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 4,365.61 4,365.61 4,365.61 4,365.61 129,462.6K
09:29 4,365.61 4,365.61 4,365.61 4,365.61 0.0K
09:30 4,365.61 4,371.88 4,362.81 4,362.81 528,330.6K
09:31 4,362.36 4,362.36 4,357.82 4,359.45 378,556.2K
09:32 4,359.55 4,362.57 4,358.80 4,362.57 335,499.8K
09:33 4,361.97 4,362.48 4,356.93 4,356.93 257,187.3K
09:34 4,354.66 4,357.20 4,354.29 4,356.37 217,721.7K
09:35 4,356.51 4,356.94 4,350.30 4,352.29 264,317.6K
09:36 4,352.24 4,357.19 4,352.24 4,356.01 238,050.0K
09:37 4,355.80 4,355.80 4,352.05 4,354.79 211,353.1K
09:38 4,354.79 4,361.46 4,354.79 4,360.99 192,847.4K
09:39 4,361.48 4,362.81 4,361.24 4,361.76 191,627.8K
09:40 4,361.49 4,362.92 4,360.82 4,361.09 239,151.6K
09:41 4,360.64 4,366.88 4,359.79 4,366.14 191,492.8K
09:42 4,366.61 4,368.05 4,363.03 4,363.03 208,427.9K
09:43 4,363.05 4,366.18 4,362.16 4,366.18 197,741.6K
09:44 4,366.72 4,368.00 4,360.28 4,360.28 240,968.3K
09:45 4,360.81 4,369.90 4,360.81 4,369.90 254,000.4K
09:46 4,370.61 4,373.36 4,370.61 4,372.73 215,370.0K
09:47 4,372.73 4,374.06 4,370.05 4,371.35 192,523.1K
09:48 4,371.38 4,374.62 4,370.48 4,374.38 179,515.4K
09:49 4,374.95 4,377.92 4,374.91 4,376.87 166,286.9K
09:50 4,376.49 4,376.49 4,368.77 4,369.06 171,540.2K
09:51 4,369.14 4,370.65 4,366.79 4,370.31 179,035.6K
09:52 4,370.10 4,370.10 4,367.88 4,368.76 145,360.8K
09:53 4,368.50 4,377.64 4,368.50 4,377.64 133,217.6K
09:54 4,378.45 4,382.58 4,378.45 4,382.57 149,239.2K
09:55 4,382.68 4,384.53 4,382.68 4,384.46 181,976.1K
09:56 4,384.46 4,385.12 4,384.00 4,384.82 158,644.9K
09:57 4,384.57 4,386.54 4,384.12 4,384.85 130,958.3K
09:58 4,385.20 4,385.85 4,383.01 4,385.84 142,983.9K
09:59 4,385.99 4,391.76 4,385.79 4,391.68 146,820.3K
10:00 4,391.83 4,391.83 4,387.93 4,388.18 166,685.0K
10:01 4,388.36 4,388.50 4,387.41 4,388.21 151,174.1K
10:02 4,388.04 4,388.22 4,386.37 4,386.38 124,894.4K
10:03 4,386.53 4,387.35 4,385.43 4,387.35 123,735.4K
10:04 4,387.48 4,391.82 4,387.48 4,391.43 149,803.2K
10:05 4,391.70 4,391.74 4,389.47 4,391.52 156,882.8K
10:06 4,391.34 4,392.28 4,390.82 4,391.08 140,953.0K
10:07 4,391.24 4,391.24 4,389.89 4,390.17 131,887.5K
10:08 4,390.06 4,390.06 4,383.72 4,383.97 174,356.3K
10:09 4,383.65 4,385.84 4,383.65 4,385.84 101,400.7K
10:10 4,385.91 4,386.71 4,384.99 4,386.22 119,071.2K
10:11 4,386.27 4,387.82 4,384.21 4,384.21 95,736.8K
10:12 4,383.62 4,383.62 4,379.01 4,379.53 113,103.3K
10:13 4,379.19 4,380.49 4,379.19 4,380.30 84,561.2K
10:14 4,379.73 4,381.40 4,378.79 4,381.40 79,082.0K
10:15 4,381.34 4,381.58 4,379.46 4,380.98 83,198.3K
10:16 4,380.93 4,380.93 4,379.25 4,379.43 64,666.0K
10:17 4,379.46 4,380.84 4,379.05 4,380.09 87,151.4K
10:18 4,380.29 4,386.27 4,380.29 4,385.31 95,448.5K
10:19 4,384.76 4,385.49 4,383.21 4,383.55 95,715.0K
10:20 4,383.81 4,384.04 4,380.65 4,380.88 91,598.1K
10:21 4,381.19 4,385.88 4,381.19 4,385.42 83,772.9K
10:22 4,385.81 4,387.48 4,385.81 4,387.33 97,408.3K
10:23 4,387.53 4,389.13 4,387.53 4,388.48 89,394.4K
10:24 4,388.30 4,389.79 4,388.30 4,389.79 98,171.0K
10:25 4,390.03 4,390.86 4,388.46 4,389.27 79,831.4K
10:26 4,389.37 4,391.18 4,388.79 4,391.18 91,983.9K
10:27 4,392.10 4,392.58 4,390.78 4,392.58 94,964.9K
10:28 4,392.65 4,398.15 4,392.65 4,398.15 81,972.1K
10:29 4,398.20 4,398.20 4,395.18 4,396.10 95,451.7K
10:30 4,396.01 4,396.01 4,390.80 4,390.80 95,903.8K
10:31 4,390.78 4,394.93 4,390.69 4,394.93 92,115.2K
10:32 4,394.52 4,396.15 4,393.56 4,395.57 96,703.3K
10:33 4,395.79 4,397.95 4,395.79 4,396.59 75,395.8K
10:34 4,396.31 4,396.61 4,392.71 4,396.61 104,349.0K
10:35 4,396.57 4,397.85 4,396.24 4,396.93 78,346.1K
10:36 4,396.50 4,396.67 4,392.10 4,392.10 97,668.0K
10:37 4,391.86 4,391.86 4,388.92 4,389.26 87,150.2K
10:38 4,388.84 4,393.02 4,388.25 4,393.02 84,595.5K
10:39 4,393.17 4,396.16 4,393.17 4,395.87 77,647.5K
10:40 4,395.12 4,396.06 4,394.40 4,396.01 69,571.3K
10:41 4,396.00 4,396.00 4,393.59 4,395.64 65,585.6K
10:42 4,395.61 4,401.15 4,395.60 4,401.12 89,773.8K
10:43 4,401.01 4,401.17 4,398.61 4,400.25 83,949.4K
10:44 4,399.75 4,401.90 4,398.68 4,400.69 82,407.5K
10:45 4,400.65 4,404.16 4,400.65 4,404.16 86,292.4K
10:46 4,404.38 4,404.75 4,400.46 4,401.59 116,213.5K
10:47 4,402.05 4,404.43 4,402.05 4,404.43 75,714.8K
10:48 4,404.43 4,406.36 4,404.36 4,406.04 72,861.1K
10:49 4,406.22 4,406.73 4,405.71 4,405.99 72,286.0K
10:50 4,406.02 4,407.61 4,404.93 4,407.57 87,806.6K
10:51 4,407.82 4,408.49 4,407.10 4,407.67 84,863.1K
10:52 4,407.67 4,407.67 4,405.13 4,406.14 88,561.6K
10:53 4,406.06 4,408.73 4,405.70 4,408.51 71,416.0K
10:54 4,408.20 4,408.27 4,406.51 4,408.05 64,884.3K
10:55 4,408.12 4,408.72 4,406.44 4,407.68 79,723.9K
10:56 4,407.41 4,410.12 4,407.06 4,410.12 63,137.8K
10:57 4,410.39 4,411.75 4,410.21 4,411.49 76,680.4K
10:58 4,411.75 4,411.75 4,407.09 4,407.09 76,606.2K
10:59 4,406.81 4,406.81 4,402.02 4,402.02 86,649.2K
11:00 4,401.92 4,403.98 4,401.92 4,403.09 62,589.1K
11:01 4,402.97 4,403.72 4,397.96 4,397.96 84,776.4K
11:02 4,397.80 4,399.73 4,397.31 4,399.03 68,594.4K
11:03 4,398.44 4,398.44 4,396.35 4,397.28 53,957.4K
11:04 4,396.87 4,401.91 4,396.48 4,401.91 56,322.0K
11:05 4,401.92 4,402.39 4,401.65 4,402.15 59,612.7K
11:06 4,401.99 4,406.29 4,401.99 4,405.74 71,576.5K
11:07 4,405.42 4,406.31 4,404.87 4,406.31 53,614.6K
11:08 4,406.21 4,409.23 4,406.11 4,409.18 62,644.1K
11:09 4,409.37 4,409.37 4,406.33 4,406.33 55,299.3K
11:10 4,406.49 4,407.36 4,405.94 4,406.44 50,341.7K
11:11 4,406.40 4,406.40 4,402.36 4,402.46 62,685.8K
11:12 4,402.35 4,404.26 4,402.35 4,402.98 53,220.5K
11:13 4,402.46 4,402.47 4,401.19 4,402.43 51,219.8K
11:14 4,402.25 4,405.35 4,402.10 4,405.35 48,136.6K
11:15 4,405.48 4,405.83 4,398.91 4,398.91 76,611.2K
11:16 4,398.80 4,399.15 4,397.86 4,398.26 52,100.6K
11:17 4,397.86 4,397.86 4,395.36 4,395.36 66,336.8K
11:18 4,395.36 4,397.09 4,395.15 4,396.68 52,982.0K
11:19 4,396.49 4,396.97 4,394.31 4,394.59 50,791.8K
11:20 4,394.29 4,398.77 4,393.92 4,398.77 69,920.9K
11:21 4,398.68 4,403.02 4,398.06 4,401.44 63,574.2K
11:22 4,401.26 4,401.26 4,398.09 4,398.26 43,723.4K
11:23 4,398.50 4,399.86 4,398.17 4,399.48 36,442.7K
11:24 4,399.63 4,399.71 4,397.92 4,397.92 44,780.7K
11:25 4,397.65 4,397.65 4,393.97 4,395.02 79,226.7K
11:26 4,395.16 4,396.38 4,394.70 4,396.33 39,804.9K
11:27 4,396.79 4,398.03 4,396.75 4,397.10 44,992.5K
11:28 4,397.23 4,400.08 4,397.17 4,400.08 45,774.7K
11:29 4,399.92 4,403.40 4,399.92 4,403.40 48,149.1K
11:30 4,403.49 4,403.64 4,403.49 4,403.64 3,389.5K
11:31 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:32 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:33 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:34 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:35 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:36 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:37 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:38 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:39 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:40 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:41 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:42 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:43 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:44 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:45 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:46 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:47 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:48 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:49 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:50 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:51 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:52 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:53 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:54 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:55 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:56 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:57 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:58 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
11:59 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:00 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:01 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:02 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:03 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:04 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:05 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:06 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:07 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:08 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:09 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:10 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:11 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:12 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:13 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:14 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:15 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:16 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:17 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:18 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:19 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:20 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:21 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:22 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:23 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:24 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:25 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:26 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:27 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:28 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:29 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:30 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:31 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:32 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:33 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:34 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:35 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:36 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:37 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:38 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:39 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:40 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:41 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:42 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:43 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:44 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:45 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:46 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:47 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:48 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:49 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:50 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:51 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:52 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:53 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:54 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:55 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:56 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:57 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:58 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
12:59 4,403.64 4,403.64 4,403.64 4,403.64 0.0K
13:00 4,403.64 4,409.26 4,403.64 4,407.77 251,398.4K
13:01 4,407.64 4,407.64 4,406.34 4,406.96 110,122.1K
13:02 4,406.99 4,406.99 4,403.54 4,403.67 73,868.8K
13:03 4,403.86 4,404.64 4,401.71 4,404.53 79,193.6K
13:04 4,404.62 4,404.70 4,401.35 4,401.35 56,808.1K
13:05 4,401.53 4,402.92 4,401.29 4,401.87 65,128.4K
13:06 4,401.61 4,403.50 4,400.10 4,403.50 72,606.0K
13:07 4,403.40 4,404.08 4,402.76 4,402.97 58,870.0K
13:08 4,402.98 4,404.46 4,402.89 4,404.40 66,678.4K
13:09 4,404.39 4,405.25 4,403.20 4,405.25 55,275.3K
13:10 4,405.12 4,408.92 4,405.12 4,408.92 117,179.5K
13:11 4,409.20 4,409.40 4,408.62 4,408.76 81,960.5K
13:12 4,408.91 4,408.96 4,404.39 4,404.61 88,739.0K
13:13 4,404.48 4,405.36 4,403.09 4,405.36 79,564.5K
13:14 4,405.53 4,406.37 4,404.04 4,404.04 67,266.2K
13:15 4,403.82 4,405.62 4,403.82 4,405.60 72,662.0K
13:16 4,405.59 4,405.87 4,404.86 4,404.93 67,226.9K
13:17 4,404.84 4,404.84 4,402.43 4,402.43 58,933.5K
13:18 4,402.28 4,403.28 4,401.90 4,403.20 53,835.9K
13:19 4,402.98 4,403.16 4,402.07 4,402.48 52,625.6K
13:20 4,402.73 4,404.00 4,402.73 4,403.66 56,823.0K
13:21 4,403.66 4,403.66 4,402.38 4,402.92 53,526.2K
13:22 4,402.98 4,403.37 4,402.20 4,402.93 59,867.1K
13:23 4,402.89 4,403.36 4,401.18 4,401.27 53,471.7K
13:24 4,401.13 4,401.52 4,400.14 4,400.14 74,930.6K
13:25 4,400.13 4,401.39 4,399.83 4,401.16 51,809.9K
13:26 4,401.07 4,402.47 4,400.83 4,402.47 65,692.6K
13:27 4,402.35 4,405.96 4,401.94 4,405.69 78,493.4K
13:28 4,405.54 4,406.22 4,404.62 4,404.82 56,615.5K
13:29 4,405.16 4,405.64 4,404.80 4,405.36 56,887.6K
13:30 4,405.87 4,409.64 4,405.55 4,409.64 76,121.9K
13:31 4,409.74 4,412.09 4,408.72 4,411.54 71,904.7K
13:32 4,411.39 4,411.39 4,408.24 4,408.63 71,953.8K
13:33 4,408.11 4,408.90 4,406.93 4,408.06 54,791.5K
13:34 4,407.48 4,408.99 4,407.39 4,408.99 54,096.8K
13:35 4,408.87 4,409.19 4,408.38 4,408.75 58,413.4K
13:36 4,408.56 4,409.36 4,407.69 4,408.84 47,213.6K
13:37 4,408.72 4,409.39 4,408.49 4,409.11 48,177.1K
13:38 4,409.01 4,410.60 4,409.01 4,410.16 48,336.2K
13:39 4,410.17 4,410.17 4,408.87 4,409.97 58,293.3K
13:40 4,409.63 4,411.63 4,409.63 4,410.22 78,972.5K
13:41 4,409.88 4,410.11 4,406.17 4,406.46 75,952.5K
13:42 4,406.54 4,408.03 4,406.54 4,408.03 55,102.4K
13:43 4,408.21 4,409.13 4,407.30 4,407.47 61,914.3K
13:44 4,407.71 4,409.96 4,407.71 4,409.96 51,423.5K
13:45 4,410.24 4,410.97 4,410.12 4,410.80 55,280.1K
13:46 4,411.07 4,414.22 4,411.07 4,414.22 65,219.3K
13:47 4,413.87 4,414.67 4,413.04 4,414.67 70,256.6K
13:48 4,415.08 4,418.20 4,415.08 4,418.20 90,006.7K
13:49 4,418.01 4,419.29 4,417.47 4,419.24 82,284.4K
13:50 4,419.23 4,419.58 4,417.28 4,417.47 71,446.0K
13:51 4,417.60 4,417.92 4,415.53 4,415.84 66,099.4K
13:52 4,415.72 4,416.83 4,415.12 4,416.37 65,862.5K
13:53 4,416.57 4,418.08 4,416.57 4,418.02 63,788.7K
13:54 4,418.89 4,422.63 4,418.55 4,422.63 90,598.5K
13:55 4,421.95 4,422.31 4,420.75 4,422.31 90,236.2K
13:56 4,422.41 4,424.48 4,422.32 4,424.42 79,056.0K
13:57 4,424.60 4,425.84 4,424.60 4,425.84 81,397.1K
13:58 4,425.89 4,426.06 4,424.89 4,424.89 77,943.4K
13:59 4,424.68 4,425.14 4,423.76 4,425.14 85,484.6K
14:00 4,424.89 4,429.77 4,424.89 4,429.63 112,917.7K
14:01 4,429.70 4,430.82 4,429.61 4,430.28 96,485.0K
14:02 4,430.10 4,431.58 4,428.51 4,430.67 93,460.1K
14:03 4,431.00 4,434.40 4,430.99 4,434.32 113,362.2K
14:04 4,434.19 4,434.41 4,432.04 4,433.63 96,253.2K
14:05 4,433.79 4,434.31 4,433.12 4,434.10 97,505.4K
14:06 4,433.97 4,437.89 4,432.74 4,437.89 128,950.6K
14:07 4,437.86 4,440.22 4,437.86 4,438.60 119,493.0K
14:08 4,438.46 4,440.49 4,438.46 4,440.49 106,797.3K
14:09 4,440.99 4,441.25 4,439.79 4,439.79 96,176.3K
14:10 4,439.67 4,439.67 4,438.44 4,438.91 89,128.5K
14:11 4,439.54 4,443.15 4,439.54 4,443.15 142,510.3K
14:12 4,443.41 4,444.85 4,443.39 4,444.85 96,350.0K
14:13 4,444.97 4,444.97 4,434.64 4,434.64 137,988.7K
14:14 4,434.63 4,438.04 4,433.78 4,437.74 99,764.7K
14:15 4,437.58 4,444.08 4,437.56 4,444.08 98,541.9K
14:16 4,443.96 4,443.96 4,441.62 4,442.36 67,866.1K
14:17 4,442.49 4,443.25 4,442.25 4,443.16 61,790.2K
14:18 4,443.45 4,444.10 4,442.97 4,444.10 64,356.8K
14:19 4,443.51 4,443.51 4,441.68 4,442.22 73,432.7K
14:20 4,442.56 4,443.85 4,442.36 4,442.79 70,796.2K
14:21 4,442.86 4,447.70 4,442.86 4,447.70 76,989.2K
14:22 4,448.00 4,450.24 4,448.00 4,450.24 92,437.5K
14:23 4,450.25 4,453.10 4,450.25 4,453.10 85,926.7K
14:24 4,453.31 4,453.31 4,451.73 4,451.78 101,864.4K
14:25 4,451.80 4,454.01 4,450.78 4,453.29 80,641.2K
14:26 4,453.61 4,454.10 4,451.74 4,451.74 81,719.6K
14:27 4,451.04 4,453.04 4,451.04 4,452.78 97,314.7K
14:28 4,452.84 4,456.30 4,452.58 4,456.30 108,165.9K
14:29 4,456.01 4,456.69 4,455.11 4,455.33 109,218.5K
14:30 4,455.20 4,456.92 4,454.94 4,456.92 93,300.7K
14:31 4,457.02 4,459.84 4,456.95 4,459.78 94,122.0K
14:32 4,459.93 4,463.76 4,459.93 4,463.74 121,096.5K
14:33 4,463.56 4,463.94 4,461.40 4,461.40 109,440.5K
14:34 4,460.94 4,460.94 4,453.26 4,453.26 137,863.5K
14:35 4,452.62 4,454.10 4,449.98 4,454.10 116,101.8K
14:36 4,454.04 4,454.04 4,450.69 4,450.69 86,905.2K
14:37 4,450.86 4,457.64 4,450.29 4,457.64 107,729.2K
14:38 4,457.31 4,458.83 4,456.64 4,458.83 81,666.2K
14:39 4,459.21 4,460.29 4,458.93 4,460.29 98,327.9K
14:40 4,460.73 4,465.07 4,460.73 4,464.11 139,932.1K
14:41 4,463.67 4,463.96 4,462.88 4,463.96 94,600.8K
14:42 4,463.75 4,464.48 4,463.38 4,464.48 102,936.4K
14:43 4,464.51 4,464.51 4,463.36 4,463.43 97,837.6K
14:44 4,463.76 4,464.67 4,463.09 4,464.17 115,363.6K
14:45 4,463.78 4,463.78 4,459.75 4,460.09 131,727.9K
14:46 4,460.52 4,462.52 4,460.19 4,462.52 112,708.1K
14:47 4,462.75 4,466.56 4,462.75 4,466.42 141,895.0K
14:48 4,465.92 4,466.19 4,465.08 4,465.15 116,926.1K
14:49 4,465.56 4,465.56 4,463.72 4,463.72 127,154.3K
14:50 4,463.63 4,463.63 4,460.67 4,460.67 152,007.2K
14:51 4,460.47 4,460.66 4,459.72 4,459.98 164,852.6K
14:52 4,460.10 4,460.10 4,457.47 4,457.58 188,393.2K
14:53 4,457.33 4,457.33 4,456.22 4,457.07 168,133.9K
14:54 4,457.02 4,457.79 4,456.84 4,457.67 160,547.1K
14:55 4,457.58 4,457.58 4,456.67 4,456.67 190,946.9K
14:56 4,456.59 4,458.71 4,456.02 4,458.71 214,282.6K
14:57 4,458.54 4,459.09 4,458.54 4,459.09 10,126.5K
14:58 4,459.09 4,459.09 4,459.09 4,459.09 0.0K
14:59 4,459.09 4,460.32 4,459.09 4,460.33 289,433.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし