上海/深センCSI300 (CSI300)

CSI300
🏛️ 中国 →
4,620.05
最終更新: 2025-09-29
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 4,461.25 4,461.25 4,461.25 4,461.25 123,242.9K
09:29 4,461.25 4,461.25 4,461.25 4,461.25 0.0K
09:30 4,461.25 4,465.50 4,454.60 4,454.60 601,503.5K
09:31 4,454.58 4,454.58 4,450.00 4,453.86 433,507.3K
09:32 4,454.45 4,462.38 4,452.23 4,462.38 438,922.4K
09:33 4,462.47 4,462.47 4,458.39 4,459.00 427,148.1K
09:34 4,458.34 4,461.19 4,456.23 4,457.79 354,676.2K
09:35 4,457.50 4,457.50 4,454.52 4,454.52 396,872.5K
09:36 4,454.42 4,458.09 4,453.45 4,458.09 345,029.9K
09:37 4,457.07 4,457.65 4,453.35 4,457.36 280,307.9K
09:38 4,456.23 4,456.23 4,448.11 4,448.11 341,017.0K
09:39 4,447.90 4,449.51 4,446.77 4,449.11 305,019.2K
09:40 4,449.32 4,453.00 4,448.62 4,453.00 365,439.9K
09:41 4,453.20 4,453.20 4,446.17 4,446.17 342,725.4K
09:42 4,445.89 4,446.46 4,442.36 4,443.49 231,399.2K
09:43 4,443.18 4,444.02 4,436.86 4,437.07 225,645.8K
09:44 4,436.93 4,436.93 4,430.57 4,433.63 240,187.4K
09:45 4,434.27 4,437.94 4,434.27 4,435.19 206,960.8K
09:46 4,435.89 4,440.62 4,435.89 4,437.75 205,310.1K
09:47 4,437.77 4,437.77 4,432.48 4,432.48 162,079.3K
09:48 4,432.35 4,432.35 4,428.56 4,428.56 158,955.2K
09:49 4,427.67 4,427.67 4,421.39 4,423.59 239,585.2K
09:50 4,423.19 4,423.19 4,415.47 4,415.47 190,006.2K
09:51 4,415.74 4,417.17 4,412.22 4,414.18 193,730.2K
09:52 4,414.19 4,417.31 4,412.32 4,417.31 165,560.8K
09:53 4,417.77 4,418.55 4,416.97 4,417.49 139,687.4K
09:54 4,417.59 4,417.59 4,409.78 4,409.78 174,457.2K
09:55 4,409.71 4,415.79 4,409.71 4,415.79 159,971.0K
09:56 4,416.58 4,424.01 4,416.58 4,423.52 158,398.5K
09:57 4,423.10 4,423.10 4,415.02 4,415.02 143,074.0K
09:58 4,415.06 4,415.65 4,410.35 4,410.35 111,436.6K
09:59 4,410.51 4,412.44 4,407.93 4,407.93 111,808.8K
10:00 4,407.71 4,407.71 4,404.18 4,404.18 177,559.3K
10:01 4,403.56 4,404.09 4,400.63 4,401.74 160,495.6K
10:02 4,402.40 4,410.35 4,402.40 4,410.35 160,270.8K
10:03 4,410.22 4,410.22 4,404.14 4,407.18 131,443.7K
10:04 4,406.47 4,408.72 4,405.31 4,405.34 111,657.5K
10:05 4,404.74 4,404.74 4,397.77 4,398.81 154,263.2K
10:06 4,398.63 4,398.63 4,395.43 4,395.43 137,734.9K
10:07 4,396.17 4,397.59 4,391.18 4,391.18 175,696.1K
10:08 4,391.18 4,392.95 4,391.18 4,391.74 145,464.7K
10:09 4,391.46 4,391.46 4,382.14 4,382.64 182,228.2K
10:10 4,381.97 4,383.21 4,378.02 4,379.99 247,030.6K
10:11 4,379.72 4,391.31 4,379.72 4,391.31 198,556.2K
10:12 4,391.74 4,396.22 4,391.56 4,396.22 147,710.8K
10:13 4,396.25 4,396.25 4,391.78 4,393.67 127,143.6K
10:14 4,393.43 4,393.43 4,389.57 4,389.63 91,253.8K
10:15 4,389.79 4,400.22 4,389.40 4,399.09 110,328.2K
10:16 4,398.67 4,402.49 4,398.24 4,402.49 101,239.4K
10:17 4,402.48 4,402.48 4,398.73 4,401.06 122,248.5K
10:18 4,401.15 4,401.90 4,398.19 4,401.42 84,568.4K
10:19 4,401.44 4,401.87 4,399.25 4,401.80 86,597.5K
10:20 4,401.93 4,402.34 4,397.65 4,397.65 86,636.2K
10:21 4,398.12 4,398.81 4,393.82 4,393.82 87,511.6K
10:22 4,393.81 4,396.31 4,393.09 4,395.49 79,944.7K
10:23 4,395.21 4,395.21 4,389.38 4,389.74 93,103.5K
10:24 4,389.76 4,390.04 4,388.09 4,389.32 86,829.0K
10:25 4,388.72 4,397.22 4,388.72 4,396.15 83,256.3K
10:26 4,395.27 4,397.25 4,393.83 4,397.12 121,365.6K
10:27 4,395.69 4,395.69 4,387.08 4,387.09 127,988.5K
10:28 4,386.69 4,386.84 4,385.48 4,385.71 90,578.7K
10:29 4,385.51 4,388.75 4,385.51 4,387.74 103,353.5K
10:30 4,387.77 4,387.77 4,383.55 4,384.11 119,257.6K
10:31 4,384.17 4,386.04 4,384.00 4,384.06 104,237.6K
10:32 4,384.05 4,389.78 4,384.05 4,387.66 99,436.8K
10:33 4,387.71 4,387.90 4,384.23 4,384.23 110,024.3K
10:34 4,384.01 4,384.01 4,377.84 4,377.84 116,084.3K
10:35 4,377.51 4,377.91 4,374.66 4,374.84 130,901.7K
10:36 4,375.88 4,376.31 4,372.30 4,372.58 127,218.7K
10:37 4,372.79 4,375.33 4,370.97 4,370.97 131,695.0K
10:38 4,370.71 4,370.71 4,364.19 4,364.19 163,045.9K
10:39 4,364.29 4,365.53 4,363.15 4,363.23 139,952.9K
10:40 4,363.29 4,370.33 4,363.13 4,370.33 142,010.0K
10:41 4,370.36 4,374.18 4,369.13 4,374.18 108,531.5K
10:42 4,374.31 4,374.31 4,367.18 4,368.75 117,823.6K
10:43 4,368.67 4,371.22 4,368.64 4,370.14 81,647.3K
10:44 4,369.93 4,370.25 4,366.10 4,366.52 87,170.4K
10:45 4,366.84 4,369.26 4,366.58 4,366.61 90,746.9K
10:46 4,366.50 4,368.11 4,366.45 4,366.54 79,597.2K
10:47 4,366.56 4,366.56 4,363.08 4,363.08 89,903.6K
10:48 4,363.16 4,363.16 4,359.72 4,359.73 93,735.1K
10:49 4,359.26 4,359.26 4,353.60 4,353.65 134,821.9K
10:50 4,353.69 4,353.69 4,350.45 4,351.09 180,594.9K
10:51 4,350.87 4,351.31 4,349.89 4,350.38 147,079.3K
10:52 4,350.24 4,350.24 4,341.88 4,342.08 189,610.3K
10:53 4,342.09 4,355.87 4,342.09 4,355.87 207,170.9K
10:54 4,355.94 4,356.21 4,353.70 4,353.70 115,092.1K
10:55 4,353.50 4,364.75 4,353.40 4,364.75 108,936.5K
10:56 4,364.96 4,365.02 4,362.04 4,363.12 99,563.2K
10:57 4,363.29 4,368.27 4,363.29 4,368.03 79,807.6K
10:58 4,368.15 4,368.64 4,363.59 4,363.96 77,837.3K
10:59 4,363.73 4,365.95 4,363.62 4,365.95 58,585.0K
11:00 4,366.01 4,375.38 4,366.01 4,375.16 90,020.9K
11:01 4,375.29 4,377.46 4,371.42 4,377.05 112,734.6K
11:02 4,377.09 4,377.24 4,374.23 4,375.26 87,058.4K
11:03 4,375.06 4,377.37 4,374.79 4,374.79 73,351.1K
11:04 4,374.54 4,375.26 4,372.31 4,372.31 73,365.6K
11:05 4,372.35 4,372.35 4,366.50 4,368.36 94,176.8K
11:06 4,368.08 4,368.64 4,365.74 4,367.63 65,088.1K
11:07 4,367.45 4,367.45 4,361.18 4,361.18 68,669.1K
11:08 4,360.77 4,364.03 4,359.71 4,364.03 79,489.2K
11:09 4,363.69 4,364.63 4,361.77 4,364.63 60,344.1K
11:10 4,365.29 4,369.72 4,365.29 4,366.54 78,854.3K
11:11 4,366.49 4,366.49 4,360.30 4,360.30 77,753.7K
11:12 4,359.10 4,359.16 4,357.23 4,357.23 71,674.8K
11:13 4,357.08 4,357.75 4,356.54 4,356.69 63,722.8K
11:14 4,356.66 4,356.66 4,355.10 4,355.44 56,641.3K
11:15 4,355.23 4,357.77 4,354.81 4,355.66 69,727.5K
11:16 4,355.48 4,355.48 4,349.93 4,350.62 107,285.1K
11:17 4,350.62 4,350.74 4,348.38 4,348.79 80,768.4K
11:18 4,348.53 4,355.86 4,348.53 4,355.86 75,920.3K
11:19 4,356.57 4,359.37 4,356.57 4,357.88 64,749.2K
11:20 4,357.47 4,359.98 4,356.86 4,357.27 71,818.0K
11:21 4,357.56 4,358.45 4,356.48 4,358.45 57,268.5K
11:22 4,358.42 4,359.47 4,358.00 4,359.47 47,073.7K
11:23 4,359.44 4,359.44 4,351.82 4,351.82 79,985.0K
11:24 4,351.61 4,351.61 4,347.95 4,348.41 67,392.2K
11:25 4,348.66 4,349.98 4,348.65 4,349.15 57,849.5K
11:26 4,349.42 4,349.42 4,344.25 4,345.78 119,325.0K
11:27 4,345.58 4,345.58 4,342.84 4,342.84 82,030.5K
11:28 4,343.12 4,344.03 4,342.77 4,344.03 71,534.1K
11:29 4,343.90 4,350.06 4,343.90 4,350.06 67,841.2K
11:30 4,349.90 4,349.90 4,349.90 4,349.90 3,066.6K
11:31 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:32 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:33 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:34 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:35 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:36 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:37 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:38 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:39 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:40 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:41 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:42 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:43 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:44 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:45 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:46 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:47 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:48 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:49 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:50 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:51 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:52 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:53 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:54 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:55 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:56 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:57 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:58 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
11:59 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:00 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:01 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:02 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:03 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:04 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:05 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:06 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:07 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:08 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:09 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:10 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:11 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:12 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:13 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:14 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:15 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:16 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:17 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:18 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:19 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:20 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:21 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:22 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:23 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:24 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:25 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:26 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:27 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:28 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:29 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:30 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:31 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:32 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:33 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:34 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:35 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:36 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:37 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:38 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:39 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:40 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:41 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:42 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:43 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:44 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:45 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:46 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:47 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:48 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:49 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:50 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:51 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:52 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:53 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:54 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:55 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:56 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:57 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:58 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
12:59 4,349.90 4,349.90 4,349.90 4,349.90 0.0K
13:00 4,349.90 4,357.03 4,348.24 4,357.03 224,445.3K
13:01 4,357.41 4,364.01 4,357.41 4,364.01 122,911.7K
13:02 4,364.04 4,364.04 4,358.50 4,359.94 127,640.4K
13:03 4,360.26 4,360.26 4,353.19 4,353.19 131,561.1K
13:04 4,353.12 4,353.49 4,350.75 4,350.75 87,682.7K
13:05 4,350.09 4,350.09 4,348.26 4,348.48 110,313.1K
13:06 4,348.44 4,357.86 4,348.44 4,357.86 111,426.5K
13:07 4,358.04 4,366.85 4,358.04 4,366.85 137,468.5K
13:08 4,367.14 4,369.78 4,365.52 4,369.78 98,463.1K
13:09 4,369.89 4,376.00 4,367.17 4,375.47 131,435.9K
13:10 4,374.96 4,376.72 4,374.49 4,375.93 119,100.5K
13:11 4,375.98 4,375.98 4,372.39 4,375.47 109,892.9K
13:12 4,375.56 4,382.59 4,375.56 4,382.59 131,835.9K
13:13 4,383.15 4,384.82 4,382.62 4,382.77 126,880.4K
13:14 4,382.83 4,384.74 4,381.90 4,383.83 108,487.8K
13:15 4,383.37 4,383.37 4,377.23 4,377.23 106,485.1K
13:16 4,377.28 4,384.01 4,377.28 4,381.58 94,118.2K
13:17 4,380.26 4,380.26 4,376.99 4,376.99 93,150.7K
13:18 4,376.81 4,378.20 4,374.14 4,374.14 76,332.0K
13:19 4,373.94 4,373.94 4,370.44 4,370.83 91,815.5K
13:20 4,370.56 4,370.71 4,368.86 4,370.71 75,683.1K
13:21 4,370.45 4,370.73 4,367.68 4,367.90 63,732.3K
13:22 4,367.72 4,368.00 4,365.62 4,365.63 62,555.8K
13:23 4,365.89 4,366.45 4,364.44 4,365.77 62,171.4K
13:24 4,365.70 4,365.89 4,363.63 4,364.01 63,860.6K
13:25 4,364.14 4,367.34 4,364.14 4,367.34 69,165.4K
13:26 4,367.37 4,371.25 4,367.37 4,370.52 64,879.0K
13:27 4,370.92 4,376.34 4,370.92 4,375.08 74,173.9K
13:28 4,375.21 4,375.21 4,370.16 4,370.16 84,856.2K
13:29 4,369.00 4,369.00 4,367.19 4,367.66 73,818.7K
13:30 4,367.78 4,367.78 4,364.67 4,365.53 69,788.3K
13:31 4,365.68 4,365.68 4,360.99 4,360.99 72,134.6K
13:32 4,361.00 4,362.67 4,360.65 4,362.29 57,878.3K
13:33 4,362.30 4,362.68 4,357.87 4,358.66 73,304.2K
13:34 4,358.76 4,363.02 4,358.76 4,362.00 62,752.6K
13:35 4,361.78 4,362.71 4,361.45 4,361.45 58,785.4K
13:36 4,361.30 4,361.30 4,358.48 4,358.48 78,343.4K
13:37 4,358.46 4,358.77 4,357.87 4,358.17 58,811.3K
13:38 4,358.10 4,360.27 4,357.40 4,359.65 70,795.9K
13:39 4,359.52 4,360.00 4,357.87 4,359.82 63,221.5K
13:40 4,359.59 4,359.59 4,356.90 4,356.90 67,699.9K
13:41 4,356.57 4,356.57 4,354.54 4,355.34 78,288.5K
13:42 4,355.15 4,356.52 4,353.18 4,353.72 81,347.7K
13:43 4,353.73 4,353.73 4,352.55 4,353.24 58,746.5K
13:44 4,354.01 4,358.28 4,352.84 4,358.28 80,078.5K
13:45 4,358.48 4,364.08 4,358.48 4,361.96 121,306.8K
13:46 4,361.77 4,366.25 4,361.77 4,366.25 80,992.6K
13:47 4,365.92 4,365.92 4,364.69 4,365.39 72,255.6K
13:48 4,364.31 4,364.31 4,357.20 4,357.96 98,950.3K
13:49 4,358.00 4,358.72 4,357.35 4,357.75 64,458.9K
13:50 4,357.81 4,362.58 4,357.81 4,362.58 68,365.9K
13:51 4,363.33 4,368.20 4,363.21 4,366.34 79,190.8K
13:52 4,366.73 4,370.87 4,366.73 4,370.41 68,435.2K
13:53 4,370.62 4,372.12 4,370.24 4,372.01 84,799.6K
13:54 4,371.97 4,376.19 4,371.97 4,376.19 91,617.4K
13:55 4,376.37 4,379.64 4,376.04 4,379.64 97,052.9K
13:56 4,379.63 4,380.58 4,379.46 4,380.32 93,173.8K
13:57 4,380.69 4,382.58 4,378.36 4,378.36 97,356.2K
13:58 4,377.80 4,377.80 4,372.49 4,372.69 95,912.0K
13:59 4,372.18 4,373.64 4,369.06 4,369.06 71,038.6K
14:00 4,369.16 4,369.81 4,365.41 4,365.74 82,974.3K
14:01 4,365.56 4,365.62 4,363.07 4,364.37 71,884.6K
14:02 4,363.88 4,363.88 4,361.03 4,362.21 67,320.6K
14:03 4,362.22 4,362.87 4,359.65 4,360.21 58,527.6K
14:04 4,360.49 4,360.81 4,359.27 4,359.27 57,194.4K
14:05 4,359.18 4,359.88 4,357.26 4,357.78 80,200.4K
14:06 4,357.50 4,357.51 4,354.60 4,354.60 81,661.5K
14:07 4,354.57 4,354.99 4,354.03 4,354.60 55,629.3K
14:08 4,354.43 4,354.67 4,353.90 4,354.20 80,962.5K
14:09 4,353.89 4,356.37 4,353.89 4,355.98 67,443.9K
14:10 4,355.81 4,356.02 4,349.29 4,349.29 120,626.6K
14:11 4,348.98 4,348.98 4,344.58 4,344.58 125,589.9K
14:12 4,343.91 4,344.13 4,341.39 4,341.39 139,156.3K
14:13 4,341.37 4,344.39 4,341.23 4,343.84 110,827.0K
14:14 4,343.73 4,346.14 4,343.56 4,346.14 88,552.6K
14:15 4,345.99 4,346.65 4,341.24 4,341.24 114,486.3K
14:16 4,341.32 4,343.88 4,341.27 4,343.16 108,121.3K
14:17 4,343.27 4,347.81 4,343.06 4,347.81 97,931.2K
14:18 4,347.85 4,347.85 4,345.27 4,345.77 92,456.9K
14:19 4,345.99 4,347.26 4,345.57 4,347.09 87,240.8K
14:20 4,347.16 4,348.07 4,346.26 4,348.07 93,562.9K
14:21 4,347.83 4,348.06 4,340.40 4,340.57 161,470.7K
14:22 4,340.50 4,340.50 4,337.82 4,337.88 128,386.0K
14:23 4,337.77 4,342.16 4,337.77 4,340.61 134,036.9K
14:24 4,340.47 4,340.47 4,338.07 4,338.74 111,783.1K
14:25 4,338.34 4,340.93 4,338.34 4,340.14 119,600.7K
14:26 4,339.88 4,339.96 4,338.73 4,339.24 131,213.6K
14:27 4,339.21 4,339.21 4,334.12 4,334.12 145,684.5K
14:28 4,334.34 4,348.42 4,334.32 4,348.42 218,795.5K
14:29 4,348.17 4,351.85 4,348.17 4,350.14 169,603.5K
14:30 4,348.39 4,348.39 4,344.49 4,344.79 122,052.7K
14:31 4,344.50 4,344.50 4,339.99 4,340.33 111,699.8K
14:32 4,340.70 4,340.70 4,337.00 4,337.86 123,120.1K
14:33 4,337.78 4,337.78 4,333.11 4,333.11 152,145.1K
14:34 4,331.83 4,331.99 4,328.43 4,329.62 229,341.8K
14:35 4,329.93 4,331.79 4,328.89 4,329.98 174,132.0K
14:36 4,329.62 4,330.47 4,329.09 4,330.30 176,219.8K
14:37 4,330.06 4,330.06 4,328.19 4,328.19 168,324.0K
14:38 4,328.03 4,337.69 4,327.51 4,337.69 221,669.7K
14:39 4,337.89 4,345.21 4,337.89 4,345.21 215,602.7K
14:40 4,345.82 4,351.94 4,345.82 4,351.94 196,934.4K
14:41 4,352.24 4,359.53 4,352.05 4,359.53 169,118.0K
14:42 4,359.06 4,364.47 4,359.06 4,364.47 172,073.0K
14:43 4,364.50 4,369.62 4,364.50 4,369.56 173,716.6K
14:44 4,369.60 4,376.77 4,369.60 4,376.72 189,363.6K
14:45 4,376.89 4,377.52 4,369.10 4,369.59 200,503.4K
14:46 4,369.01 4,369.01 4,365.06 4,366.85 163,852.4K
14:47 4,367.15 4,378.87 4,367.15 4,377.83 186,917.1K
14:48 4,377.89 4,377.89 4,373.77 4,374.23 141,605.5K
14:49 4,374.21 4,376.64 4,373.78 4,376.21 121,253.2K
14:50 4,376.20 4,377.18 4,375.30 4,376.74 148,192.8K
14:51 4,376.53 4,376.69 4,373.26 4,373.28 141,995.7K
14:52 4,372.58 4,372.58 4,370.46 4,370.46 114,044.9K
14:53 4,370.23 4,370.23 4,364.95 4,364.95 134,414.1K
14:54 4,365.41 4,365.58 4,363.97 4,363.97 122,232.2K
14:55 4,364.07 4,366.98 4,363.95 4,365.34 144,914.4K
14:56 4,365.14 4,365.14 4,363.21 4,364.15 158,858.0K
14:57 4,364.37 4,364.64 4,364.37 4,364.53 9,723.9K
14:58 4,364.53 4,364.53 4,364.53 4,364.53 0.0K
14:59 4,364.53 4,365.46 4,364.53 4,365.21 256,864.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし