上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,640.69
最終更新: 2025-10-01
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 4,109.27 4,109.27 4,109.27 4,109.27 117,044.9K
09:29 4,109.27 4,109.27 4,109.27 4,109.27 0.0K
09:30 4,109.27 4,109.27 4,103.69 4,103.69 413,756.4K
09:31 4,104.12 4,104.12 4,101.80 4,102.78 313,482.2K
09:32 4,102.46 4,104.89 4,102.46 4,104.89 255,552.1K
09:33 4,104.98 4,106.51 4,104.98 4,106.39 209,906.9K
09:34 4,106.30 4,108.75 4,106.30 4,108.53 198,272.4K
09:35 4,108.54 4,109.74 4,107.87 4,109.74 202,974.7K
09:36 4,110.30 4,110.61 4,108.66 4,109.21 219,892.0K
09:37 4,108.93 4,108.99 4,108.00 4,108.00 169,116.3K
09:38 4,107.59 4,108.19 4,105.82 4,107.82 180,481.9K
09:39 4,107.34 4,107.34 4,105.56 4,105.82 147,233.0K
09:40 4,105.98 4,105.98 4,103.00 4,103.00 158,959.7K
09:41 4,102.90 4,104.71 4,102.17 4,104.71 167,016.2K
09:42 4,104.75 4,105.26 4,104.38 4,104.92 142,316.7K
09:43 4,105.10 4,105.92 4,103.13 4,103.13 163,885.1K
09:44 4,103.30 4,104.87 4,103.30 4,104.67 129,844.0K
09:45 4,104.84 4,106.10 4,104.84 4,104.91 112,760.9K
09:46 4,104.99 4,105.54 4,103.62 4,103.74 138,394.8K
09:47 4,103.86 4,104.05 4,102.86 4,102.86 106,201.4K
09:48 4,103.02 4,103.45 4,102.23 4,102.49 129,014.7K
09:49 4,102.80 4,103.92 4,102.78 4,103.73 125,200.2K
09:50 4,103.81 4,105.51 4,103.75 4,105.51 113,032.8K
09:51 4,105.58 4,105.75 4,104.29 4,104.51 88,488.2K
09:52 4,104.51 4,105.14 4,103.82 4,104.72 91,312.6K
09:53 4,104.44 4,104.55 4,099.98 4,099.98 123,889.8K
09:54 4,099.38 4,099.38 4,097.42 4,098.17 143,702.4K
09:55 4,098.01 4,099.60 4,098.01 4,099.60 105,438.5K
09:56 4,099.61 4,101.53 4,099.61 4,101.53 96,505.9K
09:57 4,101.62 4,102.03 4,101.08 4,101.08 76,283.7K
09:58 4,101.08 4,101.56 4,100.08 4,100.92 72,346.6K
09:59 4,100.85 4,101.28 4,099.88 4,101.09 76,493.2K
10:00 4,101.10 4,101.50 4,099.79 4,101.07 93,398.8K
10:01 4,101.17 4,102.23 4,100.85 4,101.17 102,309.1K
10:02 4,101.57 4,103.90 4,101.57 4,103.90 96,613.5K
10:03 4,104.03 4,105.15 4,103.91 4,105.15 87,421.1K
10:04 4,105.09 4,106.36 4,104.36 4,106.36 81,076.8K
10:05 4,106.32 4,108.32 4,106.22 4,108.32 105,157.4K
10:06 4,108.46 4,109.93 4,108.46 4,109.84 91,362.3K
10:07 4,109.57 4,111.47 4,109.57 4,110.07 91,065.3K
10:08 4,109.84 4,110.17 4,109.10 4,109.76 72,867.3K
10:09 4,109.53 4,111.54 4,109.44 4,111.54 82,830.4K
10:10 4,111.51 4,113.91 4,111.26 4,113.30 119,064.0K
10:11 4,113.46 4,113.97 4,111.69 4,112.30 73,299.4K
10:12 4,111.91 4,112.35 4,111.19 4,111.22 78,523.2K
10:13 4,111.26 4,111.87 4,110.61 4,110.96 87,812.6K
10:14 4,111.04 4,113.70 4,110.90 4,113.68 107,365.1K
10:15 4,113.85 4,117.79 4,113.85 4,117.79 123,131.5K
10:16 4,118.01 4,119.25 4,116.96 4,116.99 123,686.4K
10:17 4,116.84 4,117.41 4,116.42 4,116.52 77,902.2K
10:18 4,116.31 4,117.33 4,116.29 4,116.88 61,229.6K
10:19 4,116.74 4,117.23 4,116.31 4,117.03 63,118.1K
10:20 4,116.99 4,116.99 4,115.89 4,116.50 85,201.4K
10:21 4,116.53 4,116.67 4,114.97 4,114.97 80,999.8K
10:22 4,114.44 4,114.65 4,113.72 4,114.06 74,209.4K
10:23 4,113.89 4,114.16 4,113.37 4,114.10 47,449.4K
10:24 4,113.95 4,114.12 4,112.49 4,112.66 51,878.4K
10:25 4,112.46 4,112.46 4,111.24 4,111.24 73,853.1K
10:26 4,111.22 4,111.46 4,109.63 4,109.89 59,329.1K
10:27 4,109.76 4,110.88 4,109.67 4,110.47 48,746.7K
10:28 4,110.62 4,110.86 4,110.13 4,110.62 43,602.5K
10:29 4,110.67 4,111.04 4,110.18 4,111.04 43,763.6K
10:30 4,111.31 4,111.67 4,110.69 4,111.66 73,864.5K
10:31 4,111.66 4,111.81 4,110.31 4,110.60 61,288.8K
10:32 4,110.50 4,110.54 4,109.52 4,110.54 70,640.6K
10:33 4,110.91 4,111.77 4,110.58 4,111.77 65,710.7K
10:34 4,111.60 4,113.27 4,111.45 4,113.27 67,638.1K
10:35 4,113.40 4,115.95 4,113.40 4,115.83 93,624.2K
10:36 4,115.99 4,116.93 4,115.18 4,115.66 92,615.1K
10:37 4,115.57 4,117.67 4,115.57 4,117.65 76,937.8K
10:38 4,117.81 4,118.76 4,117.47 4,118.66 127,954.0K
10:39 4,118.67 4,119.79 4,118.66 4,118.66 88,491.0K
10:40 4,118.86 4,119.04 4,117.39 4,117.39 85,514.4K
10:41 4,117.44 4,117.44 4,115.07 4,115.07 97,250.7K
10:42 4,114.85 4,116.05 4,114.85 4,116.04 63,944.8K
10:43 4,115.98 4,116.65 4,115.98 4,116.48 41,300.5K
10:44 4,116.52 4,116.62 4,115.29 4,115.61 52,229.0K
10:45 4,115.81 4,116.25 4,115.62 4,115.84 55,845.9K
10:46 4,115.83 4,116.90 4,115.58 4,116.86 57,745.7K
10:47 4,116.75 4,118.22 4,116.75 4,118.22 56,078.6K
10:48 4,118.08 4,119.92 4,118.08 4,119.81 96,088.6K
10:49 4,119.96 4,120.14 4,118.54 4,118.55 55,101.4K
10:50 4,118.51 4,118.60 4,117.12 4,117.83 47,727.5K
10:51 4,117.62 4,118.44 4,117.62 4,118.44 41,726.8K
10:52 4,118.39 4,120.55 4,118.39 4,119.84 60,903.6K
10:53 4,120.03 4,120.61 4,119.94 4,120.23 58,226.2K
10:54 4,120.26 4,120.71 4,120.03 4,120.71 63,744.2K
10:55 4,120.79 4,121.82 4,120.79 4,121.79 60,730.0K
10:56 4,121.89 4,122.21 4,121.43 4,121.50 52,066.5K
10:57 4,121.37 4,121.45 4,120.30 4,120.44 48,271.3K
10:58 4,120.33 4,120.68 4,119.99 4,120.36 52,532.8K
10:59 4,120.25 4,120.46 4,118.63 4,118.65 53,699.1K
11:00 4,118.86 4,119.23 4,117.89 4,119.23 68,667.8K
11:01 4,119.09 4,119.61 4,117.49 4,117.72 58,448.3K
11:02 4,117.90 4,118.13 4,116.51 4,117.08 77,395.0K
11:03 4,116.94 4,117.63 4,116.71 4,116.71 66,676.0K
11:04 4,116.60 4,116.90 4,115.69 4,115.81 50,348.4K
11:05 4,115.96 4,116.19 4,115.67 4,116.13 53,985.2K
11:06 4,116.18 4,116.33 4,114.83 4,114.95 56,300.1K
11:07 4,114.87 4,115.17 4,114.38 4,114.66 41,724.3K
11:08 4,114.51 4,115.35 4,114.51 4,114.67 38,426.5K
11:09 4,114.58 4,115.21 4,114.27 4,114.78 39,911.3K
11:10 4,114.79 4,115.23 4,114.18 4,114.41 52,214.1K
11:11 4,114.36 4,114.53 4,113.81 4,113.95 46,545.6K
11:12 4,113.85 4,115.20 4,113.85 4,114.97 58,311.2K
11:13 4,115.15 4,115.61 4,114.74 4,115.41 45,710.6K
11:14 4,115.35 4,115.55 4,114.65 4,114.76 43,468.2K
11:15 4,114.69 4,114.90 4,114.00 4,114.05 53,042.5K
11:16 4,114.05 4,116.00 4,114.05 4,115.89 65,016.3K
11:17 4,116.23 4,116.56 4,115.89 4,116.46 37,606.4K
11:18 4,116.37 4,116.94 4,115.65 4,116.20 31,568.0K
11:19 4,116.14 4,116.53 4,116.08 4,116.14 36,760.6K
11:20 4,116.03 4,116.58 4,115.20 4,115.31 46,851.0K
11:21 4,115.35 4,115.81 4,115.27 4,115.60 41,473.8K
11:22 4,115.58 4,115.80 4,114.88 4,115.16 29,837.6K
11:23 4,115.39 4,115.93 4,115.30 4,115.73 27,997.8K
11:24 4,115.98 4,117.10 4,115.86 4,117.10 28,955.6K
11:25 4,117.07 4,118.35 4,117.07 4,118.33 41,176.5K
11:26 4,118.24 4,118.62 4,117.89 4,118.07 38,993.5K
11:27 4,118.17 4,118.41 4,116.78 4,117.52 43,610.8K
11:28 4,117.64 4,117.90 4,117.19 4,117.44 28,553.7K
11:29 4,117.06 4,117.29 4,116.36 4,117.21 33,364.4K
11:30 4,117.09 4,117.20 4,117.09 4,117.20 1,687.6K
11:31 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:32 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:33 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:34 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:35 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:36 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:37 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:38 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:39 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:40 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:41 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:42 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:43 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:44 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:45 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:46 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:47 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:48 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:49 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:50 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:51 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:52 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:53 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:54 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:55 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:56 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:57 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:58 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
11:59 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:00 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:01 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:02 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:03 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:04 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:05 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:06 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:07 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:08 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:09 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:10 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:11 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:12 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:13 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:14 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:15 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:16 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:17 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:18 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:19 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:20 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:21 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:22 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:23 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:24 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:25 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:26 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:27 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:28 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:29 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:30 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:31 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:32 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:33 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:34 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:35 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:36 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:37 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:38 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:39 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:40 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:41 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:42 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:43 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:44 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:45 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:46 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:47 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:48 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:49 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:50 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:51 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:52 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:53 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:54 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:55 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:56 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:57 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:58 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
12:59 4,117.20 4,117.20 4,117.20 4,117.20 0.0K
13:00 4,117.20 4,118.02 4,116.67 4,117.90 144,408.2K
13:01 4,117.70 4,118.10 4,116.90 4,116.97 83,858.3K
13:02 4,116.98 4,117.11 4,116.10 4,117.01 48,988.8K
13:03 4,116.98 4,118.16 4,116.98 4,118.02 55,139.8K
13:04 4,118.09 4,119.87 4,118.09 4,118.40 67,644.3K
13:05 4,118.12 4,119.53 4,118.12 4,119.32 48,737.5K
13:06 4,119.32 4,119.70 4,118.65 4,119.03 56,594.1K
13:07 4,118.83 4,119.63 4,118.80 4,119.63 54,637.1K
13:08 4,119.67 4,119.73 4,119.25 4,119.31 59,009.3K
13:09 4,119.13 4,119.50 4,119.04 4,119.38 55,129.4K
13:10 4,119.33 4,119.40 4,118.16 4,118.31 66,144.6K
13:11 4,118.13 4,118.65 4,117.83 4,118.65 46,362.6K
13:12 4,118.36 4,119.11 4,118.28 4,118.91 45,362.8K
13:13 4,118.85 4,119.53 4,118.81 4,119.35 54,489.8K
13:14 4,119.43 4,120.43 4,119.41 4,119.51 54,584.4K
13:15 4,119.58 4,120.20 4,119.48 4,120.03 49,878.2K
13:16 4,119.99 4,120.43 4,119.88 4,120.29 43,408.8K
13:17 4,120.39 4,120.89 4,119.94 4,120.10 51,316.6K
13:18 4,119.97 4,120.09 4,118.94 4,119.37 48,195.5K
13:19 4,119.48 4,119.48 4,118.81 4,119.03 47,143.3K
13:20 4,119.08 4,119.79 4,118.96 4,119.61 38,701.5K
13:21 4,119.31 4,119.57 4,118.91 4,119.21 40,330.1K
13:22 4,119.12 4,119.18 4,118.62 4,118.93 42,120.5K
13:23 4,118.80 4,118.94 4,117.77 4,117.77 40,616.3K
13:24 4,117.47 4,117.83 4,115.51 4,115.85 71,204.7K
13:25 4,116.02 4,116.02 4,114.97 4,115.19 66,373.2K
13:26 4,115.15 4,115.15 4,111.73 4,111.73 102,449.9K
13:27 4,111.66 4,111.66 4,107.70 4,107.70 134,061.2K
13:28 4,108.06 4,108.08 4,106.34 4,106.61 80,557.7K
13:29 4,106.69 4,107.36 4,106.33 4,107.36 60,682.9K
13:30 4,107.27 4,109.12 4,107.01 4,109.10 44,863.4K
13:31 4,109.31 4,110.08 4,109.00 4,110.04 61,587.8K
13:32 4,110.37 4,110.94 4,110.14 4,110.83 37,621.6K
13:33 4,110.87 4,112.31 4,110.87 4,112.26 46,963.1K
13:34 4,112.28 4,112.44 4,111.18 4,111.82 46,523.4K
13:35 4,111.80 4,111.80 4,110.43 4,110.86 36,503.5K
13:36 4,110.77 4,112.42 4,110.77 4,112.24 41,256.2K
13:37 4,112.51 4,112.56 4,111.96 4,112.34 34,896.1K
13:38 4,112.38 4,112.65 4,112.09 4,112.32 33,206.2K
13:39 4,112.17 4,112.79 4,111.81 4,112.79 43,900.5K
13:40 4,112.64 4,112.81 4,111.98 4,112.10 36,675.6K
13:41 4,112.24 4,112.34 4,111.58 4,111.86 44,716.6K
13:42 4,111.87 4,112.48 4,111.48 4,112.04 40,446.4K
13:43 4,112.29 4,112.29 4,110.81 4,110.97 45,781.7K
13:44 4,110.95 4,110.96 4,109.72 4,109.87 49,808.0K
13:45 4,109.72 4,110.19 4,109.29 4,109.56 43,722.9K
13:46 4,109.55 4,109.55 4,109.20 4,109.31 47,894.6K
13:47 4,109.08 4,109.24 4,108.78 4,108.82 53,267.9K
13:48 4,108.79 4,109.10 4,108.52 4,108.52 46,309.7K
13:49 4,108.74 4,108.84 4,108.33 4,108.46 41,213.9K
13:50 4,108.68 4,109.29 4,108.51 4,109.10 49,403.8K
13:51 4,108.94 4,108.97 4,107.61 4,107.85 62,620.6K
13:52 4,107.54 4,107.54 4,106.54 4,106.54 63,733.4K
13:53 4,106.34 4,106.40 4,105.73 4,105.81 81,605.0K
13:54 4,105.62 4,106.78 4,105.46 4,106.78 85,297.8K
13:55 4,106.75 4,106.92 4,106.07 4,106.35 70,686.7K
13:56 4,106.16 4,106.56 4,105.30 4,105.30 73,388.4K
13:57 4,105.31 4,105.85 4,105.31 4,105.64 55,288.3K
13:58 4,105.73 4,105.73 4,104.38 4,104.38 75,715.6K
13:59 4,104.14 4,104.97 4,103.65 4,104.97 65,778.0K
14:00 4,104.91 4,108.03 4,104.46 4,108.03 81,990.8K
14:01 4,107.91 4,108.87 4,107.91 4,108.84 55,428.4K
14:02 4,109.15 4,109.82 4,108.76 4,109.73 59,868.3K
14:03 4,109.93 4,110.19 4,108.92 4,109.11 42,266.7K
14:04 4,109.20 4,109.71 4,109.20 4,109.30 34,905.2K
14:05 4,109.27 4,109.79 4,109.14 4,109.72 37,011.4K
14:06 4,109.85 4,110.78 4,109.85 4,110.78 37,966.4K
14:07 4,110.78 4,112.58 4,110.59 4,112.42 48,870.4K
14:08 4,112.74 4,113.00 4,112.46 4,113.00 40,492.4K
14:09 4,113.03 4,113.29 4,112.24 4,112.52 44,738.1K
14:10 4,112.46 4,112.59 4,111.59 4,111.66 40,335.8K
14:11 4,111.66 4,111.66 4,110.76 4,110.92 46,911.4K
14:12 4,110.88 4,110.88 4,110.11 4,110.78 34,326.6K
14:13 4,110.77 4,110.96 4,110.02 4,110.14 38,986.8K
14:14 4,110.33 4,110.33 4,109.87 4,109.94 41,768.8K
14:15 4,109.90 4,110.09 4,109.58 4,109.64 33,473.6K
14:16 4,109.85 4,110.28 4,109.61 4,110.07 35,073.7K
14:17 4,110.08 4,110.08 4,108.42 4,108.57 42,575.3K
14:18 4,108.77 4,108.82 4,108.47 4,108.53 35,159.2K
14:19 4,108.69 4,108.69 4,108.13 4,108.33 30,514.2K
14:20 4,108.27 4,108.27 4,107.14 4,107.14 39,701.6K
14:21 4,107.13 4,107.13 4,106.16 4,106.63 41,656.3K
14:22 4,106.52 4,107.16 4,106.52 4,106.84 33,361.2K
14:23 4,106.93 4,107.01 4,106.52 4,106.72 30,904.9K
14:24 4,106.82 4,107.05 4,106.37 4,106.55 35,016.0K
14:25 4,106.81 4,106.81 4,105.84 4,106.06 53,445.6K
14:26 4,105.95 4,106.27 4,105.76 4,105.99 59,236.6K
14:27 4,106.02 4,106.44 4,105.57 4,106.09 40,925.6K
14:28 4,106.44 4,107.36 4,106.44 4,106.88 42,121.7K
14:29 4,107.00 4,107.62 4,106.99 4,107.40 42,333.0K
14:30 4,107.33 4,108.91 4,107.33 4,108.56 49,326.1K
14:31 4,108.77 4,109.47 4,108.77 4,109.32 40,526.5K
14:32 4,109.06 4,109.14 4,106.59 4,106.91 52,172.9K
14:33 4,106.67 4,107.33 4,106.67 4,106.96 45,829.6K
14:34 4,107.06 4,107.06 4,106.41 4,106.71 43,684.4K
14:35 4,106.71 4,107.07 4,106.28 4,106.85 45,839.9K
14:36 4,106.74 4,107.39 4,106.62 4,107.22 42,155.8K
14:37 4,107.21 4,107.25 4,106.23 4,106.46 44,857.0K
14:38 4,106.50 4,106.70 4,106.22 4,106.41 48,405.7K
14:39 4,106.54 4,106.54 4,106.13 4,106.15 53,517.8K
14:40 4,105.91 4,106.87 4,105.91 4,106.69 61,331.6K
14:41 4,106.57 4,107.04 4,106.19 4,106.33 53,428.5K
14:42 4,106.28 4,106.56 4,105.82 4,106.28 57,495.3K
14:43 4,105.97 4,106.26 4,105.40 4,105.40 65,472.0K
14:44 4,105.35 4,105.69 4,105.21 4,105.49 66,229.0K
14:45 4,105.63 4,106.32 4,105.54 4,106.32 70,938.3K
14:46 4,106.32 4,106.89 4,106.06 4,106.26 63,717.8K
14:47 4,106.35 4,107.40 4,106.22 4,107.40 68,747.5K
14:48 4,107.40 4,107.77 4,107.07 4,107.47 90,311.8K
14:49 4,107.70 4,107.70 4,107.03 4,107.13 74,102.3K
14:50 4,107.21 4,107.21 4,106.41 4,106.51 82,202.8K
14:51 4,106.59 4,106.60 4,106.00 4,106.10 77,545.5K
14:52 4,105.88 4,106.10 4,105.41 4,105.41 85,705.2K
14:53 4,105.55 4,106.01 4,105.37 4,105.47 89,737.1K
14:54 4,105.54 4,105.95 4,105.51 4,105.95 99,577.9K
14:55 4,105.59 4,105.69 4,105.02 4,105.34 106,995.3K
14:56 4,105.30 4,105.53 4,105.03 4,105.26 123,890.9K
14:57 4,105.40 4,105.46 4,105.40 4,105.46 6,245.5K
14:58 4,105.46 4,105.46 4,105.46 4,105.46 0.0K
14:59 4,105.46 4,105.46 4,104.92 4,104.97 185,767.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし