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 4,563.98 4,563.98 4,563.98 4,563.98 176,668.6K
09:29 4,563.98 4,563.98 4,563.98 4,563.98 0.0K
09:30 4,563.98 4,567.96 4,563.98 4,567.54 582,857.6K
09:31 4,567.33 4,567.33 4,564.26 4,564.27 430,223.3K
09:32 4,564.61 4,568.58 4,563.10 4,568.58 352,369.8K
09:33 4,568.46 4,569.85 4,567.67 4,569.85 398,445.2K
09:34 4,569.55 4,570.41 4,567.86 4,570.36 308,235.4K
09:35 4,569.77 4,569.77 4,564.13 4,564.13 318,465.9K
09:36 4,563.88 4,565.91 4,562.19 4,565.91 362,279.0K
09:37 4,566.94 4,567.05 4,563.81 4,566.25 306,236.7K
09:38 4,566.22 4,570.75 4,565.96 4,570.75 284,762.1K
09:39 4,570.42 4,570.42 4,564.99 4,566.29 269,882.7K
09:40 4,566.33 4,568.14 4,565.09 4,568.14 218,751.0K
09:41 4,568.00 4,571.51 4,566.93 4,571.34 229,078.1K
09:42 4,571.57 4,571.57 4,569.22 4,569.22 232,879.5K
09:43 4,568.73 4,568.73 4,563.86 4,567.03 249,681.5K
09:44 4,567.60 4,572.51 4,567.60 4,572.31 201,088.9K
09:45 4,572.73 4,573.63 4,571.78 4,572.58 194,960.3K
09:46 4,572.11 4,572.11 4,567.00 4,567.39 203,717.8K
09:47 4,567.43 4,567.81 4,564.40 4,566.92 203,942.8K
09:48 4,567.22 4,569.07 4,567.13 4,567.35 155,988.8K
09:49 4,567.08 4,567.08 4,562.06 4,562.06 219,458.1K
09:50 4,561.86 4,564.96 4,561.86 4,562.23 177,810.5K
09:51 4,561.79 4,561.79 4,558.84 4,558.89 172,725.5K
09:52 4,559.27 4,564.75 4,559.27 4,564.75 154,736.9K
09:53 4,564.67 4,564.67 4,560.67 4,560.82 150,918.2K
09:54 4,561.29 4,564.84 4,561.29 4,564.61 142,278.0K
09:55 4,564.81 4,567.06 4,564.16 4,566.85 134,346.9K
09:56 4,566.22 4,570.20 4,566.20 4,567.35 126,838.4K
09:57 4,567.51 4,570.48 4,564.16 4,564.16 190,016.3K
09:58 4,563.74 4,565.21 4,561.99 4,564.44 126,404.3K
09:59 4,564.10 4,566.28 4,564.03 4,565.76 96,077.3K
10:00 4,565.37 4,565.70 4,564.00 4,564.66 124,649.1K
10:01 4,564.62 4,568.45 4,564.53 4,567.59 153,768.7K
10:02 4,567.87 4,567.87 4,565.59 4,565.68 108,503.9K
10:03 4,565.57 4,571.90 4,565.57 4,569.92 110,938.5K
10:04 4,570.10 4,571.72 4,569.86 4,571.07 135,924.9K
10:05 4,571.17 4,571.47 4,568.86 4,568.86 126,652.5K
10:06 4,569.00 4,571.09 4,568.72 4,570.53 141,275.7K
10:07 4,569.25 4,570.55 4,566.55 4,566.78 157,310.5K
10:08 4,566.60 4,566.60 4,563.61 4,564.64 153,777.5K
10:09 4,564.57 4,570.08 4,564.57 4,569.81 110,299.5K
10:10 4,569.97 4,571.40 4,569.60 4,571.31 101,521.1K
10:11 4,571.52 4,573.56 4,571.52 4,573.33 93,330.3K
10:12 4,573.23 4,573.87 4,571.87 4,573.87 92,351.4K
10:13 4,573.90 4,577.85 4,573.90 4,576.64 119,736.5K
10:14 4,576.93 4,581.17 4,576.93 4,580.89 113,761.8K
10:15 4,580.00 4,580.60 4,578.51 4,578.56 107,280.9K
10:16 4,578.11 4,580.71 4,577.50 4,580.25 95,404.9K
10:17 4,580.42 4,581.18 4,580.29 4,580.65 89,932.5K
10:18 4,580.10 4,581.52 4,580.10 4,580.59 101,164.4K
10:19 4,580.07 4,580.07 4,573.90 4,575.49 106,072.5K
10:20 4,577.00 4,579.42 4,576.53 4,577.73 123,264.7K
10:21 4,577.66 4,577.85 4,573.49 4,577.65 101,695.6K
10:22 4,578.55 4,581.62 4,578.55 4,580.53 108,259.9K
10:23 4,581.02 4,581.73 4,580.44 4,580.44 89,221.8K
10:24 4,580.49 4,580.52 4,577.63 4,580.15 101,568.3K
10:25 4,580.19 4,582.65 4,580.03 4,582.65 81,373.0K
10:26 4,582.84 4,585.54 4,582.71 4,585.14 109,205.2K
10:27 4,584.97 4,586.84 4,584.08 4,585.56 93,923.4K
10:28 4,585.84 4,588.73 4,585.84 4,588.49 84,537.4K
10:29 4,588.16 4,588.38 4,586.60 4,587.69 80,783.8K
10:30 4,587.82 4,590.76 4,587.82 4,590.76 95,381.2K
10:31 4,590.84 4,593.41 4,590.52 4,590.80 85,143.0K
10:32 4,591.26 4,591.69 4,590.35 4,590.35 84,800.2K
10:33 4,590.47 4,595.06 4,590.47 4,594.50 103,305.7K
10:34 4,594.30 4,596.56 4,594.30 4,596.56 75,928.1K
10:35 4,596.52 4,601.72 4,596.52 4,600.43 106,613.5K
10:36 4,599.14 4,602.91 4,599.14 4,602.91 88,055.7K
10:37 4,602.85 4,602.99 4,598.91 4,600.33 90,280.3K
10:38 4,600.25 4,600.25 4,597.23 4,598.28 69,215.6K
10:39 4,598.27 4,600.15 4,598.27 4,599.41 60,122.7K
10:40 4,598.81 4,598.81 4,595.93 4,596.06 70,744.0K
10:41 4,595.92 4,596.16 4,591.18 4,591.18 75,757.1K
10:42 4,590.83 4,592.46 4,589.50 4,591.81 71,497.2K
10:43 4,591.94 4,592.45 4,590.57 4,590.62 61,359.9K
10:44 4,590.62 4,593.98 4,590.62 4,593.63 65,655.1K
10:45 4,593.23 4,594.24 4,593.23 4,594.24 51,331.3K
10:46 4,595.02 4,595.49 4,594.58 4,595.13 59,006.0K
10:47 4,595.21 4,596.11 4,594.16 4,595.97 65,492.0K
10:48 4,595.85 4,596.43 4,595.25 4,596.40 63,759.2K
10:49 4,596.56 4,597.72 4,596.54 4,597.38 69,719.7K
10:50 4,597.38 4,600.44 4,597.38 4,599.70 62,711.9K
10:51 4,599.67 4,602.92 4,599.55 4,602.92 68,472.8K
10:52 4,602.89 4,603.37 4,601.08 4,601.08 71,449.4K
10:53 4,601.07 4,602.26 4,601.07 4,601.84 56,169.7K
10:54 4,601.36 4,601.36 4,598.10 4,598.14 83,434.4K
10:55 4,597.86 4,599.00 4,596.29 4,598.60 62,379.7K
10:56 4,598.94 4,604.54 4,598.94 4,604.26 93,074.0K
10:57 4,604.04 4,604.04 4,599.09 4,599.09 110,559.4K
10:58 4,598.38 4,598.38 4,595.28 4,597.38 78,651.8K
10:59 4,597.07 4,598.67 4,597.07 4,597.66 73,445.1K
11:00 4,597.69 4,598.86 4,597.26 4,597.26 71,140.1K
11:01 4,597.06 4,599.65 4,597.06 4,599.65 66,136.0K
11:02 4,599.73 4,599.73 4,598.62 4,599.04 58,274.0K
11:03 4,599.62 4,604.52 4,599.62 4,604.14 79,691.4K
11:04 4,604.07 4,604.09 4,602.62 4,603.52 57,928.4K
11:05 4,603.56 4,605.45 4,603.56 4,605.45 68,570.4K
11:06 4,605.50 4,605.78 4,604.94 4,605.52 87,161.4K
11:07 4,605.62 4,607.48 4,605.58 4,606.82 58,442.9K
11:08 4,606.87 4,606.92 4,604.62 4,605.27 60,614.2K
11:09 4,605.63 4,606.04 4,604.68 4,604.68 54,623.8K
11:10 4,604.58 4,605.15 4,603.60 4,605.11 62,072.8K
11:11 4,605.02 4,605.02 4,602.20 4,602.20 66,839.4K
11:12 4,602.39 4,603.73 4,601.01 4,603.73 106,842.9K
11:13 4,603.57 4,603.60 4,601.78 4,601.81 45,095.6K
11:14 4,602.04 4,602.35 4,601.15 4,602.35 53,912.4K
11:15 4,601.77 4,602.08 4,600.94 4,601.00 51,041.1K
11:16 4,600.88 4,602.03 4,599.85 4,599.85 55,965.9K
11:17 4,599.78 4,601.86 4,599.76 4,601.86 47,548.4K
11:18 4,601.83 4,604.18 4,601.83 4,603.85 53,117.0K
11:19 4,603.90 4,605.44 4,603.65 4,605.28 42,303.2K
11:20 4,605.37 4,605.72 4,603.75 4,604.26 50,675.9K
11:21 4,604.10 4,604.13 4,602.44 4,602.72 46,904.3K
11:22 4,602.83 4,607.89 4,602.83 4,607.65 54,365.2K
11:23 4,607.34 4,607.34 4,605.92 4,607.06 44,934.7K
11:24 4,606.96 4,610.20 4,606.96 4,609.91 51,544.8K
11:25 4,610.07 4,611.63 4,610.07 4,611.21 65,678.2K
11:26 4,611.40 4,611.49 4,609.94 4,610.02 58,151.1K
11:27 4,610.12 4,610.44 4,608.27 4,608.53 63,200.7K
11:28 4,608.60 4,609.93 4,608.60 4,609.17 49,877.0K
11:29 4,609.10 4,609.10 4,607.39 4,607.47 55,235.6K
11:30 4,607.53 4,607.53 4,607.31 4,607.31 2,674.6K
11:31 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:32 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:33 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:34 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:35 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:36 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:37 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:38 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:39 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:40 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:41 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:42 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:43 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:44 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:45 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:46 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:47 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:48 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:49 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:50 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:51 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:52 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:53 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:54 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:55 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:56 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:57 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:58 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
11:59 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:00 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:01 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:02 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:03 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:04 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:05 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:06 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:07 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:08 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:09 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:10 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:11 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:12 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:13 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:14 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:15 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:16 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:17 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:18 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:19 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:20 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:21 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:22 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:23 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:24 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:25 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:26 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:27 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:28 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:29 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:30 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:31 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:32 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:33 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:34 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:35 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:36 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:37 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:38 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:39 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:40 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:41 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:42 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:43 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:44 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:45 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:46 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:47 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:48 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:49 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:50 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:51 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:52 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:53 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:54 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:55 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:56 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:57 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:58 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
12:59 4,607.31 4,607.31 4,607.31 4,607.31 0.0K
13:00 4,607.31 4,608.25 4,602.72 4,603.12 239,240.8K
13:01 4,603.65 4,603.65 4,601.72 4,603.35 99,658.8K
13:02 4,603.20 4,603.40 4,600.43 4,600.43 78,437.8K
13:03 4,600.53 4,600.53 4,596.58 4,597.30 103,067.5K
13:04 4,597.07 4,599.53 4,597.07 4,597.23 61,019.8K
13:05 4,597.92 4,602.45 4,597.92 4,602.45 62,622.0K
13:06 4,602.63 4,604.09 4,602.62 4,604.09 64,240.5K
13:07 4,604.23 4,605.21 4,602.49 4,604.65 57,680.3K
13:08 4,604.30 4,606.22 4,603.42 4,606.22 60,882.7K
13:09 4,606.08 4,608.55 4,606.08 4,607.29 81,505.5K
13:10 4,607.06 4,607.06 4,602.73 4,604.24 90,029.5K
13:11 4,604.18 4,606.34 4,603.26 4,603.50 65,151.6K
13:12 4,603.77 4,604.01 4,600.04 4,600.04 62,742.4K
13:13 4,599.65 4,599.65 4,594.39 4,595.04 125,743.1K
13:14 4,595.14 4,595.14 4,593.82 4,593.82 83,415.7K
13:15 4,593.26 4,594.97 4,592.86 4,594.59 86,021.7K
13:16 4,594.67 4,597.25 4,594.37 4,597.25 82,914.5K
13:17 4,597.06 4,597.65 4,592.71 4,592.71 66,439.7K
13:18 4,592.33 4,592.73 4,591.55 4,592.43 64,544.3K
13:19 4,592.43 4,592.80 4,591.78 4,591.78 57,627.5K
13:20 4,591.71 4,595.56 4,591.14 4,595.56 81,227.7K
13:21 4,595.40 4,597.77 4,595.40 4,597.56 60,477.9K
13:22 4,597.55 4,597.55 4,596.00 4,596.28 69,571.5K
13:23 4,596.12 4,597.90 4,596.12 4,597.56 67,951.9K
13:24 4,596.20 4,596.28 4,595.57 4,595.57 72,134.4K
13:25 4,595.76 4,595.76 4,593.38 4,593.46 65,545.2K
13:26 4,592.89 4,592.92 4,590.22 4,590.37 80,030.5K
13:27 4,590.02 4,592.21 4,589.37 4,592.21 93,361.6K
13:28 4,592.04 4,592.75 4,590.90 4,590.90 59,424.0K
13:29 4,590.73 4,590.93 4,587.40 4,587.49 58,213.3K
13:30 4,587.07 4,587.19 4,585.68 4,585.68 75,283.7K
13:31 4,585.83 4,588.88 4,585.83 4,588.52 93,886.0K
13:32 4,588.52 4,588.52 4,583.77 4,583.87 89,895.4K
13:33 4,583.42 4,583.42 4,579.45 4,579.95 126,806.9K
13:34 4,579.54 4,585.01 4,579.11 4,584.96 100,871.8K
13:35 4,585.07 4,590.95 4,585.07 4,590.95 85,448.2K
13:36 4,590.84 4,591.94 4,590.61 4,590.91 64,912.9K
13:37 4,590.91 4,590.91 4,588.09 4,588.18 49,858.2K
13:38 4,588.14 4,590.75 4,587.98 4,590.15 53,608.0K
13:39 4,590.17 4,593.46 4,590.00 4,593.46 46,338.1K
13:40 4,593.54 4,597.23 4,593.54 4,597.23 69,130.6K
13:41 4,597.29 4,598.09 4,596.65 4,597.27 59,503.3K
13:42 4,597.16 4,597.20 4,595.79 4,597.20 56,075.2K
13:43 4,597.57 4,598.73 4,597.57 4,598.73 46,691.5K
13:44 4,598.92 4,600.96 4,598.60 4,600.83 44,267.1K
13:45 4,600.67 4,600.67 4,598.57 4,598.61 50,130.0K
13:46 4,598.24 4,598.24 4,596.29 4,596.79 41,050.8K
13:47 4,596.42 4,596.68 4,595.27 4,595.27 36,663.8K
13:48 4,595.40 4,599.13 4,595.14 4,599.13 60,516.9K
13:49 4,599.26 4,599.26 4,595.70 4,595.70 42,078.9K
13:50 4,595.86 4,595.86 4,594.32 4,595.69 46,290.1K
13:51 4,595.86 4,595.86 4,593.78 4,595.07 48,417.4K
13:52 4,594.98 4,595.01 4,593.92 4,594.93 39,522.3K
13:53 4,594.54 4,598.10 4,594.54 4,597.04 46,608.8K
13:54 4,597.23 4,597.56 4,596.29 4,596.46 46,244.7K
13:55 4,596.22 4,596.56 4,595.98 4,596.08 46,901.6K
13:56 4,595.97 4,599.33 4,595.97 4,598.67 46,398.6K
13:57 4,598.99 4,599.56 4,598.45 4,599.17 33,606.6K
13:58 4,598.97 4,600.15 4,598.97 4,599.94 38,031.0K
13:59 4,600.20 4,601.61 4,600.20 4,601.61 43,844.9K
14:00 4,601.68 4,607.10 4,601.59 4,606.76 96,542.0K
14:01 4,606.57 4,606.57 4,602.11 4,603.07 74,834.8K
14:02 4,602.93 4,603.34 4,601.04 4,601.04 40,374.8K
14:03 4,601.06 4,606.28 4,601.06 4,606.28 64,567.6K
14:04 4,606.19 4,606.27 4,603.03 4,603.38 46,245.5K
14:05 4,604.05 4,607.26 4,603.28 4,607.26 44,911.4K
14:06 4,607.24 4,607.24 4,604.63 4,604.63 40,410.9K
14:07 4,604.63 4,604.63 4,603.07 4,603.71 44,508.2K
14:08 4,603.48 4,603.48 4,602.49 4,602.58 35,546.7K
14:09 4,602.03 4,603.48 4,601.13 4,603.19 53,658.6K
14:10 4,602.83 4,603.54 4,602.36 4,602.44 37,752.6K
14:11 4,602.36 4,602.36 4,598.67 4,598.67 43,884.2K
14:12 4,598.46 4,602.35 4,598.46 4,601.67 58,231.1K
14:13 4,601.71 4,604.24 4,601.71 4,602.76 50,933.9K
14:14 4,602.78 4,602.82 4,602.02 4,602.21 41,786.8K
14:15 4,602.57 4,602.77 4,600.93 4,600.94 51,993.8K
14:16 4,600.88 4,601.80 4,600.88 4,601.21 53,487.5K
14:17 4,600.97 4,601.17 4,598.81 4,598.90 54,045.9K
14:18 4,598.57 4,600.72 4,598.57 4,599.68 53,085.3K
14:19 4,599.47 4,601.33 4,599.46 4,601.25 45,663.9K
14:20 4,601.31 4,602.42 4,601.31 4,602.34 51,653.0K
14:21 4,602.13 4,602.20 4,601.21 4,601.56 50,873.2K
14:22 4,601.65 4,602.43 4,601.64 4,602.12 46,778.0K
14:23 4,602.72 4,602.97 4,602.05 4,602.70 47,383.3K
14:24 4,602.70 4,603.11 4,601.11 4,601.65 48,698.7K
14:25 4,601.63 4,604.71 4,601.63 4,604.69 58,694.8K
14:26 4,605.30 4,608.94 4,605.27 4,608.94 89,662.0K
14:27 4,609.08 4,610.25 4,608.73 4,608.73 72,007.8K
14:28 4,608.70 4,608.97 4,607.67 4,607.67 64,974.0K
14:29 4,607.85 4,609.14 4,607.85 4,608.71 55,608.2K
14:30 4,608.96 4,613.95 4,608.69 4,613.95 82,486.3K
14:31 4,613.93 4,613.93 4,610.69 4,610.84 75,349.9K
14:32 4,610.84 4,611.01 4,605.36 4,605.36 71,141.0K
14:33 4,605.23 4,605.59 4,603.31 4,603.31 48,543.0K
14:34 4,603.19 4,606.89 4,603.19 4,606.40 66,968.6K
14:35 4,606.69 4,607.02 4,606.23 4,606.26 47,327.4K
14:36 4,606.46 4,606.46 4,603.23 4,603.23 52,359.9K
14:37 4,603.01 4,603.01 4,601.14 4,601.35 65,816.4K
14:38 4,601.31 4,601.59 4,600.62 4,601.11 55,823.9K
14:39 4,601.04 4,601.50 4,600.73 4,600.94 56,897.2K
14:40 4,600.99 4,602.74 4,600.99 4,601.55 64,969.1K
14:41 4,601.17 4,601.30 4,599.59 4,599.79 70,293.1K
14:42 4,599.67 4,599.98 4,598.93 4,599.02 72,204.1K
14:43 4,599.27 4,601.53 4,599.27 4,601.34 90,937.0K
14:44 4,601.66 4,603.98 4,601.61 4,603.90 108,373.2K
14:45 4,603.62 4,604.08 4,603.20 4,603.31 88,130.9K
14:46 4,603.48 4,604.12 4,601.97 4,601.97 82,532.0K
14:47 4,602.04 4,602.41 4,601.09 4,601.09 73,432.0K
14:48 4,601.26 4,601.26 4,600.76 4,601.04 87,244.6K
14:49 4,600.91 4,601.88 4,600.91 4,601.02 77,458.0K
14:50 4,601.29 4,601.29 4,597.59 4,597.59 103,153.6K
14:51 4,597.42 4,597.60 4,596.93 4,596.93 94,324.9K
14:52 4,596.97 4,596.97 4,596.16 4,596.16 90,169.9K
14:53 4,596.12 4,596.95 4,595.92 4,595.92 95,680.0K
14:54 4,596.20 4,596.40 4,595.83 4,595.83 113,936.4K
14:55 4,595.82 4,595.84 4,595.09 4,595.09 125,543.5K
14:56 4,595.33 4,595.79 4,595.15 4,595.39 137,130.8K
14:57 4,595.42 4,595.53 4,595.38 4,595.53 6,857.0K
14:58 4,595.53 4,595.53 4,595.53 4,595.53 0.0K
14:59 4,595.53 4,595.53 4,593.49 4,593.49 274,949.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし