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 4,499.09 4,499.09 4,499.09 4,499.09 142,121.0K
09:29 4,499.09 4,499.09 4,499.09 4,499.09 0.0K
09:30 4,499.09 4,502.01 4,494.19 4,494.19 440,294.5K
09:31 4,494.09 4,495.51 4,491.84 4,495.51 360,675.5K
09:32 4,496.88 4,502.70 4,496.88 4,502.18 319,646.2K
09:33 4,502.85 4,502.85 4,498.47 4,500.38 351,851.7K
09:34 4,501.03 4,509.04 4,500.34 4,509.04 236,305.3K
09:35 4,509.64 4,509.64 4,506.34 4,509.22 257,842.8K
09:36 4,509.25 4,510.12 4,506.19 4,510.12 229,393.6K
09:37 4,510.49 4,510.49 4,502.45 4,502.76 243,667.2K
09:38 4,502.43 4,505.00 4,501.52 4,505.00 268,542.9K
09:39 4,505.03 4,509.35 4,505.03 4,506.72 227,215.3K
09:40 4,506.53 4,510.86 4,506.53 4,510.43 186,315.5K
09:41 4,510.64 4,511.98 4,506.34 4,506.34 190,130.6K
09:42 4,505.74 4,505.74 4,500.68 4,500.68 245,100.4K
09:43 4,500.40 4,500.92 4,497.25 4,497.42 187,345.5K
09:44 4,497.07 4,497.80 4,495.10 4,497.80 180,200.7K
09:45 4,497.56 4,504.82 4,497.56 4,504.13 222,093.5K
09:46 4,504.30 4,510.19 4,504.30 4,508.17 165,633.6K
09:47 4,508.00 4,509.59 4,506.71 4,507.92 153,493.9K
09:48 4,506.58 4,506.58 4,504.21 4,505.28 158,292.8K
09:49 4,505.11 4,513.58 4,505.11 4,511.73 139,689.4K
09:50 4,511.78 4,512.71 4,509.14 4,511.20 106,641.1K
09:51 4,511.06 4,515.72 4,509.12 4,509.12 115,843.9K
09:52 4,509.14 4,514.15 4,509.14 4,513.91 125,300.8K
09:53 4,513.65 4,516.11 4,512.97 4,515.02 126,544.4K
09:54 4,514.98 4,516.93 4,513.77 4,516.93 98,472.8K
09:55 4,517.05 4,517.05 4,513.41 4,513.41 95,983.0K
09:56 4,513.55 4,514.85 4,509.43 4,509.43 138,765.5K
09:57 4,509.25 4,509.25 4,504.24 4,506.47 117,288.8K
09:58 4,506.74 4,512.30 4,506.74 4,511.79 119,256.3K
09:59 4,511.39 4,511.39 4,505.99 4,506.14 93,013.6K
10:00 4,506.19 4,508.86 4,505.82 4,507.28 106,212.6K
10:01 4,507.03 4,507.03 4,502.29 4,503.16 142,583.4K
10:02 4,502.60 4,509.54 4,502.47 4,509.54 125,232.8K
10:03 4,510.33 4,511.16 4,509.93 4,510.85 133,359.2K
10:04 4,510.75 4,511.54 4,509.72 4,510.97 105,132.6K
10:05 4,510.92 4,510.92 4,507.29 4,507.29 99,977.1K
10:06 4,507.48 4,511.34 4,506.97 4,508.38 98,245.8K
10:07 4,508.08 4,508.08 4,504.79 4,505.51 89,141.7K
10:08 4,505.60 4,506.13 4,504.43 4,504.68 97,312.6K
10:09 4,504.31 4,505.49 4,503.74 4,503.81 80,178.5K
10:10 4,503.58 4,503.58 4,494.25 4,494.25 114,880.6K
10:11 4,494.06 4,495.56 4,494.06 4,494.83 108,895.1K
10:12 4,494.81 4,502.22 4,494.67 4,502.22 117,321.4K
10:13 4,502.15 4,505.26 4,502.15 4,503.94 119,409.7K
10:14 4,503.96 4,503.96 4,500.43 4,501.57 96,229.2K
10:15 4,501.51 4,508.21 4,501.32 4,508.11 100,294.4K
10:16 4,508.39 4,509.87 4,507.90 4,509.87 109,464.8K
10:17 4,510.12 4,510.68 4,509.70 4,510.63 114,469.8K
10:18 4,510.79 4,510.79 4,507.56 4,508.18 85,478.0K
10:19 4,508.08 4,508.89 4,507.06 4,508.66 77,516.1K
10:20 4,508.51 4,508.51 4,505.99 4,506.83 73,665.6K
10:21 4,507.31 4,511.89 4,507.31 4,510.86 102,606.0K
10:22 4,511.35 4,514.99 4,511.35 4,514.99 80,591.0K
10:23 4,515.14 4,515.40 4,514.23 4,515.05 73,720.5K
10:24 4,515.41 4,515.42 4,512.83 4,514.84 80,043.3K
10:25 4,514.77 4,514.77 4,512.97 4,513.71 75,384.3K
10:26 4,514.00 4,515.22 4,512.94 4,513.05 77,655.7K
10:27 4,512.70 4,517.05 4,512.70 4,516.45 81,659.0K
10:28 4,516.61 4,516.91 4,514.74 4,514.95 135,177.1K
10:29 4,514.82 4,514.85 4,513.41 4,513.41 98,466.1K
10:30 4,513.17 4,513.17 4,510.79 4,511.98 93,481.3K
10:31 4,511.93 4,512.15 4,511.28 4,511.86 89,012.5K
10:32 4,512.03 4,512.03 4,507.21 4,507.85 91,787.8K
10:33 4,507.91 4,508.81 4,506.92 4,507.51 78,926.9K
10:34 4,507.87 4,510.01 4,507.87 4,509.76 73,327.3K
10:35 4,509.97 4,510.98 4,508.59 4,509.78 71,307.7K
10:36 4,510.05 4,510.72 4,509.54 4,509.92 68,302.9K
10:37 4,510.09 4,510.09 4,504.77 4,505.90 86,197.1K
10:38 4,506.10 4,506.10 4,504.49 4,504.71 73,565.2K
10:39 4,504.56 4,504.79 4,503.59 4,503.81 79,507.3K
10:40 4,504.01 4,508.04 4,503.81 4,508.04 68,881.1K
10:41 4,508.29 4,511.95 4,507.52 4,511.37 84,355.2K
10:42 4,510.78 4,512.58 4,509.92 4,512.58 61,963.2K
10:43 4,512.59 4,512.62 4,510.28 4,511.84 60,692.2K
10:44 4,511.69 4,513.14 4,511.46 4,513.14 55,875.3K
10:45 4,513.09 4,513.18 4,511.15 4,511.15 64,605.0K
10:46 4,511.33 4,512.33 4,511.10 4,512.33 107,575.8K
10:47 4,512.37 4,515.70 4,512.37 4,514.33 67,519.6K
10:48 4,514.19 4,514.19 4,511.92 4,512.35 78,768.4K
10:49 4,511.82 4,511.82 4,506.80 4,507.20 77,710.6K
10:50 4,507.51 4,508.42 4,507.35 4,507.82 91,336.0K
10:51 4,507.70 4,508.75 4,506.65 4,506.65 61,241.3K
10:52 4,507.17 4,508.10 4,506.64 4,507.64 65,049.0K
10:53 4,507.65 4,507.65 4,502.29 4,502.29 77,207.9K
10:54 4,501.93 4,502.13 4,500.88 4,500.92 94,712.8K
10:55 4,501.10 4,501.10 4,499.50 4,500.31 63,981.4K
10:56 4,499.98 4,499.98 4,496.78 4,496.78 77,100.7K
10:57 4,496.51 4,497.94 4,495.03 4,495.03 74,525.3K
10:58 4,494.63 4,494.63 4,493.10 4,494.08 84,143.8K
10:59 4,494.28 4,500.31 4,494.28 4,500.20 70,286.8K
11:00 4,500.66 4,502.19 4,500.41 4,500.68 53,899.7K
11:01 4,500.51 4,500.51 4,497.21 4,497.28 61,710.3K
11:02 4,497.40 4,497.44 4,495.90 4,495.90 69,528.4K
11:03 4,496.00 4,500.35 4,496.00 4,498.47 63,010.1K
11:04 4,498.66 4,498.66 4,497.09 4,497.98 47,868.7K
11:05 4,498.31 4,504.32 4,498.24 4,504.32 63,312.0K
11:06 4,504.69 4,505.39 4,503.22 4,503.66 54,442.5K
11:07 4,503.92 4,506.51 4,503.92 4,506.51 45,392.5K
11:08 4,506.45 4,509.78 4,506.45 4,507.99 72,605.7K
11:09 4,507.86 4,507.86 4,504.36 4,504.80 54,784.1K
11:10 4,504.53 4,506.82 4,504.51 4,505.38 38,729.0K
11:11 4,505.11 4,505.11 4,502.46 4,503.11 40,379.5K
11:12 4,503.33 4,503.33 4,501.39 4,502.00 38,187.3K
11:13 4,502.06 4,505.64 4,502.06 4,505.64 39,085.9K
11:14 4,505.85 4,507.67 4,505.82 4,505.82 54,057.8K
11:15 4,505.82 4,505.82 4,503.09 4,503.78 55,515.6K
11:16 4,503.67 4,504.22 4,502.51 4,502.94 37,750.2K
11:17 4,502.78 4,503.42 4,500.78 4,502.12 53,324.5K
11:18 4,502.25 4,505.84 4,501.73 4,505.29 55,188.3K
11:19 4,505.28 4,505.30 4,504.17 4,504.17 43,481.4K
11:20 4,504.24 4,504.24 4,501.91 4,502.66 41,015.0K
11:21 4,502.53 4,502.99 4,501.18 4,501.47 40,270.6K
11:22 4,501.46 4,503.97 4,501.33 4,503.97 44,467.9K
11:23 4,503.59 4,509.87 4,503.59 4,509.81 62,448.5K
11:24 4,509.91 4,511.73 4,509.60 4,511.16 64,572.7K
11:25 4,511.19 4,511.19 4,509.31 4,509.40 69,942.6K
11:26 4,509.41 4,509.75 4,507.92 4,509.58 59,002.8K
11:27 4,509.63 4,509.87 4,508.59 4,509.87 49,686.0K
11:28 4,509.87 4,511.43 4,509.86 4,511.43 61,257.8K
11:29 4,512.14 4,512.98 4,511.96 4,512.51 58,418.8K
11:30 4,512.61 4,512.77 4,512.61 4,512.77 3,501.0K
11:31 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:32 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:33 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:34 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:35 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:36 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:37 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:38 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:39 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:40 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:41 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:42 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:43 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:44 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:45 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:46 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:47 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:48 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:49 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:50 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:51 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:52 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:53 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:54 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:55 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:56 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:57 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:58 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
11:59 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:00 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:01 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:02 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:03 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:04 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:05 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:06 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:07 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:08 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:09 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:10 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:11 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:12 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:13 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:14 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:15 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:16 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:17 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:18 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:19 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:20 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:21 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:22 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:23 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:24 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:25 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:26 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:27 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:28 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:29 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:30 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:31 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:32 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:33 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:34 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:35 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:36 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:37 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:38 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:39 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:40 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:41 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:42 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:43 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:44 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:45 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:46 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:47 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:48 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:49 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:50 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:51 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:52 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:53 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:54 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:55 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:56 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:57 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:58 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
12:59 4,512.77 4,512.77 4,512.77 4,512.77 0.0K
13:00 4,512.77 4,515.27 4,512.61 4,513.29 188,712.3K
13:01 4,513.34 4,517.81 4,513.13 4,517.81 67,467.8K
13:02 4,518.23 4,523.79 4,518.23 4,523.79 95,922.5K
13:03 4,523.92 4,526.18 4,523.84 4,526.18 88,512.0K
13:04 4,526.30 4,527.43 4,526.10 4,526.77 97,583.5K
13:05 4,526.98 4,532.55 4,526.98 4,530.58 90,126.2K
13:06 4,530.92 4,533.09 4,530.92 4,531.49 89,558.0K
13:07 4,531.26 4,531.66 4,528.68 4,529.23 59,152.5K
13:08 4,529.26 4,529.65 4,524.77 4,524.77 76,160.0K
13:09 4,524.71 4,525.03 4,521.41 4,522.17 69,412.4K
13:10 4,521.74 4,524.39 4,520.36 4,523.42 88,117.7K
13:11 4,523.45 4,523.45 4,520.95 4,523.22 69,673.8K
13:12 4,523.16 4,523.18 4,521.40 4,523.13 54,620.6K
13:13 4,522.89 4,522.89 4,520.54 4,520.80 58,881.0K
13:14 4,521.09 4,522.81 4,521.01 4,522.55 53,052.9K
13:15 4,522.65 4,524.52 4,522.65 4,524.45 57,154.4K
13:16 4,524.13 4,524.23 4,521.68 4,523.30 74,607.3K
13:17 4,523.26 4,523.26 4,521.78 4,522.88 62,675.7K
13:18 4,523.00 4,523.16 4,521.44 4,521.55 58,328.5K
13:19 4,521.28 4,521.28 4,514.90 4,515.01 134,523.3K
13:20 4,514.94 4,514.94 4,510.58 4,510.58 85,024.8K
13:21 4,510.65 4,512.25 4,510.65 4,510.90 101,918.6K
13:22 4,511.01 4,511.01 4,507.67 4,507.77 82,270.3K
13:23 4,507.89 4,508.92 4,506.44 4,506.44 69,936.9K
13:24 4,506.83 4,506.91 4,505.66 4,505.93 74,102.2K
13:25 4,505.62 4,505.90 4,501.35 4,501.44 118,725.8K
13:26 4,501.33 4,503.64 4,501.24 4,503.64 73,593.5K
13:27 4,503.74 4,503.77 4,498.88 4,498.88 84,962.3K
13:28 4,498.56 4,499.47 4,498.29 4,499.26 70,607.7K
13:29 4,499.09 4,502.36 4,499.09 4,502.36 70,717.5K
13:30 4,502.12 4,503.86 4,502.12 4,503.15 57,613.3K
13:31 4,503.41 4,505.37 4,503.41 4,505.37 55,837.9K
13:32 4,505.55 4,505.76 4,499.48 4,499.48 78,022.9K
13:33 4,499.26 4,500.13 4,497.60 4,500.13 91,882.2K
13:34 4,500.16 4,500.16 4,497.89 4,497.89 77,435.7K
13:35 4,497.68 4,498.12 4,495.79 4,495.79 87,150.6K
13:36 4,495.58 4,496.97 4,495.58 4,495.90 80,639.0K
13:37 4,495.54 4,495.54 4,493.39 4,495.36 94,163.5K
13:38 4,495.31 4,497.63 4,493.29 4,497.63 83,718.7K
13:39 4,498.26 4,502.54 4,498.26 4,502.35 99,057.5K
13:40 4,502.07 4,502.19 4,497.57 4,497.57 59,846.5K
13:41 4,497.34 4,497.34 4,493.98 4,493.98 57,899.7K
13:42 4,493.98 4,494.51 4,492.43 4,494.36 64,758.7K
13:43 4,494.23 4,494.23 4,492.54 4,492.71 53,445.6K
13:44 4,492.69 4,497.54 4,492.42 4,497.17 67,686.4K
13:45 4,496.97 4,498.20 4,496.42 4,498.20 55,001.8K
13:46 4,498.66 4,500.45 4,498.52 4,500.06 49,482.5K
13:47 4,500.10 4,501.69 4,499.27 4,499.27 45,539.0K
13:48 4,499.50 4,500.62 4,499.50 4,500.57 35,964.5K
13:49 4,500.50 4,503.09 4,500.33 4,503.04 50,926.9K
13:50 4,503.30 4,503.30 4,498.10 4,498.10 54,557.1K
13:51 4,498.20 4,501.90 4,498.18 4,500.83 50,065.1K
13:52 4,500.74 4,501.06 4,499.19 4,499.38 42,214.1K
13:53 4,499.47 4,499.66 4,497.58 4,497.58 42,828.6K
13:54 4,496.74 4,496.74 4,492.79 4,492.79 76,640.7K
13:55 4,492.86 4,496.47 4,492.47 4,496.47 75,270.2K
13:56 4,496.60 4,496.60 4,495.36 4,496.03 54,692.2K
13:57 4,495.54 4,499.16 4,495.09 4,498.99 70,116.3K
13:58 4,499.10 4,501.38 4,499.10 4,499.31 58,176.5K
13:59 4,499.34 4,499.35 4,497.54 4,497.54 53,004.3K
14:00 4,497.52 4,497.52 4,494.54 4,494.70 57,656.4K
14:01 4,494.99 4,497.92 4,494.99 4,497.60 52,361.0K
14:02 4,497.72 4,501.67 4,497.72 4,500.31 67,394.4K
14:03 4,500.62 4,505.39 4,500.57 4,505.12 63,905.7K
14:04 4,504.96 4,507.78 4,504.96 4,507.78 64,787.6K
14:05 4,508.03 4,511.11 4,508.03 4,511.11 68,779.6K
14:06 4,510.75 4,514.95 4,510.54 4,514.33 97,079.7K
14:07 4,514.51 4,515.02 4,510.59 4,510.59 75,892.8K
14:08 4,510.55 4,510.55 4,507.66 4,507.66 61,323.7K
14:09 4,507.58 4,513.24 4,507.58 4,511.19 71,907.4K
14:10 4,511.10 4,511.10 4,507.03 4,507.03 69,812.3K
14:11 4,507.26 4,510.51 4,506.97 4,510.25 54,790.9K
14:12 4,510.42 4,510.45 4,509.15 4,509.67 46,356.6K
14:13 4,510.01 4,515.48 4,510.01 4,515.48 87,272.3K
14:14 4,515.57 4,515.57 4,512.95 4,513.13 58,742.4K
14:15 4,513.60 4,518.27 4,513.47 4,517.90 60,409.0K
14:16 4,518.28 4,520.05 4,518.13 4,519.50 92,216.3K
14:17 4,519.57 4,519.69 4,518.01 4,518.01 74,909.8K
14:18 4,518.03 4,518.03 4,514.33 4,514.33 84,503.4K
14:19 4,514.05 4,514.05 4,512.32 4,513.81 66,564.5K
14:20 4,513.76 4,516.00 4,513.76 4,514.66 61,642.7K
14:21 4,514.50 4,514.54 4,510.35 4,510.82 59,607.0K
14:22 4,510.59 4,510.93 4,510.32 4,510.82 46,285.6K
14:23 4,511.44 4,516.28 4,511.44 4,515.31 72,037.0K
14:24 4,515.25 4,516.41 4,515.25 4,516.41 46,897.8K
14:25 4,516.56 4,517.14 4,516.23 4,516.72 59,567.0K
14:26 4,516.96 4,520.50 4,516.96 4,520.01 67,354.8K
14:27 4,520.14 4,520.40 4,518.67 4,519.50 57,425.8K
14:28 4,519.47 4,520.03 4,519.21 4,519.71 55,717.8K
14:29 4,519.85 4,520.28 4,519.40 4,519.52 54,210.8K
14:30 4,519.36 4,519.36 4,517.48 4,517.48 59,651.3K
14:31 4,517.34 4,517.34 4,515.61 4,515.83 52,908.0K
14:32 4,515.59 4,519.97 4,515.59 4,518.92 81,970.6K
14:33 4,518.63 4,518.63 4,515.39 4,515.46 66,696.8K
14:34 4,515.45 4,515.61 4,514.59 4,514.59 45,873.7K
14:35 4,514.37 4,514.39 4,512.73 4,512.73 64,683.8K
14:36 4,512.43 4,515.16 4,511.68 4,514.84 61,735.6K
14:37 4,514.36 4,514.77 4,514.23 4,514.32 49,181.6K
14:38 4,514.24 4,514.24 4,512.45 4,512.45 51,751.8K
14:39 4,512.22 4,513.86 4,512.09 4,513.38 70,309.8K
14:40 4,513.30 4,514.10 4,513.30 4,513.74 79,966.1K
14:41 4,513.60 4,514.57 4,512.97 4,512.97 74,633.9K
14:42 4,512.90 4,513.63 4,511.54 4,511.54 84,540.8K
14:43 4,511.43 4,512.97 4,511.33 4,512.36 80,149.5K
14:44 4,512.29 4,513.27 4,512.28 4,513.27 80,900.5K
14:45 4,513.30 4,513.39 4,512.94 4,513.00 101,167.9K
14:46 4,512.94 4,512.94 4,511.47 4,511.70 90,662.6K
14:47 4,511.55 4,511.82 4,510.31 4,510.31 91,391.9K
14:48 4,510.33 4,510.55 4,509.33 4,509.33 102,240.0K
14:49 4,509.59 4,509.59 4,508.41 4,508.47 90,722.2K
14:50 4,508.46 4,508.96 4,508.02 4,508.02 110,882.7K
14:51 4,508.16 4,508.16 4,506.20 4,506.29 108,590.7K
14:52 4,506.35 4,507.28 4,506.33 4,506.33 115,518.0K
14:53 4,506.79 4,507.26 4,506.33 4,506.33 110,308.2K
14:54 4,506.40 4,506.62 4,505.67 4,505.89 119,839.7K
14:55 4,506.22 4,506.22 4,505.38 4,505.38 133,845.9K
14:56 4,505.35 4,505.58 4,504.68 4,505.58 145,897.9K
14:57 4,505.68 4,505.68 4,505.57 4,505.68 6,631.4K
14:58 4,505.68 4,505.68 4,505.68 4,505.68 0.0K
14:59 4,505.68 4,505.68 4,501.92 4,501.92 891,544.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし