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 4,110.29 4,110.29 4,110.29 4,110.29 132,817.1K
09:29 4,110.29 4,110.29 4,110.29 4,110.29 0.0K
09:30 4,110.29 4,113.72 4,110.29 4,111.16 517,933.5K
09:31 4,110.78 4,111.12 4,109.22 4,109.22 360,833.4K
09:32 4,109.09 4,109.13 4,107.68 4,107.84 306,752.0K
09:33 4,107.87 4,109.49 4,107.04 4,107.04 240,269.3K
09:34 4,107.38 4,107.38 4,105.17 4,105.17 240,234.9K
09:35 4,105.35 4,105.94 4,104.79 4,105.38 248,252.7K
09:36 4,105.05 4,106.43 4,104.53 4,105.82 200,073.7K
09:37 4,106.03 4,107.15 4,105.59 4,106.37 181,126.2K
09:38 4,106.30 4,107.79 4,106.06 4,107.79 215,470.8K
09:39 4,107.46 4,110.78 4,107.25 4,110.08 206,162.2K
09:40 4,110.03 4,110.62 4,109.07 4,109.09 188,626.2K
09:41 4,108.94 4,108.94 4,106.96 4,107.51 210,686.6K
09:42 4,107.32 4,108.70 4,107.32 4,108.70 151,563.3K
09:43 4,108.41 4,110.48 4,108.27 4,110.14 119,512.0K
09:44 4,110.22 4,110.55 4,109.17 4,109.64 124,096.0K
09:45 4,109.60 4,109.60 4,107.78 4,107.78 123,259.0K
09:46 4,107.66 4,107.66 4,104.68 4,104.68 128,896.3K
09:47 4,104.81 4,105.26 4,103.61 4,104.50 113,677.7K
09:48 4,104.60 4,106.11 4,104.50 4,105.99 103,103.9K
09:49 4,106.33 4,111.56 4,106.33 4,111.56 161,095.5K
09:50 4,111.18 4,111.87 4,110.97 4,111.42 130,614.1K
09:51 4,111.83 4,112.38 4,111.42 4,112.17 109,944.6K
09:52 4,112.12 4,114.82 4,112.12 4,114.82 104,149.8K
09:53 4,115.27 4,117.59 4,115.27 4,117.04 124,024.4K
09:54 4,117.68 4,120.00 4,117.68 4,119.81 129,215.4K
09:55 4,120.06 4,120.87 4,118.88 4,120.42 148,561.3K
09:56 4,120.85 4,121.65 4,117.77 4,117.77 141,797.0K
09:57 4,117.57 4,117.91 4,115.77 4,117.91 111,349.0K
09:58 4,118.18 4,119.49 4,118.18 4,119.32 104,823.4K
09:59 4,119.49 4,119.94 4,116.50 4,116.90 99,758.2K
10:00 4,116.84 4,120.82 4,116.84 4,118.07 177,516.1K
10:01 4,117.72 4,117.72 4,116.00 4,116.27 153,196.6K
10:02 4,116.53 4,119.48 4,116.53 4,118.46 122,722.0K
10:03 4,118.45 4,120.33 4,117.95 4,117.99 106,696.5K
10:04 4,118.16 4,121.98 4,117.62 4,121.98 147,505.3K
10:05 4,122.22 4,122.70 4,121.20 4,122.54 106,324.5K
10:06 4,122.81 4,123.96 4,121.83 4,121.83 116,547.7K
10:07 4,121.62 4,121.62 4,119.79 4,119.90 93,382.6K
10:08 4,119.61 4,119.96 4,116.37 4,116.51 134,855.9K
10:09 4,116.35 4,116.56 4,115.05 4,115.22 104,408.6K
10:10 4,115.15 4,115.66 4,112.95 4,112.95 102,860.2K
10:11 4,112.65 4,112.66 4,110.98 4,112.44 94,235.3K
10:12 4,112.54 4,112.54 4,110.51 4,110.51 79,434.7K
10:13 4,110.70 4,111.91 4,110.70 4,111.05 91,161.6K
10:14 4,111.53 4,112.49 4,111.13 4,111.83 88,417.0K
10:15 4,112.00 4,112.00 4,111.03 4,111.30 83,932.8K
10:16 4,110.95 4,110.95 4,110.39 4,110.57 107,334.8K
10:17 4,110.77 4,111.72 4,110.63 4,110.77 68,936.9K
10:18 4,110.88 4,111.26 4,110.56 4,110.79 60,268.5K
10:19 4,110.54 4,110.54 4,108.88 4,108.88 106,193.5K
10:20 4,109.31 4,110.61 4,109.21 4,110.12 104,735.7K
10:21 4,110.36 4,111.36 4,110.22 4,111.36 73,991.2K
10:22 4,111.30 4,112.60 4,111.07 4,112.57 60,156.4K
10:23 4,113.03 4,113.31 4,112.63 4,112.75 65,514.5K
10:24 4,112.86 4,115.27 4,112.86 4,114.78 77,825.1K
10:25 4,114.78 4,114.82 4,112.99 4,112.99 51,064.0K
10:26 4,113.27 4,113.30 4,112.58 4,112.99 52,978.7K
10:27 4,113.11 4,113.66 4,112.70 4,113.63 58,302.2K
10:28 4,113.66 4,114.09 4,113.19 4,113.21 49,184.8K
10:29 4,113.21 4,114.73 4,112.60 4,114.26 57,545.2K
10:30 4,114.62 4,115.11 4,114.08 4,114.15 58,974.8K
10:31 4,114.20 4,114.51 4,113.59 4,114.00 50,582.9K
10:32 4,114.36 4,114.36 4,113.61 4,113.77 44,182.4K
10:33 4,113.39 4,113.90 4,112.88 4,113.66 60,107.6K
10:34 4,113.60 4,114.35 4,113.46 4,113.95 50,091.9K
10:35 4,113.75 4,115.89 4,113.75 4,115.89 74,948.5K
10:36 4,115.70 4,118.03 4,115.70 4,118.03 80,015.4K
10:37 4,118.07 4,118.69 4,118.07 4,118.69 68,591.1K
10:38 4,118.72 4,119.04 4,117.74 4,117.74 71,850.1K
10:39 4,117.67 4,118.83 4,116.75 4,118.83 57,889.1K
10:40 4,118.84 4,119.62 4,118.70 4,119.22 49,442.3K
10:41 4,119.18 4,121.37 4,119.18 4,121.37 57,829.8K
10:42 4,121.39 4,122.39 4,121.12 4,122.21 58,642.6K
10:43 4,122.24 4,122.33 4,120.78 4,120.78 53,909.8K
10:44 4,120.95 4,121.19 4,120.49 4,120.77 58,068.3K
10:45 4,120.98 4,121.43 4,119.52 4,119.52 53,124.3K
10:46 4,119.63 4,119.63 4,118.15 4,118.49 55,050.7K
10:47 4,118.35 4,118.36 4,116.60 4,116.71 56,606.1K
10:48 4,116.61 4,117.27 4,116.59 4,116.93 50,009.5K
10:49 4,116.96 4,117.36 4,116.74 4,116.84 44,065.3K
10:50 4,117.05 4,117.36 4,116.94 4,117.36 42,776.4K
10:51 4,117.65 4,117.65 4,116.53 4,117.05 41,403.4K
10:52 4,117.08 4,118.23 4,116.90 4,118.17 41,077.9K
10:53 4,118.47 4,118.93 4,118.20 4,118.33 41,864.7K
10:54 4,118.38 4,119.35 4,118.38 4,119.12 43,460.4K
10:55 4,119.02 4,119.10 4,117.80 4,117.92 38,459.6K
10:56 4,117.84 4,118.98 4,117.66 4,118.82 55,853.9K
10:57 4,118.72 4,119.13 4,118.52 4,118.98 42,100.9K
10:58 4,119.08 4,120.79 4,119.08 4,120.79 66,955.0K
10:59 4,120.50 4,120.86 4,119.88 4,120.86 46,497.6K
11:00 4,121.13 4,122.98 4,121.13 4,122.11 78,005.2K
11:01 4,122.95 4,123.42 4,122.57 4,122.57 49,576.1K
11:02 4,122.96 4,126.31 4,122.40 4,126.04 83,135.3K
11:03 4,125.95 4,127.46 4,125.57 4,127.09 60,573.8K
11:04 4,127.51 4,127.51 4,125.15 4,125.15 54,907.2K
11:05 4,125.18 4,125.21 4,123.55 4,123.55 56,849.3K
11:06 4,123.44 4,123.57 4,122.82 4,123.13 44,098.6K
11:07 4,123.14 4,123.41 4,122.84 4,123.27 35,901.0K
11:08 4,123.26 4,123.26 4,122.56 4,122.56 38,558.8K
11:09 4,122.69 4,122.69 4,120.83 4,121.40 50,036.3K
11:10 4,121.56 4,123.19 4,121.20 4,122.31 47,695.7K
11:11 4,122.42 4,123.48 4,122.09 4,123.05 40,170.7K
11:12 4,123.18 4,123.18 4,122.21 4,122.74 47,106.6K
11:13 4,122.80 4,124.03 4,122.68 4,123.36 44,399.1K
11:14 4,123.13 4,123.13 4,122.07 4,122.39 61,721.1K
11:15 4,122.72 4,123.16 4,122.41 4,122.86 45,051.8K
11:16 4,122.95 4,123.72 4,122.25 4,123.30 55,226.9K
11:17 4,123.33 4,125.73 4,123.25 4,125.34 61,477.4K
11:18 4,125.28 4,125.93 4,125.05 4,125.93 47,569.5K
11:19 4,126.12 4,126.18 4,125.25 4,125.51 54,296.3K
11:20 4,125.81 4,125.86 4,124.72 4,124.78 60,458.3K
11:21 4,124.87 4,125.17 4,124.65 4,124.65 43,894.3K
11:22 4,124.89 4,125.71 4,124.67 4,125.26 39,695.9K
11:23 4,125.67 4,126.42 4,125.07 4,126.42 46,283.3K
11:24 4,126.46 4,126.55 4,125.28 4,125.37 42,095.7K
11:25 4,125.28 4,125.60 4,124.66 4,125.14 43,055.2K
11:26 4,125.42 4,125.53 4,125.02 4,125.44 47,662.8K
11:27 4,125.67 4,127.79 4,125.67 4,127.71 65,262.7K
11:28 4,127.72 4,130.09 4,127.72 4,129.56 66,385.5K
11:29 4,129.66 4,129.74 4,128.47 4,128.68 47,328.5K
11:30 4,128.55 4,128.72 4,128.55 4,128.72 2,383.7K
11:31 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:32 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:33 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:34 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:35 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:36 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:37 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:38 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:39 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:40 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:41 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:42 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:43 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:44 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:45 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:46 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:47 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:48 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:49 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:50 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:51 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:52 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:53 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:54 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:55 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:56 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:57 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:58 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
11:59 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:00 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:01 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:02 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:03 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:04 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:05 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:06 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:07 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:08 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:09 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:10 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:11 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:12 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:13 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:14 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:15 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:16 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:17 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:18 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:19 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:20 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:21 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:22 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:23 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:24 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:25 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:26 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:27 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:28 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:29 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:30 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:31 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:32 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:33 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:34 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:35 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:36 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:37 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:38 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:39 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:40 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:41 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:42 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:43 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:44 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:45 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:46 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:47 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:48 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:49 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:50 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:51 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:52 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:53 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:54 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:55 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:56 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:57 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:58 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
12:59 4,128.72 4,128.72 4,128.72 4,128.72 0.0K
13:00 4,128.72 4,129.44 4,127.09 4,127.09 190,992.2K
13:01 4,126.97 4,127.15 4,124.80 4,125.17 88,127.6K
13:02 4,125.80 4,126.35 4,125.67 4,126.23 62,840.8K
13:03 4,126.12 4,126.12 4,125.19 4,125.26 63,099.0K
13:04 4,125.58 4,127.48 4,125.37 4,127.31 56,751.5K
13:05 4,127.44 4,129.96 4,127.44 4,129.96 64,662.1K
13:06 4,129.82 4,130.45 4,129.59 4,130.39 81,017.8K
13:07 4,130.53 4,132.11 4,130.30 4,132.11 69,323.4K
13:08 4,132.79 4,133.24 4,132.29 4,132.78 71,729.4K
13:09 4,132.98 4,134.25 4,132.93 4,134.10 74,153.6K
13:10 4,134.13 4,134.20 4,132.42 4,132.49 64,001.7K
13:11 4,132.15 4,132.39 4,130.99 4,131.30 48,890.6K
13:12 4,131.06 4,131.36 4,130.79 4,131.36 42,779.4K
13:13 4,131.20 4,132.03 4,131.09 4,131.54 47,712.3K
13:14 4,131.50 4,131.60 4,129.60 4,129.61 59,637.1K
13:15 4,129.47 4,129.47 4,127.34 4,127.34 65,989.0K
13:16 4,127.35 4,127.85 4,127.13 4,127.30 44,873.1K
13:17 4,127.40 4,127.40 4,125.57 4,125.72 53,767.4K
13:18 4,126.04 4,126.37 4,125.45 4,125.83 48,981.3K
13:19 4,125.73 4,126.00 4,124.03 4,124.03 52,659.6K
13:20 4,123.97 4,124.02 4,122.85 4,123.19 73,975.3K
13:21 4,123.14 4,124.33 4,122.95 4,124.33 49,195.1K
13:22 4,124.45 4,124.45 4,123.50 4,123.72 47,686.1K
13:23 4,123.68 4,124.10 4,123.32 4,123.78 42,024.6K
13:24 4,123.66 4,124.34 4,123.44 4,124.30 46,625.4K
13:25 4,124.33 4,125.52 4,124.29 4,125.42 45,479.0K
13:26 4,125.52 4,127.06 4,125.45 4,126.76 51,246.0K
13:27 4,126.90 4,126.90 4,126.22 4,126.40 43,950.3K
13:28 4,126.34 4,126.34 4,125.53 4,125.75 44,706.7K
13:29 4,125.73 4,125.73 4,124.82 4,124.97 48,134.8K
13:30 4,125.08 4,125.08 4,124.31 4,124.44 52,701.5K
13:31 4,124.29 4,124.57 4,124.00 4,124.41 51,697.1K
13:32 4,124.58 4,124.91 4,124.50 4,124.74 60,359.4K
13:33 4,124.91 4,126.44 4,124.75 4,125.62 60,415.6K
13:34 4,125.70 4,125.99 4,125.03 4,125.97 50,356.7K
13:35 4,126.13 4,127.07 4,125.64 4,126.96 38,800.5K
13:36 4,127.11 4,128.43 4,126.73 4,128.43 43,671.6K
13:37 4,128.45 4,129.13 4,128.02 4,128.21 52,459.8K
13:38 4,128.37 4,128.37 4,127.72 4,128.25 51,948.8K
13:39 4,128.42 4,129.24 4,128.02 4,128.38 59,840.3K
13:40 4,128.41 4,128.41 4,127.14 4,127.14 56,150.6K
13:41 4,127.37 4,127.94 4,127.03 4,127.34 49,525.7K
13:42 4,127.68 4,127.88 4,127.30 4,127.38 48,701.8K
13:43 4,127.73 4,127.73 4,126.59 4,126.59 48,670.6K
13:44 4,126.72 4,127.80 4,126.72 4,127.44 48,559.6K
13:45 4,127.42 4,127.42 4,126.64 4,126.64 36,295.0K
13:46 4,126.71 4,127.42 4,126.40 4,127.08 40,966.6K
13:47 4,127.12 4,127.12 4,126.55 4,126.66 45,134.0K
13:48 4,126.47 4,126.84 4,126.39 4,126.84 42,548.2K
13:49 4,126.77 4,127.46 4,126.50 4,127.41 38,919.7K
13:50 4,127.24 4,127.61 4,126.97 4,127.06 42,061.6K
13:51 4,127.79 4,127.79 4,127.08 4,127.61 43,493.9K
13:52 4,127.66 4,127.88 4,127.17 4,127.26 37,054.6K
13:53 4,127.24 4,127.91 4,127.02 4,127.83 42,764.6K
13:54 4,127.65 4,128.38 4,127.65 4,128.28 57,317.8K
13:55 4,128.39 4,128.65 4,127.92 4,128.10 56,636.6K
13:56 4,128.42 4,128.51 4,128.00 4,128.40 47,097.9K
13:57 4,128.78 4,129.25 4,128.43 4,128.93 56,422.2K
13:58 4,129.08 4,129.08 4,128.16 4,128.37 43,354.0K
13:59 4,128.31 4,129.28 4,128.07 4,129.28 49,808.4K
14:00 4,129.47 4,133.45 4,129.47 4,133.45 102,917.9K
14:01 4,133.58 4,134.10 4,132.12 4,132.12 90,072.7K
14:02 4,132.14 4,133.41 4,131.67 4,133.25 56,005.9K
14:03 4,133.16 4,133.16 4,131.49 4,131.87 52,766.3K
14:04 4,131.86 4,132.70 4,131.37 4,131.77 53,390.7K
14:05 4,131.95 4,131.95 4,129.64 4,129.64 48,517.9K
14:06 4,129.63 4,129.88 4,129.06 4,129.06 73,092.9K
14:07 4,128.99 4,128.99 4,126.42 4,126.42 77,392.7K
14:08 4,126.20 4,126.26 4,121.84 4,121.84 148,811.7K
14:09 4,121.55 4,121.90 4,120.44 4,120.88 128,118.4K
14:10 4,121.11 4,121.88 4,120.79 4,121.61 68,915.4K
14:11 4,121.84 4,121.84 4,120.83 4,121.22 87,662.8K
14:12 4,121.29 4,122.35 4,121.10 4,122.35 58,360.4K
14:13 4,122.48 4,123.44 4,122.48 4,122.89 59,918.2K
14:14 4,122.91 4,122.91 4,121.83 4,121.83 56,760.6K
14:15 4,121.88 4,122.02 4,120.55 4,120.55 62,492.3K
14:16 4,120.73 4,120.73 4,119.71 4,119.88 57,928.1K
14:17 4,120.01 4,120.07 4,119.29 4,119.40 60,780.2K
14:18 4,119.48 4,119.48 4,117.95 4,118.47 68,562.4K
14:19 4,118.41 4,120.33 4,118.28 4,120.33 63,061.8K
14:20 4,120.36 4,121.87 4,119.99 4,121.87 48,081.0K
14:21 4,121.70 4,122.01 4,121.43 4,121.59 47,837.6K
14:22 4,121.61 4,121.61 4,120.59 4,121.06 50,578.9K
14:23 4,121.14 4,121.27 4,120.43 4,121.20 52,853.7K
14:24 4,121.29 4,122.13 4,121.29 4,121.94 58,362.1K
14:25 4,122.14 4,123.55 4,121.95 4,123.55 63,266.6K
14:26 4,123.56 4,123.98 4,123.44 4,123.90 45,781.2K
14:27 4,123.80 4,123.80 4,123.06 4,123.74 41,832.0K
14:28 4,123.49 4,123.81 4,123.46 4,123.77 41,976.1K
14:29 4,123.90 4,123.90 4,123.26 4,123.82 73,685.6K
14:30 4,123.79 4,124.45 4,123.79 4,124.21 54,188.5K
14:31 4,124.05 4,124.46 4,123.88 4,124.46 45,114.4K
14:32 4,124.22 4,124.40 4,124.01 4,124.09 45,793.8K
14:33 4,124.23 4,124.68 4,124.23 4,124.51 45,352.0K
14:34 4,124.72 4,124.81 4,124.28 4,124.58 48,929.0K
14:35 4,124.70 4,124.70 4,123.85 4,124.44 49,227.4K
14:36 4,124.62 4,124.99 4,124.26 4,124.76 47,464.8K
14:37 4,124.53 4,124.53 4,123.76 4,124.27 63,113.1K
14:38 4,124.24 4,124.49 4,123.14 4,123.29 62,824.5K
14:39 4,123.35 4,123.35 4,122.36 4,122.37 74,491.7K
14:40 4,122.31 4,122.47 4,121.51 4,121.51 84,159.1K
14:41 4,121.35 4,121.44 4,121.06 4,121.10 77,541.7K
14:42 4,121.28 4,121.28 4,120.53 4,120.53 78,434.7K
14:43 4,120.65 4,120.71 4,120.31 4,120.32 74,451.8K
14:44 4,120.28 4,120.62 4,120.07 4,120.42 78,636.5K
14:45 4,120.58 4,121.14 4,119.94 4,121.14 85,084.2K
14:46 4,121.02 4,121.85 4,120.90 4,121.79 65,392.3K
14:47 4,121.93 4,122.77 4,121.49 4,122.56 68,539.3K
14:48 4,122.54 4,123.03 4,122.34 4,122.90 81,642.7K
14:49 4,122.81 4,123.05 4,122.36 4,122.36 76,773.1K
14:50 4,122.32 4,122.77 4,122.08 4,122.54 79,059.3K
14:51 4,122.77 4,122.77 4,122.10 4,122.12 87,487.1K
14:52 4,122.20 4,122.45 4,121.84 4,122.27 92,079.4K
14:53 4,122.21 4,122.84 4,122.21 4,122.85 94,083.6K
14:54 4,122.68 4,124.06 4,122.68 4,124.06 109,919.6K
14:55 4,123.58 4,123.83 4,123.12 4,123.72 116,786.3K
14:56 4,123.56 4,124.04 4,123.00 4,124.04 166,433.3K
14:57 4,124.19 4,124.29 4,124.19 4,124.29 6,876.6K
14:58 4,124.29 4,124.29 4,124.29 4,124.29 0.0K
14:59 4,124.29 4,124.29 4,122.51 4,122.51 234,757.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし