上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,640.69
最終更新: 2025-10-04
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 3,870.67 3,870.67 3,870.67 3,870.67 63,723.2K
09:29 3,870.67 3,870.67 3,870.67 3,870.67 0.0K
09:30 3,870.67 3,876.57 3,870.67 3,876.57 254,496.2K
09:31 3,877.17 3,877.43 3,875.47 3,877.20 254,038.7K
09:32 3,877.28 3,879.71 3,876.73 3,878.60 185,579.6K
09:33 3,878.98 3,879.16 3,878.01 3,878.84 133,736.8K
09:34 3,878.75 3,881.09 3,878.75 3,880.45 115,986.3K
09:35 3,880.67 3,886.66 3,880.67 3,886.66 158,551.9K
09:36 3,886.94 3,889.65 3,885.83 3,888.61 175,380.5K
09:37 3,888.89 3,889.53 3,887.67 3,888.23 119,988.8K
09:38 3,888.20 3,890.78 3,888.20 3,889.66 122,125.9K
09:39 3,890.09 3,891.97 3,889.50 3,891.58 129,664.8K
09:40 3,891.59 3,893.77 3,891.07 3,893.72 135,662.2K
09:41 3,894.18 3,894.98 3,892.25 3,892.25 147,133.5K
09:42 3,892.19 3,892.19 3,889.19 3,891.74 135,397.5K
09:43 3,891.79 3,896.40 3,891.60 3,895.60 126,298.9K
09:44 3,895.63 3,897.25 3,895.23 3,897.25 90,297.1K
09:45 3,897.67 3,899.52 3,897.59 3,899.52 149,239.7K
09:46 3,899.99 3,900.28 3,898.43 3,900.28 120,421.6K
09:47 3,900.65 3,900.71 3,899.57 3,900.26 88,422.9K
09:48 3,900.50 3,903.94 3,900.50 3,902.20 160,984.9K
09:49 3,902.29 3,904.37 3,902.19 3,904.37 137,027.2K
09:50 3,904.40 3,905.74 3,904.08 3,905.74 115,358.2K
09:51 3,905.76 3,908.20 3,905.76 3,907.76 140,561.1K
09:52 3,908.08 3,909.03 3,906.50 3,906.50 136,432.4K
09:53 3,906.38 3,906.80 3,903.17 3,903.17 97,020.1K
09:54 3,902.84 3,906.70 3,902.81 3,906.14 115,915.9K
09:55 3,906.16 3,908.10 3,905.20 3,908.10 104,285.9K
09:56 3,908.69 3,910.54 3,907.93 3,908.43 131,301.2K
09:57 3,908.89 3,911.32 3,908.89 3,910.71 97,437.1K
09:58 3,910.81 3,911.61 3,908.17 3,908.37 102,974.0K
09:59 3,908.36 3,908.69 3,906.69 3,906.69 94,047.7K
10:00 3,906.83 3,911.04 3,906.83 3,909.09 115,037.2K
10:01 3,908.97 3,908.97 3,904.92 3,904.92 87,832.2K
10:02 3,904.96 3,905.34 3,904.07 3,905.10 86,583.1K
10:03 3,904.83 3,905.03 3,903.03 3,903.99 62,112.9K
10:04 3,903.55 3,907.25 3,903.55 3,906.28 94,162.2K
10:05 3,906.40 3,907.03 3,905.33 3,906.65 69,920.6K
10:06 3,906.45 3,906.59 3,904.87 3,905.12 57,109.0K
10:07 3,904.90 3,905.11 3,903.72 3,903.72 42,840.5K
10:08 3,904.02 3,905.19 3,904.02 3,904.55 57,724.1K
10:09 3,904.62 3,906.76 3,904.62 3,906.33 64,608.7K
10:10 3,906.37 3,906.38 3,905.20 3,905.20 59,169.6K
10:11 3,905.33 3,905.46 3,904.63 3,904.63 54,741.1K
10:12 3,904.47 3,904.74 3,903.04 3,903.04 60,943.4K
10:13 3,902.93 3,902.97 3,900.99 3,900.99 63,829.6K
10:14 3,900.99 3,901.45 3,900.80 3,901.06 53,227.5K
10:15 3,901.21 3,902.93 3,901.21 3,901.83 61,345.2K
10:16 3,901.84 3,902.09 3,900.58 3,900.58 83,005.5K
10:17 3,900.56 3,900.56 3,897.94 3,897.94 84,283.5K
10:18 3,897.97 3,898.23 3,897.71 3,898.05 59,890.4K
10:19 3,898.00 3,898.14 3,897.57 3,897.93 45,442.8K
10:20 3,898.94 3,899.04 3,897.79 3,897.97 58,327.4K
10:21 3,897.75 3,897.95 3,897.10 3,897.10 70,238.5K
10:22 3,897.17 3,897.44 3,896.95 3,897.04 48,981.4K
10:23 3,897.09 3,897.09 3,894.64 3,895.73 75,718.4K
10:24 3,894.96 3,895.66 3,894.94 3,895.52 60,383.3K
10:25 3,895.53 3,895.53 3,894.88 3,895.31 49,322.6K
10:26 3,894.81 3,894.81 3,892.72 3,892.92 54,041.0K
10:27 3,892.76 3,892.87 3,891.71 3,892.22 77,013.2K
10:28 3,892.41 3,893.97 3,892.26 3,893.97 47,050.3K
10:29 3,894.05 3,895.33 3,894.05 3,895.14 49,151.7K
10:30 3,895.41 3,895.58 3,894.27 3,894.72 40,927.5K
10:31 3,894.76 3,894.98 3,892.81 3,892.81 53,589.9K
10:32 3,893.34 3,893.34 3,892.18 3,892.27 70,743.7K
10:33 3,892.27 3,892.39 3,891.81 3,891.87 48,346.9K
10:34 3,891.83 3,892.70 3,891.83 3,892.20 43,592.2K
10:35 3,892.03 3,892.37 3,891.00 3,891.10 44,399.1K
10:36 3,890.95 3,892.61 3,890.95 3,892.03 40,625.8K
10:37 3,892.15 3,892.62 3,891.53 3,892.51 44,917.8K
10:38 3,892.75 3,895.11 3,892.75 3,894.91 49,673.1K
10:39 3,895.13 3,896.58 3,895.13 3,896.47 45,263.7K
10:40 3,896.36 3,896.89 3,896.36 3,896.82 57,942.4K
10:41 3,896.75 3,897.16 3,896.28 3,896.39 33,761.3K
10:42 3,896.39 3,897.71 3,896.39 3,897.67 55,135.0K
10:43 3,897.86 3,898.08 3,897.50 3,897.63 53,499.5K
10:44 3,897.66 3,897.66 3,896.03 3,896.03 56,824.8K
10:45 3,896.19 3,896.50 3,894.73 3,894.73 77,140.4K
10:46 3,894.76 3,894.76 3,892.92 3,892.92 51,305.3K
10:47 3,892.96 3,892.96 3,892.08 3,892.30 42,191.8K
10:48 3,892.34 3,892.34 3,891.97 3,892.00 87,909.4K
10:49 3,891.97 3,892.31 3,891.44 3,891.82 44,134.5K
10:50 3,891.75 3,893.37 3,891.75 3,893.37 44,793.4K
10:51 3,893.40 3,894.36 3,893.40 3,894.27 35,377.9K
10:52 3,894.33 3,894.62 3,894.11 3,894.11 26,534.5K
10:53 3,893.85 3,894.04 3,893.43 3,893.76 38,578.5K
10:54 3,893.52 3,893.87 3,892.56 3,892.69 37,425.6K
10:55 3,892.66 3,892.79 3,892.26 3,892.53 39,322.4K
10:56 3,892.43 3,892.78 3,891.74 3,891.78 40,119.8K
10:57 3,891.74 3,892.13 3,891.39 3,891.43 33,335.5K
10:58 3,891.41 3,891.65 3,891.11 3,891.31 27,728.3K
10:59 3,891.52 3,891.52 3,890.27 3,890.27 35,339.9K
11:00 3,890.10 3,890.16 3,889.78 3,889.90 41,428.6K
11:01 3,889.92 3,890.41 3,889.23 3,889.23 40,036.3K
11:02 3,889.42 3,890.21 3,889.41 3,889.51 39,813.5K
11:03 3,889.80 3,891.13 3,889.80 3,890.98 36,631.4K
11:04 3,890.74 3,892.00 3,890.65 3,892.00 37,389.4K
11:05 3,891.83 3,892.94 3,891.83 3,892.94 43,991.5K
11:06 3,893.13 3,893.80 3,893.13 3,893.55 35,007.6K
11:07 3,893.41 3,893.61 3,892.93 3,893.20 34,649.1K
11:08 3,892.79 3,892.79 3,892.05 3,892.62 26,843.6K
11:09 3,892.69 3,892.97 3,892.41 3,892.74 35,365.1K
11:10 3,892.83 3,894.37 3,892.83 3,894.22 107,276.6K
11:11 3,894.05 3,894.05 3,893.42 3,893.64 32,240.6K
11:12 3,893.68 3,893.80 3,892.71 3,893.12 35,312.7K
11:13 3,892.95 3,893.38 3,892.66 3,892.67 30,127.1K
11:14 3,892.38 3,892.70 3,891.83 3,891.83 47,422.6K
11:15 3,892.07 3,892.36 3,891.45 3,892.35 31,352.1K
11:16 3,892.45 3,892.56 3,892.10 3,892.35 26,827.6K
11:17 3,892.34 3,892.34 3,891.65 3,891.95 30,855.8K
11:18 3,892.18 3,892.69 3,891.96 3,892.62 36,442.3K
11:19 3,892.83 3,893.72 3,892.83 3,893.46 42,019.9K
11:20 3,893.57 3,894.24 3,893.52 3,894.03 66,581.8K
11:21 3,894.36 3,894.93 3,894.18 3,894.93 28,490.9K
11:22 3,894.87 3,895.67 3,894.82 3,895.50 31,440.4K
11:23 3,895.40 3,895.60 3,895.25 3,895.51 47,748.2K
11:24 3,895.47 3,895.75 3,895.25 3,895.72 32,842.4K
11:25 3,895.72 3,896.58 3,895.69 3,896.51 36,435.2K
11:26 3,896.74 3,897.17 3,896.65 3,896.67 46,348.1K
11:27 3,896.73 3,897.41 3,896.60 3,897.06 54,381.2K
11:28 3,897.17 3,897.51 3,897.06 3,897.30 65,024.8K
11:29 3,897.44 3,897.83 3,897.14 3,897.32 64,889.5K
11:30 3,897.34 3,897.35 3,897.34 3,897.35 3,459.5K
11:31 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:32 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:33 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:34 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:35 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:36 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:37 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:38 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:39 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:40 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:41 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:42 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:43 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:44 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:45 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:46 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:47 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:48 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:49 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:50 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:51 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:52 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:53 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:54 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:55 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:56 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:57 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:58 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
11:59 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:00 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:01 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:02 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:03 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:04 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:05 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:06 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:07 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:08 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:09 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:10 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:11 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:12 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:13 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:14 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:15 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:16 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:17 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:18 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:19 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:20 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:21 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:22 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:23 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:24 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:25 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:26 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:27 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:28 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:29 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:30 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:31 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:32 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:33 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:34 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:35 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:36 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:37 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:38 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:39 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:40 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:41 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:42 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:43 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:44 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:45 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:46 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:47 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:48 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:49 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:50 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:51 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:52 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:53 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:54 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:55 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:56 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:57 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:58 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
12:59 3,897.35 3,897.35 3,897.35 3,897.35 0.0K
13:00 3,897.35 3,898.33 3,897.35 3,898.33 193,188.0K
13:01 3,898.36 3,899.61 3,898.36 3,899.47 67,954.3K
13:02 3,899.48 3,901.08 3,899.34 3,901.08 53,335.9K
13:03 3,900.73 3,902.15 3,900.73 3,902.03 66,806.4K
13:04 3,902.16 3,903.26 3,902.07 3,902.07 60,692.6K
13:05 3,901.80 3,902.05 3,900.47 3,900.87 65,016.0K
13:06 3,900.69 3,900.69 3,899.40 3,899.40 57,489.0K
13:07 3,899.14 3,900.67 3,899.14 3,900.67 57,964.0K
13:08 3,901.44 3,901.44 3,900.22 3,900.34 50,975.7K
13:09 3,900.30 3,902.23 3,900.30 3,902.00 60,813.1K
13:10 3,901.73 3,901.82 3,900.20 3,900.20 71,878.1K
13:11 3,899.98 3,900.19 3,898.83 3,898.83 70,202.8K
13:12 3,898.50 3,899.50 3,898.30 3,899.50 34,524.9K
13:13 3,898.96 3,901.36 3,898.96 3,900.95 35,223.4K
13:14 3,900.61 3,900.97 3,899.47 3,899.84 34,752.0K
13:15 3,899.71 3,899.96 3,898.63 3,899.21 36,008.1K
13:16 3,899.06 3,899.37 3,898.27 3,898.81 31,694.8K
13:17 3,898.32 3,898.73 3,897.78 3,897.78 39,849.4K
13:18 3,897.25 3,897.52 3,896.26 3,896.64 43,837.2K
13:19 3,896.34 3,897.39 3,896.24 3,897.39 34,956.0K
13:20 3,897.05 3,897.30 3,896.76 3,896.82 30,851.9K
13:21 3,897.03 3,897.17 3,895.55 3,895.92 33,477.4K
13:22 3,895.92 3,896.04 3,895.49 3,895.90 26,649.0K
13:23 3,896.13 3,896.13 3,895.36 3,895.39 27,687.0K
13:24 3,895.56 3,895.56 3,894.39 3,895.03 44,648.3K
13:25 3,895.48 3,896.04 3,895.21 3,895.36 32,491.8K
13:26 3,895.54 3,895.63 3,895.07 3,895.58 25,259.5K
13:27 3,895.57 3,895.81 3,894.46 3,894.78 33,158.2K
13:28 3,894.54 3,894.91 3,894.20 3,894.63 29,258.5K
13:29 3,894.62 3,895.53 3,894.62 3,895.50 28,636.6K
13:30 3,896.14 3,896.14 3,894.85 3,895.12 35,870.0K
13:31 3,894.96 3,896.48 3,894.96 3,896.48 28,609.0K
13:32 3,896.66 3,897.74 3,896.41 3,896.46 44,541.7K
13:33 3,896.33 3,897.12 3,896.20 3,896.55 29,049.6K
13:34 3,896.76 3,896.76 3,895.81 3,896.09 28,359.7K
13:35 3,896.12 3,896.19 3,894.69 3,895.09 35,267.9K
13:36 3,895.11 3,895.45 3,894.81 3,894.91 23,977.0K
13:37 3,895.00 3,896.17 3,894.50 3,896.13 31,755.5K
13:38 3,896.12 3,896.17 3,895.17 3,895.35 34,244.8K
13:39 3,895.21 3,895.40 3,894.04 3,895.18 42,790.5K
13:40 3,895.30 3,895.75 3,894.99 3,895.02 33,209.6K
13:41 3,895.21 3,895.57 3,894.55 3,894.55 26,577.3K
13:42 3,894.86 3,895.06 3,894.58 3,894.95 27,104.6K
13:43 3,894.89 3,895.07 3,894.73 3,894.97 23,227.0K
13:44 3,894.97 3,895.61 3,894.66 3,895.57 30,879.8K
13:45 3,895.24 3,895.34 3,894.11 3,895.05 36,978.9K
13:46 3,895.46 3,895.96 3,895.25 3,895.72 32,219.3K
13:47 3,895.75 3,896.07 3,895.25 3,895.78 32,097.2K
13:48 3,895.98 3,897.35 3,895.76 3,897.35 39,687.3K
13:49 3,897.44 3,897.45 3,896.53 3,896.83 39,510.3K
13:50 3,896.90 3,896.97 3,896.12 3,896.26 37,763.9K
13:51 3,896.35 3,898.06 3,896.02 3,898.06 44,734.5K
13:52 3,897.84 3,899.08 3,897.73 3,898.80 57,812.5K
13:53 3,898.38 3,898.73 3,896.70 3,897.99 55,127.1K
13:54 3,897.86 3,898.84 3,897.73 3,898.75 39,335.5K
13:55 3,898.52 3,898.62 3,898.25 3,898.62 34,119.3K
13:56 3,898.63 3,898.93 3,897.46 3,897.46 36,448.8K
13:57 3,897.26 3,898.32 3,897.26 3,897.99 26,719.9K
13:58 3,897.86 3,898.00 3,896.37 3,896.37 33,956.9K
13:59 3,896.10 3,896.58 3,894.88 3,894.94 41,196.2K
14:00 3,895.17 3,896.52 3,895.17 3,896.27 35,620.4K
14:01 3,896.50 3,896.82 3,895.98 3,895.98 37,749.1K
14:02 3,896.07 3,896.22 3,895.58 3,895.93 33,628.3K
14:03 3,896.13 3,898.81 3,896.13 3,898.55 59,273.2K
14:04 3,898.53 3,899.07 3,898.33 3,898.87 35,455.7K
14:05 3,899.02 3,899.02 3,898.34 3,898.48 35,706.9K
14:06 3,898.72 3,899.83 3,898.66 3,899.46 42,108.1K
14:07 3,899.50 3,899.50 3,897.95 3,898.13 36,457.1K
14:08 3,898.35 3,898.67 3,897.66 3,898.11 32,882.6K
14:09 3,898.28 3,899.64 3,897.73 3,899.25 127,286.9K
14:10 3,899.53 3,900.56 3,899.23 3,900.47 58,893.4K
14:11 3,900.74 3,901.46 3,900.24 3,900.24 46,437.9K
14:12 3,900.27 3,900.36 3,899.48 3,899.96 35,131.9K
14:13 3,899.98 3,900.31 3,899.95 3,900.17 30,950.2K
14:14 3,900.36 3,901.18 3,900.36 3,901.00 39,195.4K
14:15 3,901.14 3,901.25 3,899.80 3,899.90 40,969.1K
14:16 3,900.06 3,900.11 3,899.53 3,899.67 30,838.9K
14:17 3,899.83 3,900.11 3,899.26 3,899.49 33,176.1K
14:18 3,899.53 3,899.70 3,898.36 3,898.98 37,961.7K
14:19 3,898.68 3,898.93 3,897.24 3,897.44 46,773.9K
14:20 3,897.28 3,898.49 3,896.80 3,898.34 45,104.2K
14:21 3,898.31 3,898.65 3,897.65 3,898.07 34,947.3K
14:22 3,897.95 3,898.50 3,897.86 3,898.50 33,575.8K
14:23 3,898.22 3,898.71 3,898.02 3,898.19 40,338.9K
14:24 3,898.20 3,898.62 3,898.01 3,898.46 34,703.3K
14:25 3,898.49 3,899.11 3,898.14 3,898.21 33,717.1K
14:26 3,898.39 3,899.22 3,898.39 3,899.04 33,090.8K
14:27 3,899.12 3,899.45 3,898.85 3,899.00 35,562.8K
14:28 3,899.04 3,899.33 3,898.75 3,898.97 32,787.0K
14:29 3,899.06 3,899.35 3,898.89 3,899.02 36,734.2K
14:30 3,899.15 3,900.18 3,898.97 3,899.94 40,496.6K
14:31 3,899.94 3,900.13 3,899.09 3,899.88 38,692.8K
14:32 3,899.91 3,899.91 3,898.48 3,898.81 36,503.3K
14:33 3,898.63 3,899.15 3,898.51 3,898.86 33,796.7K
14:34 3,898.56 3,899.37 3,898.56 3,898.99 40,459.1K
14:35 3,899.26 3,899.72 3,899.11 3,899.11 40,642.9K
14:36 3,899.16 3,899.38 3,898.66 3,898.81 39,473.5K
14:37 3,898.86 3,899.14 3,898.11 3,898.33 45,767.3K
14:38 3,898.36 3,898.37 3,897.84 3,898.12 45,481.5K
14:39 3,898.08 3,898.46 3,897.74 3,897.87 47,924.7K
14:40 3,897.97 3,898.06 3,896.67 3,896.67 61,062.8K
14:41 3,896.54 3,896.97 3,896.54 3,896.69 45,157.7K
14:42 3,896.69 3,897.37 3,896.23 3,896.23 47,272.0K
14:43 3,896.15 3,896.49 3,896.03 3,896.14 43,885.1K
14:44 3,895.78 3,896.17 3,895.78 3,896.08 49,917.0K
14:45 3,896.09 3,896.54 3,895.92 3,896.32 53,837.1K
14:46 3,896.23 3,896.31 3,895.21 3,895.25 65,374.1K
14:47 3,895.05 3,895.72 3,894.92 3,895.55 61,463.5K
14:48 3,895.53 3,895.98 3,895.51 3,895.66 70,806.7K
14:49 3,895.68 3,896.20 3,895.61 3,895.98 61,664.7K
14:50 3,895.73 3,895.92 3,895.29 3,895.30 68,777.4K
14:51 3,895.58 3,895.82 3,895.25 3,895.58 68,728.6K
14:52 3,895.43 3,895.61 3,895.19 3,895.46 56,329.2K
14:53 3,895.66 3,896.04 3,895.36 3,895.67 66,389.6K
14:54 3,895.64 3,896.50 3,895.64 3,896.50 81,682.1K
14:55 3,896.18 3,896.63 3,896.10 3,896.25 86,302.9K
14:56 3,896.40 3,896.68 3,895.86 3,896.45 111,497.2K
14:57 3,896.85 3,896.98 3,896.85 3,896.98 5,630.1K
14:58 3,896.98 3,896.98 3,896.98 3,896.98 0.0K
14:59 3,896.98 3,896.98 3,894.63 3,894.63 184,267.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし