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 4,448.74 4,448.74 4,448.74 4,448.74 165,953.9K
09:29 4,448.74 4,448.74 4,448.74 4,448.74 0.0K
09:30 4,448.74 4,454.11 4,448.03 4,453.81 522,620.6K
09:31 4,453.50 4,457.26 4,453.50 4,455.62 375,807.9K
09:32 4,455.72 4,456.55 4,452.60 4,455.17 357,929.5K
09:33 4,454.82 4,459.05 4,454.05 4,458.71 251,715.9K
09:34 4,459.04 4,459.83 4,455.61 4,455.61 246,063.7K
09:35 4,455.69 4,455.69 4,452.03 4,452.09 279,981.1K
09:36 4,452.45 4,460.94 4,452.04 4,460.94 295,196.8K
09:37 4,460.82 4,461.17 4,457.75 4,460.50 233,685.8K
09:38 4,461.02 4,461.02 4,457.58 4,459.07 196,130.2K
09:39 4,458.47 4,458.47 4,455.26 4,455.40 215,106.6K
09:40 4,455.59 4,458.48 4,455.41 4,458.03 181,996.7K
09:41 4,457.99 4,461.17 4,457.99 4,460.69 188,314.0K
09:42 4,460.70 4,464.63 4,460.70 4,462.30 188,915.9K
09:43 4,462.37 4,465.85 4,462.37 4,465.00 158,299.3K
09:44 4,465.00 4,465.00 4,461.89 4,463.54 158,189.7K
09:45 4,463.97 4,464.04 4,460.80 4,463.06 158,708.7K
09:46 4,463.13 4,469.03 4,463.13 4,468.15 158,307.9K
09:47 4,468.21 4,468.45 4,465.88 4,467.73 137,831.2K
09:48 4,467.83 4,468.73 4,466.67 4,467.34 147,082.7K
09:49 4,467.04 4,468.51 4,465.48 4,465.48 174,034.5K
09:50 4,465.38 4,468.24 4,465.38 4,466.12 150,603.6K
09:51 4,466.06 4,467.59 4,465.03 4,465.03 174,098.2K
09:52 4,465.27 4,465.33 4,461.50 4,462.33 145,703.8K
09:53 4,462.81 4,463.22 4,461.48 4,463.22 138,437.2K
09:54 4,462.98 4,468.15 4,462.68 4,467.19 172,691.6K
09:55 4,467.73 4,468.81 4,466.72 4,467.59 144,588.0K
09:56 4,467.38 4,467.70 4,465.11 4,467.70 134,145.9K
09:57 4,467.73 4,469.78 4,467.36 4,469.37 132,038.0K
09:58 4,469.40 4,470.58 4,468.89 4,470.47 114,679.1K
09:59 4,470.92 4,472.09 4,470.26 4,470.28 141,040.0K
10:00 4,470.15 4,470.15 4,467.76 4,468.72 135,325.7K
10:01 4,469.11 4,469.47 4,467.14 4,467.14 126,451.6K
10:02 4,467.19 4,467.19 4,463.87 4,463.96 125,181.2K
10:03 4,464.21 4,465.13 4,462.77 4,463.06 99,370.6K
10:04 4,462.95 4,462.95 4,461.17 4,461.37 101,945.2K
10:05 4,461.10 4,461.10 4,458.83 4,459.00 108,594.9K
10:06 4,458.88 4,460.85 4,458.66 4,460.58 92,422.3K
10:07 4,460.33 4,462.60 4,460.33 4,462.60 115,542.5K
10:08 4,462.27 4,462.87 4,460.81 4,462.39 104,127.2K
10:09 4,462.31 4,463.82 4,462.17 4,463.27 87,454.4K
10:10 4,463.15 4,463.15 4,460.73 4,460.73 110,488.1K
10:11 4,460.68 4,462.13 4,459.94 4,462.13 100,823.0K
10:12 4,462.24 4,466.46 4,462.05 4,466.46 92,590.7K
10:13 4,466.11 4,466.50 4,465.45 4,465.93 96,358.6K
10:14 4,466.24 4,466.24 4,464.79 4,465.94 159,543.2K
10:15 4,466.23 4,466.23 4,465.37 4,465.40 142,565.3K
10:16 4,465.05 4,465.13 4,463.54 4,463.83 118,511.6K
10:17 4,463.82 4,464.45 4,463.43 4,463.43 113,477.9K
10:18 4,463.32 4,465.12 4,463.32 4,463.35 125,975.1K
10:19 4,463.45 4,463.45 4,458.76 4,458.76 137,921.4K
10:20 4,458.76 4,459.37 4,456.69 4,456.69 107,902.1K
10:21 4,456.29 4,458.56 4,455.91 4,458.52 101,361.2K
10:22 4,458.64 4,462.03 4,458.64 4,460.96 90,449.3K
10:23 4,460.57 4,463.60 4,460.49 4,463.40 82,813.9K
10:24 4,463.27 4,463.59 4,462.64 4,463.59 76,983.5K
10:25 4,463.48 4,465.19 4,463.48 4,463.76 82,804.6K
10:26 4,463.95 4,465.19 4,463.50 4,464.64 88,995.8K
10:27 4,464.83 4,465.22 4,462.94 4,465.22 89,003.0K
10:28 4,465.29 4,465.53 4,463.02 4,463.43 90,588.7K
10:29 4,463.42 4,465.05 4,463.35 4,465.05 86,066.7K
10:30 4,465.00 4,465.52 4,464.08 4,465.29 82,740.5K
10:31 4,465.21 4,467.15 4,464.83 4,464.83 79,865.6K
10:32 4,464.80 4,466.31 4,464.80 4,465.01 74,940.3K
10:33 4,464.82 4,466.40 4,464.82 4,465.46 75,517.4K
10:34 4,465.35 4,467.16 4,465.35 4,466.05 66,753.5K
10:35 4,466.07 4,466.19 4,464.64 4,464.92 67,573.3K
10:36 4,465.10 4,466.70 4,465.10 4,466.24 69,812.7K
10:37 4,465.97 4,466.05 4,463.82 4,464.59 72,034.2K
10:38 4,464.41 4,467.32 4,464.41 4,467.07 77,973.1K
10:39 4,467.18 4,467.22 4,465.48 4,466.40 75,815.2K
10:40 4,466.33 4,466.35 4,464.68 4,464.68 86,412.2K
10:41 4,464.25 4,467.31 4,464.25 4,466.81 82,563.6K
10:42 4,466.38 4,467.28 4,465.00 4,466.97 78,019.5K
10:43 4,467.01 4,467.11 4,465.82 4,466.72 67,943.2K
10:44 4,466.71 4,469.15 4,466.71 4,469.15 71,075.0K
10:45 4,469.27 4,470.12 4,469.27 4,469.54 90,693.4K
10:46 4,469.43 4,469.65 4,468.25 4,468.25 93,038.0K
10:47 4,467.97 4,467.97 4,465.07 4,465.96 81,350.5K
10:48 4,465.74 4,466.30 4,465.42 4,465.42 59,635.3K
10:49 4,464.98 4,466.61 4,464.98 4,466.42 58,704.4K
10:50 4,466.41 4,466.59 4,464.63 4,464.98 77,235.3K
10:51 4,464.99 4,465.72 4,460.39 4,460.39 90,180.7K
10:52 4,460.12 4,460.12 4,456.28 4,456.43 105,492.2K
10:53 4,456.52 4,457.13 4,455.53 4,455.53 76,208.8K
10:54 4,455.27 4,457.80 4,455.08 4,457.80 73,401.6K
10:55 4,458.11 4,460.33 4,457.98 4,460.33 67,595.7K
10:56 4,460.08 4,462.62 4,459.86 4,462.18 78,241.5K
10:57 4,462.06 4,464.32 4,461.55 4,464.06 59,878.3K
10:58 4,463.89 4,465.49 4,463.80 4,465.49 62,481.6K
10:59 4,465.24 4,465.24 4,461.58 4,462.08 73,411.7K
11:00 4,462.09 4,462.77 4,461.79 4,462.48 54,758.5K
11:01 4,462.68 4,463.04 4,461.82 4,462.32 50,205.4K
11:02 4,462.33 4,462.33 4,459.47 4,459.47 60,584.9K
11:03 4,459.05 4,462.49 4,459.05 4,461.39 69,495.7K
11:04 4,461.32 4,461.32 4,459.81 4,459.86 57,500.7K
11:05 4,459.97 4,461.27 4,459.80 4,460.10 47,128.1K
11:06 4,460.04 4,460.83 4,459.82 4,460.31 59,853.3K
11:07 4,460.35 4,460.55 4,458.68 4,458.68 73,738.9K
11:08 4,458.55 4,458.83 4,457.41 4,457.95 64,611.0K
11:09 4,457.42 4,457.42 4,456.00 4,456.50 61,248.4K
11:10 4,456.15 4,457.86 4,455.91 4,456.13 81,387.6K
11:11 4,456.02 4,456.56 4,455.82 4,456.05 55,879.5K
11:12 4,456.40 4,458.28 4,456.02 4,456.02 56,585.4K
11:13 4,455.94 4,456.02 4,451.62 4,451.62 102,949.6K
11:14 4,451.54 4,453.05 4,451.47 4,452.81 68,583.3K
11:15 4,452.80 4,454.87 4,452.74 4,454.56 48,297.9K
11:16 4,454.41 4,456.04 4,454.41 4,455.52 49,817.1K
11:17 4,455.27 4,455.38 4,454.25 4,454.25 45,253.8K
11:18 4,454.09 4,454.09 4,449.95 4,449.95 69,653.9K
11:19 4,449.72 4,450.35 4,449.49 4,450.02 61,685.4K
11:20 4,450.22 4,452.69 4,449.82 4,452.19 59,854.2K
11:21 4,452.16 4,454.09 4,452.16 4,453.51 51,612.4K
11:22 4,453.32 4,453.32 4,451.26 4,451.39 43,380.5K
11:23 4,451.04 4,451.08 4,448.18 4,448.18 59,900.8K
11:24 4,448.11 4,449.66 4,448.11 4,449.14 49,289.9K
11:25 4,448.94 4,448.94 4,445.26 4,445.26 66,734.4K
11:26 4,445.34 4,445.34 4,442.41 4,442.41 86,086.1K
11:27 4,442.58 4,443.07 4,441.63 4,442.21 69,046.8K
11:28 4,442.49 4,444.08 4,442.49 4,444.08 55,530.0K
11:29 4,444.58 4,446.95 4,444.57 4,446.95 59,764.3K
11:30 4,446.92 4,446.93 4,446.92 4,446.93 2,744.7K
11:31 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:32 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:33 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:34 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:35 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:36 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:37 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:38 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:39 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:40 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:41 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:42 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:43 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:44 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:45 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:46 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:47 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:48 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:49 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:50 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:51 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:52 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:53 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:54 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:55 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:56 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:57 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:58 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
11:59 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:00 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:01 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:02 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:03 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:04 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:05 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:06 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:07 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:08 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:09 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:10 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:11 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:12 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:13 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:14 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:15 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:16 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:17 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:18 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:19 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:20 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:21 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:22 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:23 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:24 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:25 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:26 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:27 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:28 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:29 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:30 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:31 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:32 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:33 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:34 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:35 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:36 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:37 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:38 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:39 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:40 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:41 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:42 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:43 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:44 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:45 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:46 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:47 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:48 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:49 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:50 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:51 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:52 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:53 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:54 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:55 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:56 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:57 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:58 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
12:59 4,446.93 4,446.93 4,446.93 4,446.93 0.0K
13:00 4,446.93 4,448.80 4,445.61 4,448.42 155,137.1K
13:01 4,448.12 4,450.65 4,444.38 4,444.38 76,961.6K
13:02 4,444.00 4,444.28 4,441.65 4,442.22 81,769.6K
13:03 4,442.13 4,445.17 4,442.13 4,444.74 56,747.6K
13:04 4,444.38 4,445.01 4,443.40 4,444.64 51,360.5K
13:05 4,444.66 4,448.34 4,444.32 4,448.34 53,747.8K
13:06 4,448.34 4,450.45 4,448.23 4,449.94 53,455.7K
13:07 4,450.13 4,450.25 4,449.17 4,449.19 51,133.2K
13:08 4,448.95 4,449.07 4,447.42 4,447.42 49,006.9K
13:09 4,447.13 4,447.32 4,446.29 4,446.69 53,066.4K
13:10 4,446.66 4,447.31 4,446.58 4,446.66 42,638.0K
13:11 4,446.72 4,446.95 4,446.03 4,446.03 49,131.2K
13:12 4,445.64 4,445.64 4,442.71 4,442.71 79,538.1K
13:13 4,442.44 4,443.12 4,442.29 4,442.33 65,844.0K
13:14 4,442.37 4,442.85 4,441.12 4,441.12 66,025.2K
13:15 4,440.99 4,441.21 4,439.82 4,439.82 85,435.5K
13:16 4,439.91 4,439.91 4,434.24 4,434.34 143,847.5K
13:17 4,434.70 4,434.70 4,432.09 4,432.09 138,829.9K
13:18 4,432.13 4,432.63 4,431.45 4,432.11 105,496.5K
13:19 4,432.41 4,435.43 4,432.19 4,435.43 79,626.8K
13:20 4,436.08 4,437.01 4,435.94 4,436.55 63,308.8K
13:21 4,436.64 4,437.38 4,434.19 4,434.19 68,292.9K
13:22 4,434.18 4,434.31 4,433.03 4,433.37 52,602.4K
13:23 4,433.45 4,433.45 4,426.91 4,426.91 115,616.0K
13:24 4,426.65 4,427.87 4,426.49 4,426.54 77,186.0K
13:25 4,426.36 4,427.33 4,426.23 4,427.21 79,003.8K
13:26 4,427.03 4,429.20 4,426.86 4,427.02 79,404.1K
13:27 4,427.59 4,430.00 4,427.45 4,429.88 67,073.7K
13:28 4,429.87 4,430.58 4,429.44 4,430.58 53,373.5K
13:29 4,430.67 4,435.46 4,430.15 4,434.19 69,031.8K
13:30 4,434.50 4,434.73 4,431.73 4,431.73 83,846.2K
13:31 4,431.69 4,431.69 4,426.88 4,426.88 73,920.4K
13:32 4,426.01 4,426.01 4,421.28 4,421.64 140,276.3K
13:33 4,421.83 4,422.04 4,420.26 4,421.81 87,172.4K
13:34 4,422.04 4,425.75 4,421.90 4,425.30 80,580.6K
13:35 4,425.47 4,425.49 4,422.61 4,425.49 64,924.6K
13:36 4,425.18 4,425.18 4,421.32 4,421.47 63,490.2K
13:37 4,421.30 4,421.30 4,419.33 4,419.33 65,565.4K
13:38 4,419.29 4,419.57 4,418.24 4,418.24 64,400.7K
13:39 4,418.07 4,420.04 4,417.84 4,418.55 62,381.3K
13:40 4,418.88 4,418.88 4,417.36 4,418.45 61,567.4K
13:41 4,418.57 4,424.40 4,418.10 4,424.40 71,718.0K
13:42 4,424.35 4,424.35 4,423.44 4,423.54 54,739.6K
13:43 4,423.70 4,423.70 4,418.76 4,421.48 69,388.5K
13:44 4,421.21 4,421.58 4,420.60 4,420.60 48,987.2K
13:45 4,419.54 4,419.54 4,416.20 4,416.60 75,533.9K
13:46 4,416.28 4,416.35 4,413.70 4,414.35 88,338.4K
13:47 4,414.60 4,414.79 4,412.96 4,412.96 65,756.5K
13:48 4,412.88 4,414.73 4,412.69 4,414.73 65,385.7K
13:49 4,414.82 4,417.86 4,414.82 4,417.63 54,359.3K
13:50 4,417.80 4,418.30 4,416.43 4,418.17 60,898.6K
13:51 4,418.04 4,422.04 4,418.04 4,422.04 55,723.4K
13:52 4,422.11 4,423.67 4,421.47 4,421.72 62,526.3K
13:53 4,422.06 4,425.84 4,422.06 4,425.84 52,353.5K
13:54 4,425.42 4,428.58 4,425.42 4,428.58 76,607.5K
13:55 4,428.84 4,430.63 4,428.84 4,430.63 77,623.0K
13:56 4,430.42 4,430.42 4,424.90 4,425.83 69,779.7K
13:57 4,425.90 4,425.90 4,422.83 4,422.83 53,114.8K
13:58 4,421.92 4,421.92 4,419.15 4,420.43 77,045.7K
13:59 4,420.29 4,420.29 4,416.68 4,417.29 78,422.9K
14:00 4,417.28 4,417.31 4,413.23 4,413.50 122,461.8K
14:01 4,413.27 4,414.34 4,413.27 4,414.22 63,718.1K
14:02 4,414.49 4,423.63 4,414.49 4,423.63 90,361.2K
14:03 4,423.07 4,423.07 4,418.64 4,419.96 61,665.5K
14:04 4,420.13 4,426.29 4,420.13 4,426.01 60,927.2K
14:05 4,426.37 4,430.81 4,426.37 4,429.37 84,491.6K
14:06 4,429.09 4,429.28 4,427.40 4,427.63 76,185.5K
14:07 4,426.92 4,427.84 4,423.89 4,425.09 75,278.8K
14:08 4,426.13 4,426.67 4,424.69 4,425.86 47,212.5K
14:09 4,427.86 4,429.03 4,425.63 4,425.63 56,786.5K
14:10 4,425.62 4,432.80 4,425.62 4,432.80 57,139.5K
14:11 4,432.79 4,434.84 4,431.45 4,434.84 57,893.4K
14:12 4,434.59 4,435.11 4,433.28 4,434.48 57,186.6K
14:13 4,433.77 4,435.04 4,433.09 4,434.91 47,373.8K
14:14 4,435.13 4,439.10 4,434.81 4,438.38 69,569.6K
14:15 4,438.19 4,438.19 4,435.78 4,436.60 60,344.6K
14:16 4,436.39 4,440.19 4,436.39 4,440.11 55,778.6K
14:17 4,440.30 4,440.37 4,435.90 4,436.42 60,968.5K
14:18 4,436.33 4,436.74 4,433.58 4,433.58 49,787.9K
14:19 4,433.35 4,437.74 4,433.35 4,435.78 94,134.3K
14:20 4,435.92 4,435.95 4,431.95 4,432.26 59,811.7K
14:21 4,431.95 4,432.08 4,430.08 4,430.21 53,222.8K
14:22 4,430.18 4,431.65 4,429.88 4,431.34 54,738.2K
14:23 4,431.19 4,431.23 4,429.43 4,429.43 42,376.4K
14:24 4,429.51 4,430.55 4,429.08 4,430.55 53,855.3K
14:25 4,431.09 4,431.63 4,430.50 4,430.50 52,818.1K
14:26 4,429.38 4,430.59 4,428.89 4,430.22 72,276.5K
14:27 4,430.17 4,431.40 4,429.40 4,429.40 52,272.3K
14:28 4,429.59 4,429.63 4,424.99 4,424.99 85,275.2K
14:29 4,424.72 4,425.63 4,424.69 4,425.58 57,157.9K
14:30 4,425.67 4,429.60 4,425.67 4,429.60 60,705.4K
14:31 4,429.56 4,432.05 4,429.56 4,430.29 58,086.2K
14:32 4,430.26 4,430.87 4,427.27 4,427.90 62,057.7K
14:33 4,427.83 4,429.78 4,427.83 4,428.43 43,917.7K
14:34 4,428.40 4,428.40 4,427.73 4,427.81 46,678.6K
14:35 4,428.11 4,429.85 4,428.11 4,429.06 53,379.0K
14:36 4,429.27 4,433.31 4,429.26 4,433.06 59,298.1K
14:37 4,433.52 4,437.49 4,433.45 4,436.70 72,512.5K
14:38 4,436.85 4,437.18 4,436.09 4,436.68 66,221.7K
14:39 4,436.84 4,439.48 4,436.84 4,439.39 53,476.6K
14:40 4,439.62 4,440.65 4,439.40 4,439.40 68,925.2K
14:41 4,438.85 4,439.23 4,436.79 4,436.79 62,138.5K
14:42 4,437.06 4,437.79 4,433.62 4,433.63 68,038.7K
14:43 4,433.71 4,434.99 4,433.56 4,434.72 65,204.8K
14:44 4,434.74 4,435.44 4,433.98 4,435.06 65,315.9K
14:45 4,434.92 4,435.15 4,433.68 4,433.68 76,501.5K
14:46 4,433.37 4,433.50 4,431.49 4,432.45 105,631.7K
14:47 4,432.42 4,434.11 4,432.42 4,434.11 84,972.1K
14:48 4,434.32 4,435.38 4,434.32 4,435.02 76,623.4K
14:49 4,435.13 4,436.09 4,435.01 4,435.02 75,564.2K
14:50 4,435.23 4,435.98 4,435.11 4,435.27 87,056.9K
14:51 4,435.32 4,436.55 4,435.32 4,435.96 100,751.5K
14:52 4,436.20 4,436.34 4,435.88 4,435.99 89,229.5K
14:53 4,436.26 4,436.90 4,436.26 4,436.45 90,890.4K
14:54 4,436.34 4,436.66 4,435.59 4,435.59 100,610.8K
14:55 4,435.58 4,436.43 4,435.58 4,436.27 113,720.8K
14:56 4,436.13 4,437.00 4,435.87 4,437.00 127,426.3K
14:57 4,437.11 4,437.11 4,437.05 4,437.06 7,662.8K
14:58 4,437.06 4,437.06 4,437.06 4,437.06 0.0K
14:59 4,437.06 4,437.06 4,436.21 4,436.26 240,469.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし