上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,640.69
最終更新: 2025-09-30
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 4,516.88 4,516.88 4,516.88 4,516.88 294,128.2K
09:29 4,516.88 4,516.88 4,516.88 4,516.88 0.0K
09:30 4,516.88 4,520.62 4,515.26 4,516.15 822,945.6K
09:31 4,515.93 4,516.44 4,514.04 4,515.06 660,081.6K
09:32 4,515.33 4,515.89 4,513.01 4,515.06 528,480.7K
09:33 4,515.29 4,515.43 4,509.61 4,510.58 498,900.0K
09:34 4,510.35 4,515.18 4,509.55 4,513.22 484,639.2K
09:35 4,513.26 4,513.26 4,503.60 4,503.60 531,507.7K
09:36 4,503.03 4,506.87 4,502.18 4,506.87 404,873.8K
09:37 4,507.22 4,507.22 4,500.83 4,503.98 365,883.1K
09:38 4,503.76 4,509.39 4,503.76 4,505.06 326,231.7K
09:39 4,505.15 4,506.70 4,504.22 4,505.71 357,804.3K
09:40 4,505.78 4,505.78 4,501.91 4,505.18 377,108.5K
09:41 4,505.97 4,507.38 4,503.61 4,503.73 300,817.3K
09:42 4,503.44 4,503.44 4,498.10 4,499.15 302,324.8K
09:43 4,499.30 4,500.09 4,497.84 4,497.89 252,173.7K
09:44 4,497.68 4,497.68 4,496.13 4,496.65 273,157.3K
09:45 4,497.07 4,500.26 4,497.07 4,498.41 241,581.8K
09:46 4,498.39 4,498.39 4,490.11 4,490.11 287,411.0K
09:47 4,489.76 4,495.21 4,489.76 4,495.21 225,181.8K
09:48 4,495.03 4,499.60 4,495.03 4,499.01 187,628.3K
09:49 4,499.21 4,499.63 4,493.59 4,493.59 209,061.2K
09:50 4,493.53 4,493.63 4,488.67 4,488.67 280,667.0K
09:51 4,488.61 4,491.77 4,487.53 4,491.77 261,304.9K
09:52 4,491.70 4,491.70 4,487.66 4,488.81 199,267.3K
09:53 4,490.49 4,493.61 4,490.49 4,491.68 232,366.8K
09:54 4,492.34 4,496.81 4,492.34 4,495.64 190,728.2K
09:55 4,494.90 4,494.90 4,489.72 4,491.05 200,644.3K
09:56 4,491.48 4,496.34 4,491.48 4,495.82 179,357.7K
09:57 4,495.42 4,499.53 4,494.93 4,499.28 189,394.4K
09:58 4,498.69 4,502.44 4,497.68 4,500.46 185,296.1K
09:59 4,500.67 4,500.67 4,495.06 4,497.59 231,312.2K
10:00 4,497.30 4,497.90 4,496.35 4,497.23 238,420.6K
10:01 4,497.08 4,502.05 4,496.89 4,500.88 163,418.7K
10:02 4,500.60 4,501.63 4,498.06 4,498.06 252,567.0K
10:03 4,497.68 4,497.68 4,494.10 4,495.52 219,700.4K
10:04 4,494.95 4,499.34 4,493.58 4,499.00 182,220.3K
10:05 4,498.57 4,499.23 4,496.90 4,496.90 164,660.2K
10:06 4,497.34 4,504.04 4,497.34 4,503.96 168,630.1K
10:07 4,503.76 4,505.82 4,503.02 4,505.78 153,854.9K
10:08 4,505.97 4,506.07 4,503.46 4,505.98 142,712.8K
10:09 4,506.09 4,510.90 4,506.09 4,509.75 194,697.8K
10:10 4,509.44 4,510.11 4,508.37 4,508.54 162,312.9K
10:11 4,508.28 4,510.94 4,508.28 4,510.94 149,900.8K
10:12 4,511.04 4,511.04 4,506.88 4,507.77 171,330.8K
10:13 4,507.71 4,509.88 4,506.92 4,509.87 148,149.1K
10:14 4,509.73 4,512.88 4,509.73 4,512.04 129,269.4K
10:15 4,511.65 4,511.71 4,507.19 4,508.79 162,791.2K
10:16 4,508.93 4,510.27 4,508.93 4,509.91 122,972.3K
10:17 4,509.99 4,510.80 4,508.67 4,508.90 147,829.9K
10:18 4,508.84 4,508.87 4,505.95 4,507.63 127,017.5K
10:19 4,507.20 4,507.32 4,502.14 4,502.14 122,401.0K
10:20 4,502.15 4,506.30 4,502.15 4,503.80 137,072.8K
10:21 4,503.79 4,505.32 4,503.24 4,504.73 122,745.1K
10:22 4,504.73 4,505.39 4,503.98 4,504.44 97,850.9K
10:23 4,504.88 4,507.58 4,504.88 4,507.58 93,539.7K
10:24 4,507.28 4,508.01 4,505.68 4,505.68 114,906.2K
10:25 4,506.10 4,508.27 4,506.10 4,507.42 118,905.6K
10:26 4,507.91 4,507.91 4,502.44 4,503.16 153,033.6K
10:27 4,503.38 4,504.71 4,503.28 4,503.65 96,077.0K
10:28 4,503.37 4,503.77 4,503.04 4,503.58 98,273.8K
10:29 4,503.62 4,503.62 4,498.07 4,498.17 111,702.0K
10:30 4,497.99 4,499.18 4,495.25 4,495.25 105,285.1K
10:31 4,495.19 4,498.44 4,494.97 4,497.76 122,380.3K
10:32 4,497.86 4,498.27 4,496.65 4,497.59 109,621.0K
10:33 4,497.54 4,500.87 4,497.54 4,499.87 109,420.2K
10:34 4,499.64 4,499.64 4,496.83 4,497.04 150,538.3K
10:35 4,496.99 4,497.52 4,496.09 4,496.10 103,297.6K
10:36 4,496.11 4,498.53 4,496.11 4,497.43 85,469.2K
10:37 4,497.58 4,501.28 4,497.58 4,500.71 81,310.8K
10:38 4,501.06 4,503.17 4,500.37 4,502.60 97,444.9K
10:39 4,502.84 4,504.02 4,501.99 4,503.43 89,570.5K
10:40 4,503.68 4,505.39 4,503.52 4,505.39 106,819.6K
10:41 4,505.67 4,505.67 4,503.60 4,503.60 94,074.9K
10:42 4,503.80 4,506.31 4,503.80 4,505.62 79,481.7K
10:43 4,506.02 4,506.04 4,503.40 4,503.86 91,006.5K
10:44 4,503.82 4,505.51 4,503.82 4,505.05 66,550.2K
10:45 4,505.04 4,507.70 4,505.04 4,507.00 76,535.7K
10:46 4,506.14 4,507.58 4,505.90 4,507.38 78,124.1K
10:47 4,507.64 4,509.43 4,506.96 4,509.43 80,266.8K
10:48 4,509.66 4,511.57 4,509.50 4,510.19 79,033.1K
10:49 4,510.21 4,511.37 4,509.98 4,510.60 95,603.1K
10:50 4,510.46 4,510.59 4,507.31 4,507.46 89,584.3K
10:51 4,507.37 4,508.60 4,505.99 4,505.99 68,793.9K
10:52 4,506.20 4,506.20 4,505.24 4,505.66 72,284.0K
10:53 4,505.94 4,507.43 4,505.94 4,507.37 66,017.6K
10:54 4,507.20 4,507.20 4,505.33 4,506.34 92,516.5K
10:55 4,506.30 4,508.40 4,506.30 4,507.96 69,845.9K
10:56 4,507.58 4,507.58 4,504.16 4,504.33 78,278.1K
10:57 4,504.41 4,505.45 4,503.41 4,503.41 74,533.2K
10:58 4,503.31 4,504.46 4,503.07 4,504.46 67,821.7K
10:59 4,504.58 4,508.02 4,504.58 4,507.23 87,297.7K
11:00 4,507.10 4,507.10 4,504.90 4,506.06 81,124.9K
11:01 4,506.40 4,507.80 4,505.82 4,505.82 87,034.8K
11:02 4,505.77 4,505.86 4,503.04 4,505.38 101,866.5K
11:03 4,505.80 4,509.28 4,505.80 4,507.91 100,184.5K
11:04 4,508.09 4,509.07 4,507.78 4,508.11 97,311.1K
11:05 4,508.15 4,509.63 4,508.15 4,509.27 91,141.1K
11:06 4,509.44 4,509.64 4,507.98 4,509.53 96,260.4K
11:07 4,509.49 4,509.90 4,507.37 4,507.42 118,012.3K
11:08 4,507.46 4,507.46 4,504.88 4,505.22 121,904.0K
11:09 4,504.93 4,504.93 4,502.01 4,503.79 134,366.3K
11:10 4,504.13 4,505.57 4,503.92 4,504.70 99,022.8K
11:11 4,505.04 4,506.66 4,504.93 4,506.66 99,101.3K
11:12 4,506.47 4,509.94 4,506.29 4,509.24 102,991.3K
11:13 4,509.37 4,510.80 4,509.12 4,510.80 96,126.6K
11:14 4,511.07 4,511.07 4,508.23 4,509.38 118,660.7K
11:15 4,509.33 4,510.49 4,507.36 4,507.36 108,327.8K
11:16 4,506.91 4,506.91 4,504.65 4,505.36 107,676.3K
11:17 4,505.41 4,505.96 4,504.91 4,505.18 83,458.8K
11:18 4,505.56 4,507.69 4,505.56 4,507.69 114,734.5K
11:19 4,507.79 4,510.24 4,507.79 4,510.03 123,516.4K
11:20 4,509.89 4,509.89 4,508.80 4,509.79 90,727.4K
11:21 4,510.08 4,512.59 4,509.94 4,512.53 125,584.5K
11:22 4,512.38 4,512.38 4,509.93 4,511.47 119,353.0K
11:23 4,511.33 4,511.33 4,510.02 4,510.34 107,837.3K
11:24 4,510.01 4,510.01 4,505.71 4,505.71 131,498.9K
11:25 4,505.77 4,505.77 4,497.22 4,497.22 247,284.1K
11:26 4,497.04 4,497.04 4,493.12 4,493.12 200,533.9K
11:27 4,493.28 4,493.46 4,491.13 4,491.87 152,597.3K
11:28 4,492.13 4,492.13 4,489.45 4,489.98 144,319.4K
11:29 4,489.77 4,492.71 4,489.77 4,490.95 107,088.5K
11:30 4,490.97 4,491.46 4,490.97 4,491.46 6,769.7K
11:31 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:32 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:33 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:34 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:35 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:36 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:37 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:38 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:39 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:40 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:41 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:42 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:43 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:44 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:45 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:46 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:47 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:48 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:49 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:50 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:51 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:52 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:53 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:54 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:55 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:56 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:57 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:58 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
11:59 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:00 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:01 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:02 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:03 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:04 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:05 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:06 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:07 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:08 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:09 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:10 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:11 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:12 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:13 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:14 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:15 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:16 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:17 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:18 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:19 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:20 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:21 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:22 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:23 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:24 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:25 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:26 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:27 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:28 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:29 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:30 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:31 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:32 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:33 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:34 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:35 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:36 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:37 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:38 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:39 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:40 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:41 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:42 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:43 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:44 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:45 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:46 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:47 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:48 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:49 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:50 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:51 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:52 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:53 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:54 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:55 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:56 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:57 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:58 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
12:59 4,491.46 4,491.46 4,491.46 4,491.46 0.0K
13:00 4,491.46 4,495.18 4,491.46 4,494.81 271,697.6K
13:01 4,495.04 4,497.73 4,495.04 4,496.93 99,755.0K
13:02 4,497.66 4,500.20 4,497.66 4,500.16 89,568.9K
13:03 4,500.62 4,500.75 4,499.69 4,500.75 81,426.3K
13:04 4,500.75 4,504.64 4,500.75 4,504.46 78,735.4K
13:05 4,504.93 4,506.37 4,504.79 4,505.63 92,146.9K
13:06 4,506.65 4,507.36 4,505.04 4,505.39 98,146.5K
13:07 4,505.07 4,505.71 4,500.80 4,500.80 95,351.5K
13:08 4,500.90 4,502.54 4,500.34 4,502.24 91,789.2K
13:09 4,502.52 4,502.52 4,499.28 4,500.30 77,386.1K
13:10 4,500.25 4,500.25 4,495.35 4,495.90 86,580.9K
13:11 4,495.72 4,499.09 4,495.72 4,498.97 76,130.2K
13:12 4,499.11 4,501.61 4,498.96 4,501.61 78,723.0K
13:13 4,501.72 4,505.28 4,501.53 4,505.28 81,461.0K
13:14 4,505.45 4,505.45 4,503.39 4,503.48 88,375.8K
13:15 4,503.45 4,506.75 4,503.42 4,504.17 81,359.3K
13:16 4,503.62 4,505.36 4,503.62 4,504.94 74,496.5K
13:17 4,505.04 4,505.45 4,503.74 4,504.14 80,939.4K
13:18 4,503.97 4,507.31 4,503.97 4,505.28 69,851.3K
13:19 4,505.15 4,506.91 4,505.10 4,505.63 72,882.3K
13:20 4,506.09 4,507.48 4,506.09 4,507.36 72,491.9K
13:21 4,507.30 4,508.12 4,506.93 4,507.75 64,894.1K
13:22 4,507.49 4,507.49 4,504.05 4,505.16 87,828.1K
13:23 4,504.88 4,506.37 4,504.09 4,506.37 68,275.7K
13:24 4,506.35 4,507.81 4,506.32 4,506.65 73,189.5K
13:25 4,506.31 4,508.67 4,506.13 4,508.67 59,691.2K
13:26 4,508.71 4,511.01 4,508.71 4,509.74 72,388.3K
13:27 4,509.71 4,512.44 4,509.71 4,512.38 64,336.2K
13:28 4,512.27 4,512.72 4,511.07 4,512.70 75,669.0K
13:29 4,512.56 4,512.56 4,511.46 4,511.46 68,352.3K
13:30 4,511.61 4,512.67 4,509.06 4,509.49 88,408.3K
13:31 4,509.45 4,512.94 4,509.45 4,512.94 66,828.7K
13:32 4,513.34 4,515.83 4,513.34 4,515.77 86,943.8K
13:33 4,515.17 4,515.17 4,508.66 4,510.29 118,024.2K
13:34 4,511.08 4,512.09 4,511.04 4,512.09 69,242.4K
13:35 4,512.08 4,516.00 4,512.08 4,515.62 69,796.3K
13:36 4,515.83 4,516.18 4,514.65 4,515.06 78,871.8K
13:37 4,514.96 4,517.05 4,514.96 4,516.17 73,195.2K
13:38 4,515.51 4,517.18 4,513.47 4,517.18 90,035.8K
13:39 4,517.16 4,518.25 4,516.36 4,517.71 67,992.1K
13:40 4,517.66 4,518.84 4,517.10 4,518.84 66,395.4K
13:41 4,519.10 4,519.10 4,515.71 4,516.29 74,340.5K
13:42 4,516.42 4,516.42 4,510.26 4,510.89 99,307.5K
13:43 4,511.10 4,514.08 4,511.06 4,512.57 77,898.4K
13:44 4,512.09 4,512.09 4,509.37 4,510.04 69,288.2K
13:45 4,510.08 4,511.26 4,506.39 4,506.59 91,869.0K
13:46 4,506.56 4,506.56 4,504.85 4,504.85 85,575.6K
13:47 4,505.13 4,505.13 4,502.42 4,502.42 86,399.4K
13:48 4,502.19 4,507.79 4,502.10 4,507.66 96,516.0K
13:49 4,506.88 4,508.45 4,504.76 4,508.45 78,622.1K
13:50 4,508.65 4,508.69 4,507.31 4,508.48 74,414.3K
13:51 4,508.59 4,509.83 4,508.47 4,509.83 59,369.3K
13:52 4,509.91 4,513.14 4,509.91 4,513.14 66,314.7K
13:53 4,513.12 4,514.79 4,513.00 4,513.67 75,820.0K
13:54 4,513.11 4,513.99 4,512.84 4,513.04 68,148.0K
13:55 4,512.50 4,515.99 4,512.50 4,515.99 67,661.2K
13:56 4,515.85 4,515.93 4,513.47 4,513.47 82,712.8K
13:57 4,513.34 4,514.54 4,513.17 4,514.54 61,632.6K
13:58 4,514.44 4,514.44 4,512.70 4,513.59 72,035.9K
13:59 4,513.74 4,518.82 4,513.70 4,518.82 83,959.3K
14:00 4,519.13 4,522.09 4,519.13 4,522.09 118,596.5K
14:01 4,522.05 4,522.34 4,518.15 4,518.71 100,931.9K
14:02 4,518.67 4,518.70 4,516.68 4,517.96 78,568.0K
14:03 4,517.90 4,518.65 4,516.21 4,516.21 65,318.2K
14:04 4,516.62 4,517.78 4,515.70 4,517.21 57,060.7K
14:05 4,517.17 4,517.17 4,514.81 4,515.28 71,998.3K
14:06 4,515.34 4,517.76 4,515.34 4,516.37 62,720.4K
14:07 4,516.27 4,518.33 4,516.01 4,518.29 61,950.5K
14:08 4,518.57 4,521.11 4,518.57 4,521.11 57,134.0K
14:09 4,521.24 4,521.64 4,519.73 4,521.25 78,462.6K
14:10 4,521.36 4,522.54 4,520.73 4,521.01 72,970.6K
14:11 4,521.17 4,522.83 4,520.59 4,521.41 71,583.3K
14:12 4,521.34 4,523.12 4,521.34 4,522.56 69,016.7K
14:13 4,522.53 4,522.97 4,520.82 4,520.82 64,705.5K
14:14 4,520.72 4,522.80 4,520.16 4,522.37 89,351.9K
14:15 4,522.58 4,522.79 4,520.67 4,520.67 61,004.7K
14:16 4,520.86 4,521.19 4,520.25 4,521.07 61,921.4K
14:17 4,520.99 4,521.55 4,520.43 4,520.45 60,057.6K
14:18 4,519.83 4,519.83 4,518.47 4,518.97 78,147.9K
14:19 4,519.04 4,520.39 4,519.04 4,520.26 75,029.5K
14:20 4,520.33 4,520.50 4,519.22 4,520.38 84,464.6K
14:21 4,520.52 4,522.97 4,520.52 4,522.83 77,491.0K
14:22 4,522.93 4,524.18 4,522.93 4,524.17 74,742.5K
14:23 4,524.31 4,527.47 4,524.31 4,527.19 98,823.4K
14:24 4,527.37 4,528.13 4,527.20 4,527.21 111,991.8K
14:25 4,527.15 4,527.15 4,523.48 4,524.26 134,074.5K
14:26 4,523.83 4,524.30 4,521.76 4,521.76 95,947.7K
14:27 4,521.91 4,524.19 4,521.52 4,523.74 104,546.9K
14:28 4,523.59 4,524.71 4,523.59 4,524.60 77,268.1K
14:29 4,524.55 4,525.59 4,524.53 4,525.56 81,624.3K
14:30 4,525.31 4,526.91 4,525.31 4,525.53 102,008.5K
14:31 4,525.34 4,525.34 4,522.76 4,523.03 123,835.5K
14:32 4,523.58 4,525.00 4,523.40 4,525.00 140,883.6K
14:33 4,525.26 4,525.26 4,524.04 4,524.04 130,170.1K
14:34 4,524.07 4,524.19 4,522.57 4,522.87 118,642.1K
14:35 4,522.78 4,523.46 4,520.75 4,520.75 112,585.0K
14:36 4,520.78 4,523.07 4,520.54 4,522.48 111,997.9K
14:37 4,522.72 4,522.78 4,522.29 4,522.78 98,560.9K
14:38 4,522.97 4,524.53 4,522.84 4,524.44 103,691.6K
14:39 4,524.45 4,526.13 4,524.42 4,525.92 102,928.3K
14:40 4,525.97 4,526.05 4,525.25 4,525.32 115,526.1K
14:41 4,525.26 4,525.26 4,523.57 4,523.97 108,349.9K
14:42 4,523.70 4,523.70 4,522.88 4,523.20 122,980.3K
14:43 4,523.00 4,523.47 4,521.97 4,522.13 130,273.2K
14:44 4,522.15 4,522.15 4,520.82 4,520.82 131,224.7K
14:45 4,520.93 4,520.93 4,518.85 4,519.58 138,296.0K
14:46 4,519.38 4,519.38 4,517.00 4,517.69 145,086.4K
14:47 4,517.74 4,518.96 4,517.31 4,518.30 138,665.3K
14:48 4,518.19 4,518.38 4,517.94 4,518.32 140,454.3K
14:49 4,518.52 4,520.42 4,518.43 4,520.35 125,366.6K
14:50 4,520.13 4,520.13 4,519.49 4,519.94 140,494.8K
14:51 4,519.79 4,520.63 4,519.24 4,520.49 163,476.5K
14:52 4,520.34 4,521.09 4,520.34 4,520.94 143,746.0K
14:53 4,520.88 4,522.29 4,520.88 4,522.15 155,777.2K
14:54 4,522.25 4,522.99 4,522.23 4,522.88 171,551.5K
14:55 4,522.98 4,523.56 4,522.50 4,522.84 186,838.3K
14:56 4,523.18 4,524.16 4,522.72 4,524.16 209,509.0K
14:57 4,524.42 4,524.42 4,524.28 4,524.28 13,447.9K
14:58 4,524.28 4,524.28 4,524.28 4,524.28 0.0K
14:59 4,524.28 4,524.37 4,523.71 4,523.71 354,812.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし