CSI All Share Health Care (CSIASHCI)

CSIASHCI
🏛️ 中国 →
9,985.57
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 8,412.02 8,412.02 8,412.02 8,412.02 13,625.8K
09:29 8,412.02 8,412.02 8,412.02 8,412.02 0.0K
09:30 8,412.02 8,421.49 8,412.02 8,413.74 48,137.1K
09:31 8,414.12 8,414.14 8,388.14 8,388.14 31,447.5K
09:32 8,388.22 8,394.79 8,387.23 8,394.79 28,905.4K
09:33 8,395.62 8,395.62 8,371.16 8,371.30 23,963.6K
09:34 8,369.88 8,376.37 8,369.02 8,376.37 17,689.5K
09:35 8,376.86 8,376.86 8,367.35 8,367.98 13,968.8K
09:36 8,368.77 8,371.57 8,363.95 8,363.95 13,847.0K
09:37 8,364.39 8,374.35 8,363.94 8,374.35 14,721.7K
09:38 8,374.10 8,376.12 8,370.71 8,375.00 11,020.3K
09:39 8,374.65 8,374.75 8,361.83 8,361.83 14,026.1K
09:40 8,361.65 8,361.89 8,349.34 8,351.68 12,493.3K
09:41 8,350.86 8,350.86 8,344.01 8,344.01 13,885.2K
09:42 8,343.30 8,346.21 8,339.60 8,339.60 11,423.4K
09:43 8,340.02 8,340.02 8,327.87 8,332.32 15,023.2K
09:44 8,330.89 8,330.89 8,321.35 8,321.35 12,225.2K
09:45 8,321.12 8,325.72 8,320.24 8,324.01 12,336.9K
09:46 8,323.69 8,338.75 8,323.65 8,337.17 10,845.0K
09:47 8,335.77 8,337.79 8,331.83 8,337.70 8,842.3K
09:48 8,338.52 8,344.39 8,338.52 8,344.39 7,656.4K
09:49 8,343.16 8,343.16 8,338.93 8,339.54 8,237.6K
09:50 8,339.13 8,339.34 8,332.85 8,334.21 11,376.4K
09:51 8,335.05 8,339.08 8,333.48 8,335.51 10,152.2K
09:52 8,335.70 8,335.70 8,330.63 8,332.64 10,979.1K
09:53 8,334.25 8,335.09 8,327.59 8,327.59 10,302.6K
09:54 8,327.01 8,327.01 8,316.28 8,317.37 10,168.7K
09:55 8,316.84 8,321.41 8,315.74 8,321.41 8,219.7K
09:56 8,321.89 8,323.52 8,321.07 8,321.88 7,067.6K
09:57 8,321.70 8,321.70 8,315.27 8,315.27 7,173.7K
09:58 8,315.00 8,316.47 8,312.33 8,316.04 7,353.8K
09:59 8,316.16 8,317.18 8,310.53 8,310.53 8,566.8K
10:00 8,310.50 8,311.22 8,307.82 8,308.73 9,586.3K
10:01 8,309.12 8,317.16 8,309.12 8,317.16 5,166.6K
10:02 8,317.17 8,317.90 8,312.42 8,317.90 6,753.2K
10:03 8,318.55 8,324.41 8,318.08 8,323.69 7,327.3K
10:04 8,324.10 8,328.25 8,324.10 8,328.07 6,175.4K
10:05 8,328.23 8,331.57 8,328.23 8,330.53 6,333.0K
10:06 8,330.15 8,332.45 8,329.40 8,331.55 7,152.1K
10:07 8,332.26 8,333.14 8,331.41 8,332.22 5,512.8K
10:08 8,332.25 8,332.25 8,328.93 8,330.56 6,143.6K
10:09 8,330.00 8,332.07 8,329.36 8,329.53 6,309.8K
10:10 8,329.95 8,330.97 8,328.80 8,330.01 6,607.7K
10:11 8,330.17 8,330.17 8,322.23 8,322.40 11,707.7K
10:12 8,322.13 8,322.13 8,318.12 8,318.12 6,539.5K
10:13 8,317.97 8,318.04 8,316.22 8,316.65 7,022.7K
10:14 8,314.98 8,315.72 8,313.79 8,313.82 7,886.0K
10:15 8,313.06 8,313.85 8,307.73 8,308.44 7,558.9K
10:16 8,307.65 8,308.35 8,302.19 8,302.58 9,340.9K
10:17 8,302.90 8,308.86 8,302.90 8,308.08 6,256.8K
10:18 8,307.20 8,308.38 8,305.81 8,308.38 3,614.6K
10:19 8,308.41 8,308.54 8,307.05 8,308.24 4,962.7K
10:20 8,308.36 8,308.57 8,303.89 8,305.42 7,283.6K
10:21 8,305.07 8,308.30 8,305.07 8,308.30 5,053.0K
10:22 8,307.91 8,311.04 8,307.91 8,311.04 4,781.2K
10:23 8,310.88 8,317.64 8,310.86 8,315.65 5,064.3K
10:24 8,315.57 8,319.13 8,314.79 8,317.65 4,942.2K
10:25 8,317.83 8,321.89 8,317.83 8,321.59 5,423.4K
10:26 8,321.55 8,321.67 8,315.44 8,317.66 5,140.7K
10:27 8,318.56 8,319.17 8,314.03 8,314.03 5,916.4K
10:28 8,314.34 8,318.00 8,314.34 8,317.75 3,593.9K
10:29 8,317.86 8,320.72 8,317.42 8,320.72 3,705.8K
10:30 8,320.49 8,320.49 8,315.82 8,316.47 5,518.9K
10:31 8,316.56 8,317.72 8,316.56 8,316.82 4,140.5K
10:32 8,316.98 8,321.31 8,316.84 8,321.31 4,422.3K
10:33 8,320.26 8,320.26 8,316.24 8,317.38 3,987.9K
10:34 8,317.78 8,318.26 8,316.85 8,317.48 3,701.2K
10:35 8,317.31 8,319.07 8,317.31 8,319.07 3,333.5K
10:36 8,319.42 8,319.68 8,316.16 8,316.16 3,649.9K
10:37 8,315.97 8,319.18 8,315.97 8,318.49 4,220.1K
10:38 8,318.38 8,319.54 8,317.01 8,317.50 4,788.2K
10:39 8,317.73 8,322.97 8,317.73 8,319.05 4,100.8K
10:40 8,318.74 8,318.74 8,306.43 8,306.43 6,882.5K
10:41 8,305.13 8,305.13 8,302.19 8,302.81 4,580.8K
10:42 8,302.79 8,303.10 8,301.72 8,301.72 3,420.2K
10:43 8,301.62 8,301.62 8,298.56 8,301.45 3,672.1K
10:44 8,300.83 8,300.83 8,297.77 8,297.77 3,799.5K
10:45 8,297.41 8,297.63 8,293.68 8,294.37 3,959.5K
10:46 8,294.17 8,294.22 8,291.14 8,292.84 5,498.4K
10:47 8,293.03 8,293.03 8,290.24 8,290.33 3,888.5K
10:48 8,290.28 8,292.10 8,290.28 8,292.10 3,340.0K
10:49 8,291.75 8,292.60 8,289.03 8,289.03 3,816.1K
10:50 8,289.35 8,289.42 8,286.60 8,287.85 3,362.4K
10:51 8,287.54 8,288.23 8,286.17 8,288.23 3,422.3K
10:52 8,288.22 8,291.59 8,288.22 8,291.59 3,139.2K
10:53 8,291.62 8,295.04 8,291.62 8,294.90 3,275.0K
10:54 8,295.18 8,296.83 8,294.53 8,296.06 2,221.4K
10:55 8,295.52 8,297.86 8,293.77 8,297.86 2,694.3K
10:56 8,297.94 8,300.76 8,297.37 8,300.58 3,040.0K
10:57 8,300.43 8,301.08 8,299.24 8,300.92 2,834.8K
10:58 8,301.69 8,302.07 8,299.43 8,300.17 2,909.4K
10:59 8,300.45 8,300.45 8,297.88 8,298.75 2,303.6K
11:00 8,299.19 8,299.69 8,295.62 8,296.43 3,127.4K
11:01 8,296.65 8,298.62 8,296.65 8,297.90 2,516.3K
11:02 8,297.90 8,302.49 8,297.10 8,301.84 2,661.8K
11:03 8,301.76 8,302.58 8,299.95 8,301.62 2,538.7K
11:04 8,301.49 8,302.47 8,300.40 8,300.40 4,704.7K
11:05 8,300.75 8,301.92 8,300.18 8,301.14 3,270.5K
11:06 8,301.22 8,301.22 8,299.05 8,300.66 4,778.1K
11:07 8,299.90 8,304.73 8,299.90 8,303.61 2,990.4K
11:08 8,303.20 8,304.68 8,303.17 8,304.44 2,604.8K
11:09 8,304.47 8,305.44 8,303.99 8,305.44 2,151.8K
11:10 8,305.71 8,309.04 8,305.71 8,308.04 2,781.7K
11:11 8,307.65 8,307.81 8,303.73 8,307.29 4,480.1K
11:12 8,307.55 8,307.55 8,306.04 8,306.86 4,616.5K
11:13 8,306.73 8,307.18 8,301.98 8,302.44 3,994.0K
11:14 8,302.46 8,302.85 8,298.80 8,298.93 3,601.4K
11:15 8,299.29 8,300.87 8,299.25 8,299.80 2,755.2K
11:16 8,299.60 8,299.60 8,294.10 8,294.47 5,578.0K
11:17 8,294.87 8,295.47 8,294.02 8,294.48 2,538.0K
11:18 8,294.36 8,294.44 8,288.82 8,288.82 6,466.5K
11:19 8,288.91 8,290.67 8,287.03 8,287.03 3,834.2K
11:20 8,287.11 8,288.74 8,285.48 8,288.74 4,486.1K
11:21 8,288.89 8,291.26 8,288.89 8,290.13 2,624.0K
11:22 8,288.86 8,290.58 8,288.40 8,290.30 3,017.7K
11:23 8,290.22 8,294.38 8,290.06 8,294.38 2,242.4K
11:24 8,294.37 8,294.37 8,290.19 8,292.77 2,840.0K
11:25 8,292.97 8,293.55 8,291.84 8,293.07 3,018.3K
11:26 8,292.92 8,294.51 8,290.08 8,294.51 3,379.5K
11:27 8,294.34 8,296.80 8,294.34 8,296.76 2,080.6K
11:28 8,297.07 8,300.02 8,295.63 8,300.02 2,599.6K
11:29 8,300.06 8,300.35 8,298.11 8,299.00 2,923.8K
11:30 8,299.44 8,299.44 8,298.90 8,298.90 139.4K
11:31 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:32 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:33 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:34 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:35 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:36 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:37 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:38 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:39 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:40 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:41 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:42 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:43 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:44 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:45 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:46 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:47 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:48 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:49 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:50 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:51 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:52 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:53 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:54 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:55 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:56 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:57 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:58 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
11:59 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:00 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:01 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:02 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:03 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:04 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:05 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:06 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:07 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:08 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:09 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:10 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:11 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:12 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:13 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:14 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:15 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:16 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:17 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:18 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:19 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:20 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:21 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:22 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:23 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:24 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:25 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:26 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:27 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:28 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:29 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:30 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:31 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:32 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:33 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:34 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:35 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:36 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:37 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:38 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:39 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:40 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:41 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:42 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:43 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:44 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:45 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:46 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:47 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:48 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:49 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:50 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:51 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:52 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:53 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:54 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:55 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:56 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:57 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:58 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
12:59 8,298.90 8,298.90 8,298.90 8,298.90 0.0K
13:00 8,298.90 8,298.90 8,291.57 8,293.37 10,849.3K
13:01 8,292.80 8,297.20 8,292.36 8,296.14 5,170.1K
13:02 8,295.98 8,299.87 8,295.98 8,299.76 3,639.2K
13:03 8,299.20 8,299.20 8,295.84 8,295.84 3,367.1K
13:04 8,295.44 8,295.44 8,292.73 8,293.09 2,875.0K
13:05 8,293.20 8,293.21 8,291.87 8,292.28 3,576.8K
13:06 8,292.73 8,295.12 8,292.45 8,294.69 2,831.0K
13:07 8,294.97 8,300.13 8,294.00 8,300.13 4,081.2K
13:08 8,300.17 8,301.85 8,299.42 8,301.85 4,754.1K
13:09 8,301.47 8,301.47 8,297.81 8,298.75 3,420.2K
13:10 8,298.76 8,298.76 8,294.14 8,294.74 3,819.0K
13:11 8,294.60 8,298.11 8,294.12 8,297.58 3,032.8K
13:12 8,298.03 8,298.24 8,296.40 8,298.04 3,356.1K
13:13 8,297.99 8,297.99 8,293.45 8,293.45 4,276.0K
13:14 8,293.16 8,294.59 8,291.80 8,292.23 3,166.6K
13:15 8,292.07 8,292.82 8,290.78 8,292.30 3,109.2K
13:16 8,292.39 8,294.73 8,292.39 8,294.73 2,664.3K
13:17 8,294.76 8,295.79 8,293.23 8,294.20 3,820.3K
13:18 8,293.57 8,293.98 8,291.92 8,291.92 3,524.8K
13:19 8,291.78 8,291.78 8,290.17 8,291.64 3,119.7K
13:20 8,291.14 8,291.14 8,289.17 8,289.56 3,102.2K
13:21 8,289.65 8,290.85 8,289.15 8,289.61 3,610.2K
13:22 8,289.72 8,291.70 8,289.72 8,290.79 2,520.7K
13:23 8,291.11 8,294.37 8,290.75 8,294.37 5,458.6K
13:24 8,294.55 8,294.55 8,289.87 8,289.94 4,737.7K
13:25 8,290.16 8,292.44 8,290.15 8,291.54 3,218.0K
13:26 8,291.75 8,292.85 8,291.38 8,292.63 2,850.3K
13:27 8,292.59 8,292.59 8,290.08 8,290.08 3,887.7K
13:28 8,289.94 8,293.29 8,289.94 8,293.29 3,673.6K
13:29 8,292.52 8,292.64 8,291.13 8,292.59 3,896.1K
13:30 8,292.24 8,294.65 8,292.17 8,294.23 2,882.1K
13:31 8,294.66 8,296.60 8,294.13 8,295.73 4,096.2K
13:32 8,296.07 8,297.06 8,295.88 8,296.85 2,802.3K
13:33 8,297.08 8,298.66 8,296.64 8,297.15 2,972.7K
13:34 8,297.36 8,298.53 8,297.04 8,297.18 2,368.8K
13:35 8,297.25 8,298.15 8,296.92 8,297.58 1,936.8K
13:36 8,297.69 8,297.69 8,294.85 8,294.85 2,303.8K
13:37 8,294.65 8,294.83 8,293.39 8,293.73 2,173.0K
13:38 8,293.55 8,293.55 8,291.74 8,292.03 3,714.4K
13:39 8,292.23 8,293.26 8,291.63 8,293.26 2,217.9K
13:40 8,293.19 8,293.88 8,292.55 8,293.81 2,215.6K
13:41 8,293.85 8,294.10 8,292.43 8,292.45 2,258.3K
13:42 8,291.47 8,292.02 8,291.22 8,291.75 2,616.2K
13:43 8,291.42 8,291.42 8,289.07 8,289.67 2,123.2K
13:44 8,289.65 8,290.29 8,287.37 8,287.37 3,252.9K
13:45 8,287.43 8,288.56 8,287.29 8,287.64 2,869.7K
13:46 8,287.18 8,287.66 8,286.14 8,286.14 2,456.7K
13:47 8,286.42 8,287.05 8,285.06 8,285.06 3,175.0K
13:48 8,285.54 8,285.72 8,282.28 8,282.73 5,103.4K
13:49 8,282.13 8,282.99 8,281.15 8,281.15 3,210.5K
13:50 8,281.66 8,281.66 8,279.89 8,281.66 3,830.1K
13:51 8,280.91 8,282.80 8,280.91 8,282.06 2,965.3K
13:52 8,282.10 8,282.74 8,281.57 8,282.25 2,584.3K
13:53 8,282.65 8,282.65 8,277.54 8,277.54 3,520.5K
13:54 8,277.60 8,277.60 8,275.80 8,275.80 3,032.6K
13:55 8,275.85 8,276.07 8,273.84 8,273.84 3,898.8K
13:56 8,274.01 8,274.01 8,271.98 8,271.98 4,112.1K
13:57 8,272.06 8,272.74 8,271.27 8,271.46 3,343.0K
13:58 8,271.21 8,271.34 8,269.94 8,270.45 3,937.0K
13:59 8,270.78 8,271.07 8,267.87 8,267.87 3,972.9K
14:00 8,268.03 8,268.03 8,265.06 8,265.71 6,485.8K
14:01 8,265.90 8,267.21 8,264.80 8,266.73 4,222.4K
14:02 8,266.42 8,266.42 8,263.83 8,263.93 4,769.1K
14:03 8,264.43 8,264.95 8,263.70 8,264.95 5,757.1K
14:04 8,264.72 8,269.43 8,264.72 8,269.34 3,896.5K
14:05 8,268.98 8,272.03 8,268.65 8,272.03 3,137.5K
14:06 8,272.13 8,274.87 8,272.09 8,274.87 3,168.5K
14:07 8,275.00 8,275.00 8,270.57 8,272.82 3,753.6K
14:08 8,272.75 8,274.90 8,272.21 8,274.53 3,186.8K
14:09 8,274.81 8,274.81 8,272.46 8,274.17 3,543.8K
14:10 8,274.33 8,275.87 8,274.04 8,275.54 2,413.3K
14:11 8,275.19 8,275.19 8,270.89 8,274.37 3,212.6K
14:12 8,274.28 8,274.41 8,269.33 8,270.18 5,134.9K
14:13 8,270.05 8,271.37 8,269.55 8,270.23 3,009.8K
14:14 8,269.35 8,270.59 8,265.35 8,265.35 5,111.7K
14:15 8,265.37 8,265.37 8,259.90 8,259.97 5,222.0K
14:16 8,259.29 8,261.22 8,257.07 8,257.07 4,728.6K
14:17 8,256.52 8,258.16 8,256.22 8,256.29 3,398.2K
14:18 8,256.70 8,262.10 8,256.70 8,262.10 3,458.4K
14:19 8,262.33 8,265.84 8,261.17 8,265.32 3,933.4K
14:20 8,265.48 8,266.50 8,264.02 8,265.08 3,272.2K
14:21 8,265.33 8,266.05 8,263.60 8,263.60 3,020.0K
14:22 8,263.69 8,265.25 8,263.62 8,264.86 2,881.6K
14:23 8,264.85 8,266.73 8,264.30 8,265.74 3,036.0K
14:24 8,266.06 8,268.26 8,266.06 8,268.22 2,640.7K
14:25 8,267.92 8,269.68 8,267.41 8,269.06 3,631.4K
14:26 8,268.60 8,271.41 8,268.60 8,270.77 4,279.7K
14:27 8,270.23 8,272.13 8,270.23 8,271.52 3,461.3K
14:28 8,271.03 8,273.42 8,270.98 8,273.42 3,389.0K
14:29 8,272.95 8,274.26 8,270.60 8,270.72 3,919.2K
14:30 8,270.54 8,270.64 8,268.04 8,269.41 3,428.8K
14:31 8,269.25 8,270.67 8,266.80 8,268.03 3,376.3K
14:32 8,267.94 8,270.75 8,267.94 8,270.60 2,829.5K
14:33 8,270.93 8,273.20 8,270.35 8,273.20 3,930.9K
14:34 8,273.49 8,273.49 8,269.18 8,270.27 3,752.9K
14:35 8,270.75 8,274.89 8,270.14 8,274.89 3,056.8K
14:36 8,275.64 8,276.59 8,271.23 8,271.23 4,326.2K
14:37 8,272.17 8,275.65 8,271.77 8,275.65 3,590.3K
14:38 8,275.72 8,276.24 8,274.14 8,276.24 3,214.6K
14:39 8,276.37 8,277.11 8,275.01 8,275.87 3,547.7K
14:40 8,275.84 8,277.80 8,275.19 8,277.80 3,358.4K
14:41 8,277.87 8,283.22 8,277.87 8,283.22 4,782.7K
14:42 8,283.48 8,285.05 8,281.92 8,285.05 4,511.3K
14:43 8,285.06 8,286.46 8,282.68 8,282.72 4,563.8K
14:44 8,283.79 8,284.23 8,279.61 8,279.61 4,781.7K
14:45 8,280.34 8,281.14 8,279.27 8,279.74 4,526.7K
14:46 8,278.78 8,279.75 8,276.62 8,279.75 5,897.0K
14:47 8,279.89 8,281.97 8,279.77 8,281.97 3,888.3K
14:48 8,281.68 8,284.07 8,281.68 8,283.87 4,204.5K
14:49 8,284.40 8,284.40 8,280.83 8,283.68 5,379.0K
14:50 8,283.17 8,285.28 8,283.17 8,284.41 5,768.4K
14:51 8,284.45 8,287.15 8,284.45 8,287.15 5,262.2K
14:52 8,287.31 8,289.99 8,287.31 8,289.99 5,247.7K
14:53 8,290.11 8,291.96 8,289.95 8,291.28 6,842.4K
14:54 8,291.97 8,295.54 8,291.63 8,293.61 8,149.7K
14:55 8,294.19 8,298.06 8,294.19 8,296.70 8,515.4K
14:56 8,297.94 8,297.94 8,293.16 8,294.97 9,178.6K
14:57 8,295.46 8,295.46 8,295.06 8,295.06 495.5K
14:58 8,295.06 8,295.06 8,295.06 8,295.06 0.0K
14:59 8,295.06 8,303.09 8,295.06 8,303.09 18,902.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし