上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,640.69
最終更新: 2025-10-03
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 3,862.39 3,862.39 3,862.39 3,862.39 102,772.9K
09:29 3,862.39 3,862.39 3,862.39 3,862.39 0.0K
09:30 3,862.39 3,868.32 3,862.39 3,868.32 414,453.5K
09:31 3,868.73 3,876.59 3,868.73 3,875.75 302,466.8K
09:32 3,875.10 3,879.87 3,875.10 3,876.98 245,640.8K
09:33 3,877.07 3,878.18 3,873.91 3,874.84 182,488.5K
09:34 3,874.81 3,878.51 3,874.41 3,877.92 161,525.3K
09:35 3,878.68 3,878.68 3,873.70 3,875.89 177,024.5K
09:36 3,876.21 3,878.15 3,874.87 3,874.87 161,187.3K
09:37 3,875.04 3,875.22 3,871.92 3,875.22 165,510.9K
09:38 3,875.27 3,876.90 3,873.64 3,876.47 134,620.6K
09:39 3,876.87 3,881.33 3,876.87 3,881.33 132,649.9K
09:40 3,881.72 3,883.19 3,881.62 3,882.82 139,970.2K
09:41 3,883.44 3,885.62 3,883.44 3,885.62 140,466.1K
09:42 3,885.67 3,889.16 3,885.67 3,887.34 146,883.8K
09:43 3,887.19 3,887.39 3,885.28 3,885.85 115,751.5K
09:44 3,885.97 3,886.57 3,883.87 3,884.28 132,353.9K
09:45 3,884.44 3,885.79 3,883.95 3,885.79 114,673.5K
09:46 3,885.87 3,888.30 3,884.88 3,884.88 96,162.3K
09:47 3,885.23 3,885.23 3,883.35 3,883.45 91,910.7K
09:48 3,883.38 3,885.06 3,882.84 3,885.06 112,840.8K
09:49 3,885.66 3,888.50 3,885.66 3,888.50 103,375.7K
09:50 3,888.70 3,891.32 3,888.70 3,891.26 119,255.3K
09:51 3,891.21 3,892.82 3,890.80 3,892.47 120,665.8K
09:52 3,892.59 3,893.20 3,890.88 3,891.27 118,171.5K
09:53 3,891.34 3,891.34 3,888.41 3,888.73 102,193.4K
09:54 3,888.63 3,888.64 3,886.74 3,887.28 82,980.1K
09:55 3,887.07 3,887.24 3,886.56 3,886.86 68,681.4K
09:56 3,887.79 3,891.76 3,887.79 3,891.76 90,777.9K
09:57 3,892.22 3,892.45 3,891.07 3,892.37 83,196.9K
09:58 3,892.46 3,895.43 3,892.37 3,895.22 134,404.3K
09:59 3,895.24 3,896.00 3,894.09 3,895.65 86,458.8K
10:00 3,895.68 3,896.84 3,895.14 3,896.84 113,241.2K
10:01 3,896.82 3,900.48 3,896.82 3,899.91 140,169.7K
10:02 3,899.82 3,901.44 3,899.01 3,900.16 127,749.5K
10:03 3,899.82 3,902.27 3,899.45 3,901.65 115,873.7K
10:04 3,901.62 3,902.76 3,901.03 3,901.85 111,964.5K
10:05 3,901.48 3,901.48 3,898.89 3,899.81 112,817.1K
10:06 3,900.56 3,901.04 3,897.67 3,898.19 110,598.5K
10:07 3,898.01 3,900.40 3,897.60 3,900.40 96,465.8K
10:08 3,900.07 3,902.66 3,900.05 3,902.66 86,568.0K
10:09 3,902.57 3,902.57 3,900.16 3,900.58 68,261.2K
10:10 3,900.60 3,900.85 3,900.03 3,900.28 61,177.9K
10:11 3,900.59 3,905.40 3,900.42 3,905.40 108,805.0K
10:12 3,905.54 3,910.63 3,905.54 3,910.63 184,453.0K
10:13 3,910.96 3,913.43 3,910.96 3,912.99 204,960.6K
10:14 3,913.19 3,913.19 3,910.62 3,910.62 162,153.9K
10:15 3,910.67 3,914.08 3,910.67 3,911.55 142,418.3K
10:16 3,911.30 3,913.64 3,911.30 3,913.64 116,732.8K
10:17 3,913.82 3,914.16 3,909.22 3,909.22 132,561.6K
10:18 3,908.87 3,908.87 3,907.14 3,907.14 107,562.8K
10:19 3,907.12 3,908.39 3,905.75 3,908.39 101,482.9K
10:20 3,908.53 3,910.34 3,907.42 3,909.91 134,030.0K
10:21 3,909.79 3,909.79 3,906.73 3,906.73 124,887.9K
10:22 3,906.64 3,906.64 3,901.80 3,901.80 129,925.5K
10:23 3,901.91 3,902.19 3,900.96 3,901.15 117,203.0K
10:24 3,901.66 3,903.76 3,901.66 3,903.53 98,924.4K
10:25 3,903.68 3,903.68 3,900.73 3,901.08 99,602.5K
10:26 3,900.80 3,902.69 3,900.30 3,902.47 90,416.5K
10:27 3,903.24 3,903.89 3,902.20 3,903.04 86,906.2K
10:28 3,903.17 3,905.43 3,903.17 3,904.64 80,968.6K
10:29 3,904.64 3,904.64 3,901.07 3,901.83 103,689.0K
10:30 3,901.63 3,904.30 3,901.63 3,902.82 97,976.5K
10:31 3,902.86 3,902.86 3,900.66 3,900.66 97,682.6K
10:32 3,900.55 3,902.50 3,899.66 3,902.50 100,054.3K
10:33 3,902.61 3,905.42 3,902.61 3,904.70 90,580.7K
10:34 3,904.86 3,906.01 3,904.60 3,904.60 72,947.5K
10:35 3,903.99 3,904.03 3,902.29 3,902.84 68,179.0K
10:36 3,902.80 3,902.80 3,901.37 3,901.95 62,718.8K
10:37 3,902.04 3,903.24 3,901.77 3,902.72 59,460.4K
10:38 3,902.58 3,902.58 3,901.50 3,901.50 40,320.0K
10:39 3,901.62 3,901.72 3,899.68 3,899.68 56,900.2K
10:40 3,899.57 3,899.70 3,898.74 3,898.81 74,605.3K
10:41 3,898.85 3,898.85 3,898.08 3,898.58 46,327.0K
10:42 3,898.13 3,898.50 3,897.52 3,898.50 65,512.5K
10:43 3,898.39 3,900.42 3,898.07 3,900.42 49,201.3K
10:44 3,899.95 3,900.28 3,899.13 3,899.20 44,954.2K
10:45 3,899.27 3,899.62 3,897.81 3,897.97 46,419.4K
10:46 3,898.15 3,900.27 3,898.15 3,899.65 47,439.0K
10:47 3,899.37 3,899.53 3,898.80 3,899.52 41,667.1K
10:48 3,899.77 3,899.98 3,898.96 3,899.33 38,836.4K
10:49 3,899.21 3,900.01 3,899.21 3,899.78 47,942.0K
10:50 3,899.76 3,899.79 3,898.52 3,898.73 40,665.6K
10:51 3,898.76 3,900.27 3,898.76 3,900.21 35,980.1K
10:52 3,900.11 3,900.64 3,899.86 3,899.86 41,579.4K
10:53 3,900.16 3,900.62 3,898.38 3,898.98 36,277.5K
10:54 3,898.53 3,898.90 3,898.29 3,898.77 42,036.9K
10:55 3,898.41 3,898.62 3,897.91 3,898.15 41,305.6K
10:56 3,897.98 3,898.51 3,897.62 3,897.81 40,762.7K
10:57 3,897.97 3,898.52 3,897.70 3,897.76 38,664.1K
10:58 3,898.08 3,898.30 3,897.62 3,897.79 30,505.7K
10:59 3,897.79 3,897.79 3,896.79 3,896.89 41,193.3K
11:00 3,897.52 3,898.33 3,897.17 3,897.45 36,519.7K
11:01 3,897.67 3,899.06 3,897.67 3,898.91 37,219.3K
11:02 3,899.10 3,899.10 3,896.10 3,896.11 40,464.0K
11:03 3,895.66 3,896.72 3,895.66 3,896.43 57,400.5K
11:04 3,896.57 3,897.01 3,896.14 3,896.89 36,372.4K
11:05 3,897.18 3,899.42 3,897.14 3,899.12 38,128.1K
11:06 3,899.25 3,899.25 3,897.73 3,898.46 31,998.9K
11:07 3,898.70 3,899.37 3,898.35 3,899.37 27,501.2K
11:08 3,899.37 3,900.87 3,898.90 3,900.87 33,914.3K
11:09 3,901.24 3,901.58 3,899.79 3,899.79 54,207.7K
11:10 3,899.86 3,900.20 3,899.41 3,899.65 38,721.4K
11:11 3,899.60 3,899.60 3,898.79 3,899.31 40,630.6K
11:12 3,900.09 3,900.20 3,899.34 3,899.44 47,121.5K
11:13 3,899.49 3,900.37 3,899.45 3,900.37 39,807.3K
11:14 3,900.16 3,901.13 3,900.16 3,900.94 44,647.9K
11:15 3,901.33 3,901.35 3,900.12 3,900.27 36,648.2K
11:16 3,900.06 3,900.64 3,899.89 3,899.89 32,580.3K
11:17 3,900.04 3,900.74 3,899.90 3,900.38 31,622.0K
11:18 3,900.20 3,901.21 3,900.20 3,900.71 42,213.4K
11:19 3,901.36 3,901.36 3,898.68 3,899.33 41,342.3K
11:20 3,899.68 3,900.35 3,899.53 3,899.76 39,899.0K
11:21 3,899.90 3,901.40 3,899.90 3,901.26 54,441.2K
11:22 3,901.19 3,901.61 3,900.33 3,900.84 51,526.6K
11:23 3,901.09 3,901.75 3,901.06 3,901.58 40,231.6K
11:24 3,902.17 3,902.58 3,901.71 3,901.71 43,124.0K
11:25 3,901.93 3,902.04 3,899.56 3,900.25 45,520.9K
11:26 3,900.31 3,901.06 3,900.21 3,900.48 27,334.5K
11:27 3,900.42 3,900.62 3,899.50 3,900.27 33,507.8K
11:28 3,899.94 3,900.17 3,899.61 3,899.82 30,817.1K
11:29 3,899.89 3,900.24 3,899.75 3,900.07 33,097.7K
11:30 3,899.78 3,899.85 3,899.78 3,899.85 2,932.3K
11:31 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:32 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:33 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:34 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:35 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:36 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:37 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:38 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:39 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:40 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:41 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:42 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:43 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:44 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:45 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:46 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:47 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:48 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:49 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:50 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:51 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:52 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:53 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:54 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:55 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:56 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:57 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:58 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
11:59 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:00 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:01 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:02 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:03 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:04 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:05 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:06 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:07 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:08 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:09 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:10 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:11 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:12 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:13 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:14 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:15 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:16 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:17 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:18 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:19 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:20 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:21 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:22 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:23 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:24 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:25 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:26 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:27 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:28 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:29 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:30 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:31 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:32 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:33 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:34 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:35 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:36 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:37 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:38 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:39 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:40 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:41 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:42 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:43 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:44 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:45 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:46 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:47 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:48 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:49 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:50 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:51 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:52 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:53 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:54 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:55 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:56 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:57 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:58 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
12:59 3,899.85 3,899.85 3,899.85 3,899.85 0.0K
13:00 3,899.85 3,902.43 3,899.85 3,902.02 171,394.6K
13:01 3,902.10 3,904.75 3,902.10 3,904.47 67,550.0K
13:02 3,904.62 3,904.62 3,903.67 3,903.98 39,614.3K
13:03 3,903.79 3,904.61 3,903.74 3,903.74 54,659.0K
13:04 3,903.94 3,903.94 3,902.35 3,902.69 47,950.5K
13:05 3,902.82 3,902.91 3,900.71 3,901.30 46,799.3K
13:06 3,901.08 3,901.40 3,900.74 3,901.14 38,485.1K
13:07 3,901.10 3,903.53 3,901.10 3,903.15 58,909.3K
13:08 3,903.49 3,903.69 3,902.55 3,903.17 38,639.8K
13:09 3,903.05 3,903.79 3,902.97 3,903.53 34,342.2K
13:10 3,903.28 3,903.53 3,902.54 3,903.39 40,778.8K
13:11 3,903.55 3,904.14 3,903.41 3,903.84 38,871.4K
13:12 3,903.98 3,904.04 3,903.24 3,903.45 53,635.2K
13:13 3,904.00 3,905.40 3,903.64 3,905.06 49,773.4K
13:14 3,904.91 3,905.73 3,904.28 3,905.52 52,934.5K
13:15 3,905.69 3,905.89 3,904.06 3,904.15 47,314.2K
13:16 3,904.12 3,904.48 3,902.37 3,903.30 46,223.1K
13:17 3,902.77 3,903.52 3,902.77 3,902.90 40,287.9K
13:18 3,902.52 3,902.87 3,901.83 3,902.13 41,610.8K
13:19 3,902.58 3,902.85 3,901.39 3,901.50 33,733.4K
13:20 3,901.44 3,902.05 3,900.52 3,900.52 38,341.8K
13:21 3,900.57 3,900.67 3,898.91 3,899.19 52,670.4K
13:22 3,899.11 3,899.89 3,897.95 3,898.40 49,969.9K
13:23 3,898.33 3,898.70 3,896.32 3,896.96 66,570.3K
13:24 3,897.31 3,897.31 3,895.99 3,896.85 49,817.6K
13:25 3,897.06 3,897.65 3,897.06 3,897.32 37,044.2K
13:26 3,897.31 3,898.59 3,897.24 3,898.32 36,194.7K
13:27 3,898.37 3,899.33 3,898.21 3,899.25 42,258.8K
13:28 3,899.33 3,899.48 3,898.27 3,898.57 41,127.0K
13:29 3,898.01 3,899.43 3,898.01 3,899.43 34,935.8K
13:30 3,899.55 3,901.02 3,899.55 3,900.62 41,871.6K
13:31 3,900.58 3,901.73 3,900.58 3,900.74 29,405.6K
13:32 3,901.07 3,902.38 3,900.74 3,902.34 40,054.5K
13:33 3,902.53 3,902.53 3,901.45 3,901.45 31,473.6K
13:34 3,901.70 3,901.90 3,900.76 3,901.06 30,485.8K
13:35 3,901.26 3,902.59 3,901.26 3,902.37 43,050.8K
13:36 3,902.20 3,902.68 3,901.10 3,901.10 35,900.0K
13:37 3,901.31 3,901.94 3,900.99 3,901.79 30,964.4K
13:38 3,901.35 3,902.38 3,901.35 3,902.38 28,433.0K
13:39 3,901.87 3,902.19 3,901.09 3,901.95 32,326.5K
13:40 3,901.97 3,902.85 3,901.90 3,902.39 48,228.1K
13:41 3,902.15 3,903.12 3,902.06 3,902.06 38,592.6K
13:42 3,902.03 3,902.11 3,901.06 3,901.40 47,842.5K
13:43 3,901.73 3,902.07 3,901.50 3,901.82 43,042.2K
13:44 3,901.94 3,902.13 3,901.48 3,901.82 40,894.7K
13:45 3,902.08 3,902.51 3,901.92 3,902.37 37,798.4K
13:46 3,902.56 3,902.56 3,901.55 3,901.68 38,455.7K
13:47 3,901.43 3,901.99 3,901.43 3,901.94 33,569.0K
13:48 3,901.87 3,902.92 3,901.87 3,902.90 50,634.5K
13:49 3,902.75 3,904.30 3,902.75 3,904.30 63,625.8K
13:50 3,904.44 3,905.06 3,904.39 3,904.41 49,478.8K
13:51 3,904.18 3,904.59 3,903.96 3,904.22 39,329.3K
13:52 3,904.23 3,904.23 3,902.16 3,902.34 45,896.1K
13:53 3,902.19 3,902.79 3,902.19 3,902.62 34,579.9K
13:54 3,902.66 3,902.79 3,901.56 3,901.85 42,187.8K
13:55 3,901.70 3,901.90 3,900.97 3,901.15 36,795.1K
13:56 3,901.14 3,901.14 3,900.20 3,900.92 33,814.3K
13:57 3,900.73 3,901.21 3,900.50 3,900.74 40,410.7K
13:58 3,900.82 3,901.05 3,900.52 3,900.52 29,069.9K
13:59 3,900.68 3,900.68 3,899.31 3,899.89 36,494.5K
14:00 3,899.68 3,899.79 3,899.00 3,899.44 40,422.2K
14:01 3,899.19 3,899.94 3,899.19 3,899.39 41,571.1K
14:02 3,899.67 3,899.67 3,898.91 3,899.03 33,420.7K
14:03 3,899.14 3,899.14 3,896.51 3,896.92 67,314.0K
14:04 3,896.87 3,897.94 3,896.87 3,897.90 37,309.3K
14:05 3,897.91 3,898.27 3,897.83 3,898.05 33,762.6K
14:06 3,897.80 3,898.01 3,896.81 3,897.05 32,889.7K
14:07 3,896.98 3,897.60 3,896.73 3,897.60 34,234.3K
14:08 3,897.55 3,898.36 3,897.55 3,898.36 33,466.2K
14:09 3,898.28 3,899.39 3,898.28 3,898.96 37,455.5K
14:10 3,899.18 3,899.18 3,898.37 3,898.52 34,675.2K
14:11 3,898.71 3,898.89 3,897.62 3,898.33 38,507.3K
14:12 3,898.11 3,898.97 3,898.11 3,898.58 32,252.8K
14:13 3,898.19 3,898.76 3,898.14 3,898.49 35,505.8K
14:14 3,898.35 3,898.93 3,897.43 3,897.90 35,428.6K
14:15 3,897.77 3,897.99 3,897.21 3,897.49 41,270.6K
14:16 3,897.64 3,898.48 3,897.58 3,897.96 35,613.0K
14:17 3,897.99 3,898.27 3,897.26 3,898.27 32,594.6K
14:18 3,898.41 3,898.74 3,898.28 3,898.63 37,962.0K
14:19 3,898.46 3,899.79 3,898.46 3,899.71 40,152.8K
14:20 3,899.82 3,900.02 3,899.28 3,899.67 44,077.9K
14:21 3,899.80 3,900.64 3,899.42 3,900.31 35,911.6K
14:22 3,900.59 3,900.74 3,900.08 3,900.34 35,785.7K
14:23 3,900.36 3,901.06 3,900.06 3,900.84 34,856.3K
14:24 3,900.92 3,901.11 3,899.80 3,900.20 42,090.8K
14:25 3,900.27 3,900.80 3,900.08 3,900.47 44,378.2K
14:26 3,900.42 3,900.85 3,900.14 3,900.32 33,667.5K
14:27 3,900.17 3,900.39 3,899.36 3,899.84 39,775.9K
14:28 3,899.75 3,900.19 3,899.54 3,899.95 40,936.6K
14:29 3,899.86 3,900.44 3,899.54 3,900.44 43,350.7K
14:30 3,900.42 3,902.09 3,900.42 3,901.86 55,737.5K
14:31 3,901.82 3,901.94 3,900.12 3,900.53 54,886.7K
14:32 3,900.86 3,902.11 3,900.86 3,901.85 46,312.2K
14:33 3,901.89 3,902.20 3,901.30 3,902.20 50,587.1K
14:34 3,902.19 3,903.04 3,902.17 3,902.45 64,081.3K
14:35 3,902.52 3,902.85 3,901.84 3,901.99 47,559.9K
14:36 3,901.95 3,902.27 3,901.70 3,902.10 48,353.6K
14:37 3,901.98 3,902.08 3,901.01 3,901.76 44,786.0K
14:38 3,901.76 3,902.01 3,901.53 3,901.84 42,827.9K
14:39 3,901.69 3,901.74 3,900.94 3,901.26 48,594.7K
14:40 3,901.42 3,901.92 3,901.29 3,901.92 56,005.2K
14:41 3,901.46 3,902.46 3,901.46 3,901.91 48,524.2K
14:42 3,901.77 3,902.55 3,901.77 3,902.34 56,223.7K
14:43 3,902.65 3,902.65 3,900.85 3,901.10 70,272.6K
14:44 3,900.74 3,902.09 3,900.74 3,902.01 52,058.7K
14:45 3,901.87 3,902.82 3,901.78 3,902.36 69,096.5K
14:46 3,902.48 3,903.05 3,902.21 3,902.92 55,218.9K
14:47 3,903.03 3,903.41 3,902.70 3,903.33 61,772.9K
14:48 3,903.00 3,903.46 3,902.64 3,903.03 56,775.9K
14:49 3,903.15 3,903.44 3,902.91 3,902.91 60,983.8K
14:50 3,903.26 3,903.26 3,902.55 3,902.96 69,519.9K
14:51 3,902.87 3,903.46 3,902.86 3,903.08 79,015.4K
14:52 3,902.81 3,903.77 3,902.81 3,903.44 72,093.6K
14:53 3,903.22 3,903.74 3,903.16 3,903.35 79,095.7K
14:54 3,903.42 3,903.66 3,903.06 3,903.47 82,310.4K
14:55 3,903.33 3,903.57 3,903.06 3,903.26 92,664.8K
14:56 3,903.60 3,904.39 3,903.27 3,904.33 110,687.0K
14:57 3,904.39 3,904.59 3,904.39 3,904.59 4,780.5K
14:58 3,904.59 3,904.59 3,904.59 3,904.59 0.0K
14:59 3,904.59 3,904.59 3,904.00 3,904.03 182,734.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし