,931.71 62,297.5K
13:14 3,931.78 3,933.61 3,931.78 3,933.13 36,922.8K
13:15 3,933.12 3,933.47 3,932.93 3,933.11 26,854.2K
13:16 3,933.03 3,933.03 3,931.98 3,932.09 26,049.8K
13:17 3,932.05 3,932.51 3,932.02 3,932.25 23,603.8K
13:18 3,932.35 3,932.90 3,932.05 3,932.65 30,536.3K
13:19 3,932.68 3,932.82 3,932.46 3,932.51 24,207.5K
13:20 3,932.43 3,932.56 3,932.05 3,932.34 32,473.7K
13:21 3,932.42 3,932.42 3,931.92 3,932.12 27,818.4K
13:22 3,932.04 3,932.04 3,930.48 3,930.48 45,854.7K
13:23 3,930.53 3,932.04 3,930.22 3,932.04 31,177.7K
13:24 3,931.88 3,931.95 3,931.18 3,931.45 23,053.8K
13:25 3,931.50 3,931.99 3,931.47 3,931.97 24,259.5K
13:26 3,931.90 3,933.96 3,931.54 3,933.59 31,387.9K
13:27 3,933.55 3,933.79 3,932.44 3,932.44 32,919.0K
13:28 3,932.56 3,932.59 3,931.49 3,931.55 27,231.6K
13:29 3,931.28 3,932.00 3,930.86 3,930.86 31,178.0K
13:30 3,931.03 3,931.22 3,930.18 3,930.32 31,926.0K
13:31 3,930.11 3,930.28 3,929.54 3,929.93 35,031.6K
13:32 3,930.15 3,932.13 3,929.86 3,931.66 43,384.2K
13:33 3,931.81 3,932.19 3,931.13 3,932.19 21,749.3K
13:34 3,931.79 3,932.51 3,931.20 3,932.12 28,031.1K
13:35 3,932.03 3,932.30 3,931.23 3,931.46 22,675.1K
13:36 3,931.55 3,931.81 3,930.80 3,931.22 26,323.9K
13:37 3,930.94 3,931.37 3,930.76 3,931.20 23,612.5K
13:38 3,931.44 3,931.44 3,930.64 3,931.34 23,921.6K
13:39 3,931.26 3,931.47 3,930.83 3,930.86 25,337.7K
13:40 3,930.75 3,932.61 3,930.75 3,932.48 32,108.2K
13:41 3,932.46 3,933.06 3,932.06 3,932.74 39,117.7K
13:42 3,932.97 3,933.46 3,932.48 3,933.45 21,904.9K
13:43 3,933.54 3,934.12 3,933.54 3,934.02 28,151.2K
13:44 3,933.91 3,934.47 3,933.79 3,933.87 26,002.3K
13:45 3,933.89 3,933.95 3,932.53 3,932.53 34,351.7K
13:46 3,932.49 3,933.00 3,932.49 3,932.89 24,698.7K
13:47 3,932.88 3,935.07 3,932.88 3,934.48 32,079.6K
13:48 3,934.55 3,935.62 3,934.55 3,935.52 29,175.9K
13:49 3,935.43 3,937.04 3,935.43 3,936.62 35,776.9K
13:50 3,936.85 3,937.24 3,934.59 3,934.96 41,682.7K
13:51 3,935.17 3,935.17 3,932.20 3,932.20 43,343.5K
13:52 3,932.20 3,932.20 3,930.32 3,930.32 43,747.9K
13:53 3,930.60 3,933.27 3,930.42 3,932.29 30,227.7K
13:54 3,932.47 3,933.86 3,931.86 3,932.29 29,088.6K
13:55 3,932.21 3,932.21 3,930.84 3,931.32 23,838.5K
13:56 3,931.16 3,931.16 3,929.35 3,929.93 44,619.0K
13:57 3,930.01 3,930.01 3,928.33 3,928.49 31,764.3K
13:58 3,928.50 3,928.50 3,927.59 3,927.72 30,193.2K
13:59 3,927.83 3,929.24 3,927.65 3,928.65 31,532.3K
14:00 3,928.77 3,929.26 3,928.37 3,928.91 28,258.8K
14:01 3,929.07 3,929.79 3,928.64 3,929.76 30,732.1K
14:02 3,930.21 3,932.16 3,930.11 3,932.16 36,154.5K
14:03 3,931.83 3,932.52 3,931.22 3,932.41 23,910.8K
14:04 3,932.02 3,935.08 3,931.99 3,934.69 56,237.7K
14:05 3,935.05 3,935.21 3,934.14 3,934.79 28,521.2K
14:06 3,934.65 3,937.43 3,934.18 3,936.82 68,669.8K
14:07 3,936.50 3,936.64 3,935.24 3,935.68 29,724.8K
14:08 3,935.50 3,935.50 3,934.74 3,934.74 25,940.8K
14:09 3,934.62 3,935.18 3,934.33 3,934.77 22,421.7K
14:10 3,934.68 3,935.32 3,934.47 3,934.47 24,966.3K
14:11 3,934.29 3,934.49 3,932.52 3,932.56 37,148.7K
14:12 3,932.46 3,933.29 3,932.46 3,933.25 24,749.7K
14:13 3,933.25 3,933.37 3,932.85 3,933.09 23,822.4K
14:14 3,933.69 3,935.02 3,933.69 3,934.34 31,599.4K
14:15 3,934.21 3,936.86 3,934.21 3,936.40 36,005.1K
14:16 3,936.34 3,936.34 3,935.58 3,935.76 25,220.7K
14:17 3,935.41 3,936.22 3,934.95 3,934.98 27,270.0K
14:18 3,935.23 3,935.62 3,934.59 3,935.43 21,854.9K
14:19 3,934.98 3,936.06 3,934.95 3,935.81 22,931.4K
14:20 3,935.89 3,936.28 3,934.85 3,934.93 29,934.0K
14:21 3,934.94 3,935.04 3,933.42 3,933.72 36,117.6K
14:22 3,933.95 3,935.43 3,933.95 3,934.93 33,210.2K
14:23 3,935.16 3,935.60 3,935.11 3,935.20 23,650.5K
14:24 3,934.84 3,935.29 3,934.64 3,935.13 29,566.3K
14:25 3,934.98 3,935.06 3,934.46 3,934.65 27,859.6K
14:26 3,935.04 3,935.20 3,934.48 3,934.99 27,896.5K
14:27 3,934.89 3,935.36 3,934.05 3,934.05 33,844.1K
14:28 3,934.08 3,934.22 3,933.53 3,933.53 28,468.4K
14:29 3,933.61 3,934.63 3,933.61 3,934.14 29,142.3K
14:30 3,934.23 3,935.23 3,934.23 3,935.23 34,702.5K
14:31 3,934.93 3,935.10 3,934.63 3,934.66 29,721.9K
14:32 3,934.86 3,934.86 3,932.80 3,933.03 40,538.7K
14:33 3,933.07 3,933.48 3,932.58 3,932.94 31,711.2K
14:34 3,933.05 3,933.08 3,932.52 3,932.52 33,425.5K
14:35 3,932.68 3,933.87 3,932.45 3,933.69 39,324.9K
14:36 3,933.89 3,934.40 3,933.66 3,934.05 34,354.9K
14:37 3,933.92 3,934.95 3,933.89 3,934.76 44,301.1K
14:38 3,935.03 3,935.12 3,934.69 3,934.74 37,811.5K
14:39 3,934.55 3,934.70 3,933.73 3,933.76 44,135.6K
14:40 3,933.85 3,934.64 3,933.61 3,934.22 44,111.2K
14:41 3,934.34 3,934.34 3,933.87 3,934.16 49,384.8K
14:42 3,934.14 3,934.14 3,933.46 3,933.46 41,172.8K
14:43 3,933.44 3,933.81 3,933.28 3,933.35 40,367.8K
14:44 3,933.45 3,933.53 3,932.97 3,933.21 47,810.8K
14:45 3,932.93 3,933.05 3,932.42 3,932.42 48,445.3K
14:46 3,932.40 3,933.30 3,932.40 3,933.30 48,634.5K
14:47 3,933.17 3,933.38 3,932.77 3,933.02 47,186.9K
14:48 3,932.81 3,932.81 3,931.52 3,931.88 50,448.4K
14:49 3,931.52 3,932.06 3,931.29 3,931.71 63,719.2K
14:50 3,931.27 3,931.71 3,930.79 3,931.60 62,256.5K
14:51 3,931.34 3,931.64 3,930.61 3,931.05 65,531.9K
14:52 3,931.00 3,931.63 3,930.62 3,931.41 57,806.8K
14:53 3,931.37 3,932.02 3,931.09 3,931.09 75,033.8K
14:54 3,931.21 3,931.78 3,930.99 3,931.23 71,044.0K
14:55 3,931.38 3,931.97 3,931.12 3,931.34 75,775.5K
14:56 3,931.33 3,932.44 3,931.33 3,932.44 87,024.7K
14:57 3,932.47 3,932.62 3,932.47 3,932.62 5,341.3K
14:58 3,932.62 3,932.62 3,932.62 3,932.62 0.0K
14:59 3,932.62 3,932.62 3,932.41 3,932.41 140,313.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし