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 8,550.23 8,550.23 8,550.23 8,550.23 7,648.2K
09:29 8,550.23 8,550.23 8,550.23 8,550.23 0.0K
09:30 8,550.23 8,587.45 8,550.23 8,565.48 47,876.1K
09:31 8,567.59 8,577.35 8,561.08 8,566.64 32,021.8K
09:32 8,569.02 8,571.31 8,562.82 8,571.31 22,383.6K
09:33 8,570.53 8,571.74 8,561.83 8,567.26 18,515.1K
09:34 8,568.02 8,580.91 8,568.02 8,577.85 19,383.6K
09:35 8,575.49 8,578.77 8,571.96 8,571.96 17,473.7K
09:36 8,572.54 8,574.29 8,564.08 8,574.29 14,681.3K
09:37 8,573.80 8,579.52 8,573.80 8,577.12 12,370.7K
09:38 8,578.39 8,595.38 8,577.95 8,593.96 20,088.5K
09:39 8,594.21 8,594.21 8,589.02 8,590.43 15,528.4K
09:40 8,589.74 8,589.99 8,576.53 8,578.61 15,145.0K
09:41 8,580.08 8,584.74 8,580.08 8,583.60 9,480.2K
09:42 8,584.19 8,586.18 8,582.75 8,582.75 11,826.8K
09:43 8,582.15 8,591.10 8,579.83 8,591.10 11,702.6K
09:44 8,591.51 8,602.70 8,591.51 8,599.87 13,150.7K
09:45 8,599.85 8,602.54 8,598.21 8,600.20 12,698.7K
09:46 8,600.39 8,615.98 8,600.39 8,615.98 13,462.2K
09:47 8,615.96 8,624.90 8,615.96 8,617.83 15,657.8K
09:48 8,617.00 8,617.00 8,609.83 8,611.37 10,793.8K
09:49 8,610.83 8,610.83 8,607.57 8,607.83 8,679.4K
09:50 8,608.28 8,610.76 8,604.55 8,604.55 9,784.0K
09:51 8,603.92 8,603.95 8,600.88 8,602.26 10,482.2K
09:52 8,602.95 8,605.62 8,602.41 8,604.46 8,471.1K
09:53 8,604.45 8,604.45 8,587.29 8,587.29 8,553.8K
09:54 8,586.08 8,586.08 8,577.20 8,579.14 8,298.2K
09:55 8,578.86 8,578.94 8,568.46 8,568.46 7,288.2K
09:56 8,567.40 8,567.40 8,563.28 8,566.76 6,487.0K
09:57 8,566.78 8,566.78 8,561.54 8,564.57 6,260.8K
09:58 8,564.09 8,574.84 8,561.99 8,573.73 7,086.3K
09:59 8,574.59 8,583.72 8,574.59 8,583.63 6,013.0K
10:00 8,584.08 8,594.97 8,584.08 8,592.15 9,366.4K
10:01 8,591.84 8,591.84 8,587.31 8,591.64 5,293.3K
10:02 8,592.10 8,594.08 8,586.16 8,586.16 5,662.2K
10:03 8,586.96 8,590.17 8,584.90 8,588.94 4,401.8K
10:04 8,588.54 8,588.54 8,581.91 8,581.91 4,520.8K
10:05 8,581.87 8,585.37 8,581.87 8,584.13 6,332.3K
10:06 8,585.28 8,586.35 8,581.70 8,581.79 4,986.4K
10:07 8,581.92 8,583.16 8,581.51 8,583.16 3,947.8K
10:08 8,582.10 8,582.60 8,581.21 8,581.71 4,205.6K
10:09 8,581.23 8,581.23 8,579.05 8,580.42 4,606.5K
10:10 8,581.00 8,581.26 8,579.77 8,580.85 4,087.4K
10:11 8,580.65 8,588.12 8,580.62 8,588.12 4,612.6K
10:12 8,587.65 8,587.65 8,585.45 8,586.77 5,500.7K
10:13 8,586.28 8,587.66 8,586.04 8,586.77 4,081.7K
10:14 8,586.46 8,587.60 8,585.10 8,585.18 5,149.9K
10:15 8,585.58 8,597.30 8,585.58 8,597.30 7,453.4K
10:16 8,598.05 8,608.09 8,597.52 8,607.76 9,012.1K
10:17 8,607.70 8,609.83 8,603.01 8,605.22 8,641.8K
10:18 8,604.85 8,605.70 8,597.84 8,598.12 4,726.8K
10:19 8,598.27 8,604.29 8,598.27 8,604.29 4,787.2K
10:20 8,603.22 8,603.22 8,600.46 8,601.58 5,554.3K
10:21 8,601.01 8,601.01 8,596.19 8,596.65 4,770.2K
10:22 8,596.19 8,600.63 8,596.19 8,599.79 5,868.0K
10:23 8,600.14 8,606.73 8,600.14 8,604.59 7,358.7K
10:24 8,604.55 8,604.71 8,599.16 8,600.93 7,429.5K
10:25 8,600.64 8,604.75 8,600.56 8,602.08 9,399.1K
10:26 8,601.76 8,607.42 8,601.76 8,604.21 11,769.1K
10:27 8,603.08 8,603.08 8,594.28 8,594.28 6,098.3K
10:28 8,594.29 8,594.29 8,591.78 8,591.78 4,807.1K
10:29 8,591.44 8,591.44 8,589.18 8,590.55 5,742.3K
10:30 8,591.15 8,593.54 8,590.19 8,592.04 6,711.7K
10:31 8,591.27 8,604.30 8,591.27 8,603.64 5,294.5K
10:32 8,604.21 8,604.21 8,597.87 8,598.83 4,078.0K
10:33 8,598.30 8,598.30 8,592.10 8,592.10 4,091.0K
10:34 8,592.30 8,597.83 8,592.00 8,597.83 2,797.4K
10:35 8,598.26 8,607.53 8,597.88 8,607.53 3,943.0K
10:36 8,607.64 8,612.59 8,607.40 8,612.08 5,503.6K
10:37 8,612.01 8,617.56 8,612.01 8,614.56 5,953.4K
10:38 8,614.60 8,615.89 8,612.89 8,612.89 3,393.8K
10:39 8,613.20 8,616.71 8,613.09 8,615.91 4,132.8K
10:40 8,616.19 8,620.47 8,615.99 8,615.99 11,006.5K
10:41 8,616.35 8,618.97 8,615.84 8,618.97 4,480.1K
10:42 8,618.84 8,620.08 8,617.60 8,617.60 5,867.1K
10:43 8,616.85 8,616.85 8,608.06 8,613.58 7,851.6K
10:44 8,612.88 8,613.14 8,612.11 8,612.58 5,020.3K
10:45 8,612.87 8,620.18 8,612.87 8,620.18 5,933.0K
10:46 8,620.39 8,623.16 8,620.39 8,623.16 6,741.4K
10:47 8,623.38 8,632.01 8,623.38 8,631.92 7,863.1K
10:48 8,631.81 8,631.81 8,627.20 8,627.20 5,851.9K
10:49 8,626.52 8,631.46 8,626.40 8,631.46 4,119.5K
10:50 8,631.44 8,634.28 8,631.44 8,632.77 4,983.2K
10:51 8,632.56 8,640.68 8,632.43 8,640.68 8,365.2K
10:52 8,640.15 8,640.22 8,631.93 8,633.24 5,159.8K
10:53 8,633.63 8,634.64 8,632.54 8,633.25 6,157.8K
10:54 8,633.33 8,637.21 8,633.33 8,635.43 5,459.7K
10:55 8,635.40 8,635.60 8,625.99 8,625.99 4,986.0K
10:56 8,625.93 8,627.36 8,625.61 8,627.36 3,521.1K
10:57 8,627.01 8,633.30 8,627.01 8,632.74 4,635.8K
10:58 8,632.65 8,638.56 8,631.80 8,636.66 5,244.1K
10:59 8,637.11 8,643.11 8,637.11 8,643.11 4,712.5K
11:00 8,643.17 8,646.24 8,641.72 8,642.87 6,438.7K
11:01 8,643.01 8,645.30 8,642.00 8,642.00 4,535.4K
11:02 8,642.18 8,642.18 8,636.85 8,637.50 3,334.2K
11:03 8,638.60 8,645.62 8,638.60 8,643.19 5,121.4K
11:04 8,643.03 8,643.03 8,632.85 8,632.90 4,378.0K
11:05 8,633.35 8,637.06 8,632.72 8,635.10 3,745.4K
11:06 8,635.71 8,638.31 8,635.71 8,638.31 3,902.8K
11:07 8,637.72 8,638.10 8,634.76 8,638.10 4,306.0K
11:08 8,637.50 8,640.94 8,637.50 8,640.83 6,248.2K
11:09 8,641.03 8,645.27 8,641.03 8,644.96 6,819.6K
11:10 8,645.47 8,646.10 8,643.63 8,645.68 4,733.9K
11:11 8,646.22 8,655.87 8,646.22 8,655.87 6,393.0K
11:12 8,656.69 8,659.17 8,643.74 8,645.17 7,876.4K
11:13 8,646.06 8,650.35 8,644.02 8,649.35 4,343.1K
11:14 8,650.50 8,653.82 8,649.53 8,649.53 4,122.8K
11:15 8,649.46 8,649.46 8,645.84 8,646.64 3,564.2K
11:16 8,646.95 8,650.40 8,646.95 8,650.40 3,078.3K
11:17 8,651.42 8,654.89 8,651.19 8,653.90 4,037.9K
11:18 8,653.60 8,658.02 8,653.60 8,658.01 3,272.3K
11:19 8,657.70 8,662.70 8,657.70 8,662.70 4,621.1K
11:20 8,663.34 8,663.78 8,656.36 8,657.81 6,692.8K
11:21 8,657.33 8,659.71 8,657.31 8,658.73 4,910.6K
11:22 8,659.08 8,660.58 8,658.71 8,658.71 4,778.0K
11:23 8,658.85 8,660.05 8,657.48 8,657.78 4,473.6K
11:24 8,657.65 8,657.78 8,656.20 8,657.19 3,764.8K
11:25 8,657.10 8,657.19 8,655.44 8,656.40 3,745.1K
11:26 8,655.94 8,656.65 8,655.43 8,656.65 3,220.6K
11:27 8,656.60 8,656.72 8,652.77 8,653.26 3,211.5K
11:28 8,653.31 8,653.31 8,652.06 8,652.47 3,061.8K
11:29 8,652.50 8,653.19 8,648.73 8,648.73 3,996.6K
11:30 8,648.94 8,648.94 8,648.57 8,648.57 574.0K
11:31 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:32 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:33 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:34 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:35 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:36 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:37 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:38 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:39 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:40 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:41 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:42 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:43 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:44 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:45 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:46 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:47 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:48 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:49 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:50 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:51 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:52 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:53 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:54 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:55 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:56 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:57 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:58 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
11:59 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:00 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:01 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:02 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:03 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:04 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:05 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:06 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:07 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:08 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:09 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:10 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:11 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:12 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:13 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:14 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:15 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:16 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:17 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:18 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:19 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:20 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:21 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:22 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:23 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:24 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:25 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:26 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:27 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:28 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:29 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:30 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:31 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:32 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:33 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:34 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:35 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:36 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:37 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:38 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:39 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:40 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:41 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:42 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:43 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:44 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:45 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:46 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:47 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:48 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:49 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:50 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:51 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:52 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:53 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:54 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:55 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:56 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:57 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:58 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
12:59 8,648.57 8,648.57 8,648.57 8,648.57 0.0K
13:00 8,648.57 8,649.60 8,641.56 8,644.28 15,981.3K
13:01 8,644.52 8,644.52 8,635.53 8,636.79 7,809.6K
13:02 8,637.49 8,639.62 8,635.91 8,636.59 6,078.5K
13:03 8,637.46 8,643.13 8,637.46 8,643.13 7,959.9K
13:04 8,642.75 8,642.75 8,639.83 8,640.72 4,217.8K
13:05 8,640.23 8,645.66 8,640.23 8,645.66 5,833.8K
13:06 8,646.04 8,652.06 8,645.24 8,652.06 6,143.5K
13:07 8,652.03 8,652.81 8,642.10 8,643.65 4,906.5K
13:08 8,644.16 8,646.13 8,643.13 8,646.13 3,528.3K
13:09 8,647.51 8,647.51 8,644.76 8,647.17 3,990.1K
13:10 8,647.22 8,647.40 8,644.08 8,645.85 3,422.5K
13:11 8,646.15 8,647.66 8,645.84 8,647.59 3,861.7K
13:12 8,648.15 8,648.89 8,647.34 8,647.69 3,846.7K
13:13 8,647.43 8,647.84 8,647.02 8,647.73 4,010.4K
13:14 8,647.39 8,650.41 8,647.39 8,649.82 4,255.9K
13:15 8,649.75 8,650.15 8,648.01 8,648.22 12,727.4K
13:16 8,648.63 8,650.79 8,648.41 8,650.21 4,072.9K
13:17 8,650.20 8,656.60 8,650.20 8,656.60 7,669.8K
13:18 8,656.76 8,660.70 8,656.33 8,660.59 4,583.5K
13:19 8,660.33 8,660.41 8,658.60 8,659.68 4,318.8K
13:20 8,660.24 8,662.85 8,659.72 8,662.85 6,027.4K
13:21 8,662.11 8,663.28 8,659.11 8,659.11 4,712.7K
13:22 8,659.34 8,659.34 8,653.19 8,653.38 4,359.9K
13:23 8,653.82 8,654.51 8,652.62 8,654.06 3,489.1K
13:24 8,654.23 8,660.64 8,653.44 8,660.39 3,736.6K
13:25 8,660.12 8,660.12 8,654.02 8,654.27 4,129.3K
13:26 8,654.44 8,654.44 8,650.23 8,650.23 4,270.5K
13:27 8,649.80 8,649.80 8,645.01 8,645.43 3,558.0K
13:28 8,645.53 8,645.75 8,640.68 8,643.17 4,131.1K
13:29 8,643.52 8,644.37 8,642.44 8,644.37 3,269.6K
13:30 8,644.24 8,644.73 8,640.62 8,641.55 3,421.2K
13:31 8,641.02 8,641.48 8,639.24 8,639.69 5,036.7K
13:32 8,639.04 8,639.48 8,638.01 8,639.48 4,983.6K
13:33 8,639.80 8,641.81 8,639.80 8,641.61 3,895.2K
13:34 8,641.21 8,645.16 8,641.21 8,645.03 4,106.1K
13:35 8,645.07 8,645.29 8,642.69 8,644.15 3,526.8K
13:36 8,644.23 8,647.57 8,644.23 8,646.44 3,739.1K
13:37 8,646.30 8,647.11 8,644.15 8,644.15 2,910.3K
13:38 8,643.93 8,646.90 8,643.93 8,646.90 3,706.6K
13:39 8,647.08 8,648.38 8,645.51 8,645.51 3,487.6K
13:40 8,644.51 8,649.24 8,644.51 8,649.23 5,029.6K
13:41 8,649.02 8,649.02 8,646.78 8,647.18 3,747.8K
13:42 8,647.66 8,651.90 8,647.12 8,651.44 4,358.6K
13:43 8,651.17 8,651.17 8,646.77 8,646.77 3,783.6K
13:44 8,646.57 8,647.94 8,645.22 8,646.40 4,114.5K
13:45 8,645.93 8,645.93 8,643.51 8,643.63 3,581.7K
13:46 8,642.98 8,642.98 8,640.10 8,640.28 5,141.4K
13:47 8,639.83 8,640.25 8,636.12 8,636.12 4,903.7K
13:48 8,636.28 8,636.28 8,633.20 8,634.53 4,136.9K
13:49 8,634.76 8,634.76 8,633.33 8,633.74 5,604.0K
13:50 8,633.84 8,638.55 8,633.73 8,637.03 4,881.3K
13:51 8,636.99 8,637.63 8,635.42 8,635.68 2,561.1K
13:52 8,635.84 8,636.64 8,635.20 8,636.41 3,082.9K
13:53 8,636.08 8,636.27 8,634.51 8,634.97 2,760.8K
13:54 8,634.27 8,634.83 8,632.91 8,634.26 2,906.8K
13:55 8,634.06 8,635.17 8,632.08 8,632.08 3,147.1K
13:56 8,632.36 8,632.36 8,629.34 8,629.64 3,399.2K
13:57 8,629.70 8,632.26 8,629.70 8,631.38 3,306.3K
13:58 8,630.98 8,630.98 8,627.14 8,627.14 2,879.7K
13:59 8,627.29 8,627.74 8,619.00 8,619.00 5,728.1K
14:00 8,618.41 8,618.41 8,612.96 8,612.98 7,876.2K
14:01 8,613.30 8,613.30 8,607.14 8,607.14 9,025.0K
14:02 8,607.73 8,607.73 8,601.48 8,602.88 10,276.9K
14:03 8,602.08 8,602.08 8,595.21 8,596.07 9,232.2K
14:04 8,595.43 8,600.91 8,594.69 8,599.07 7,017.7K
14:05 8,598.83 8,600.22 8,592.35 8,592.35 6,677.5K
14:06 8,591.10 8,591.10 8,586.64 8,586.64 7,906.5K
14:07 8,586.20 8,587.33 8,580.82 8,580.98 7,126.0K
14:08 8,581.08 8,582.77 8,577.84 8,582.26 9,484.9K
14:09 8,582.27 8,582.27 8,578.04 8,578.04 6,301.6K
14:10 8,577.85 8,577.85 8,567.87 8,567.87 10,506.7K
14:11 8,568.07 8,584.08 8,568.07 8,583.81 11,508.7K
14:12 8,583.77 8,584.68 8,577.15 8,577.15 6,073.6K
14:13 8,576.06 8,576.06 8,570.90 8,573.11 7,479.3K
14:14 8,573.14 8,574.36 8,568.07 8,568.07 5,512.1K
14:15 8,568.05 8,568.05 8,561.20 8,561.92 7,035.3K
14:16 8,561.63 8,562.86 8,559.85 8,562.20 7,259.7K
14:17 8,562.65 8,562.65 8,560.43 8,560.84 5,267.3K
14:18 8,560.83 8,571.14 8,560.73 8,570.94 7,475.7K
14:19 8,572.09 8,573.53 8,568.45 8,568.96 5,377.2K
14:20 8,568.58 8,575.87 8,568.58 8,575.87 5,470.5K
14:21 8,575.24 8,579.14 8,574.17 8,579.14 4,940.9K
14:22 8,578.89 8,578.92 8,567.48 8,567.48 5,868.4K
14:23 8,567.25 8,569.76 8,565.94 8,569.06 4,714.9K
14:24 8,569.11 8,570.03 8,568.47 8,568.53 3,344.5K
14:25 8,568.86 8,570.90 8,568.61 8,570.90 3,523.6K
14:26 8,570.40 8,577.44 8,570.40 8,572.73 4,923.4K
14:27 8,572.83 8,572.83 8,566.21 8,567.29 4,876.8K
14:28 8,567.26 8,567.42 8,564.54 8,564.54 4,163.7K
14:29 8,564.40 8,564.40 8,559.81 8,559.81 5,589.8K
14:30 8,560.03 8,560.36 8,558.11 8,558.75 8,420.3K
14:31 8,557.93 8,558.16 8,550.50 8,552.62 9,709.5K
14:32 8,553.54 8,555.67 8,550.58 8,550.58 7,577.4K
14:33 8,550.60 8,552.87 8,549.69 8,550.71 8,976.9K
14:34 8,550.81 8,550.81 8,545.93 8,546.30 6,546.9K
14:35 8,547.01 8,554.43 8,547.01 8,554.42 7,651.5K
14:36 8,554.59 8,558.93 8,554.59 8,557.86 6,236.2K
14:37 8,558.02 8,558.62 8,553.09 8,553.53 5,662.0K
14:38 8,553.92 8,554.11 8,550.07 8,550.07 4,936.9K
14:39 8,550.01 8,553.69 8,550.01 8,553.69 5,359.4K
14:40 8,553.65 8,553.65 8,550.14 8,550.86 4,832.6K
14:41 8,551.06 8,554.52 8,550.86 8,554.52 5,461.8K
14:42 8,555.02 8,562.07 8,555.02 8,561.66 5,260.7K
14:43 8,561.90 8,562.27 8,559.34 8,560.15 4,767.0K
14:44 8,560.30 8,560.96 8,557.04 8,557.04 5,629.8K
14:45 8,557.19 8,557.82 8,553.33 8,553.33 6,118.3K
14:46 8,553.46 8,554.41 8,552.60 8,553.65 5,143.3K
14:47 8,553.81 8,555.69 8,553.72 8,555.45 5,457.5K
14:48 8,555.20 8,556.29 8,553.85 8,553.85 4,826.9K
14:49 8,552.99 8,553.52 8,552.39 8,552.39 5,605.4K
14:50 8,552.22 8,554.81 8,551.81 8,553.45 7,141.1K
14:51 8,552.76 8,552.91 8,550.24 8,550.24 7,100.2K
14:52 8,550.09 8,550.27 8,547.11 8,547.70 7,676.8K
14:53 8,547.76 8,547.97 8,546.61 8,547.23 7,528.8K
14:54 8,547.05 8,547.05 8,544.90 8,544.90 8,915.3K
14:55 8,544.49 8,547.60 8,543.71 8,546.27 9,172.4K
14:56 8,545.77 8,547.92 8,545.63 8,547.92 10,098.5K
14:57 8,547.80 8,547.80 8,546.80 8,546.80 607.6K
14:58 8,546.80 8,546.80 8,546.80 8,546.80 0.0K
14:59 8,546.80 8,546.80 8,543.22 8,543.22 14,049.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし