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 8,498.58 8,498.58 8,498.58 8,498.58 5,921.1K
09:29 8,498.58 8,498.58 8,498.58 8,498.58 0.0K
09:30 8,498.58 8,502.71 8,482.13 8,490.70 29,033.2K
09:31 8,491.66 8,504.88 8,491.66 8,498.87 20,367.0K
09:32 8,499.12 8,503.66 8,493.87 8,500.02 17,047.3K
09:33 8,497.11 8,497.11 8,491.01 8,492.06 15,538.1K
09:34 8,493.71 8,496.60 8,491.80 8,492.75 10,988.9K
09:35 8,492.79 8,492.79 8,479.61 8,480.02 13,245.3K
09:36 8,479.55 8,481.51 8,476.37 8,480.06 10,845.9K
09:37 8,480.35 8,481.64 8,476.38 8,481.03 10,858.8K
09:38 8,480.09 8,482.70 8,476.18 8,476.18 11,113.5K
09:39 8,477.04 8,485.49 8,476.60 8,483.09 13,739.2K
09:40 8,482.29 8,482.30 8,475.48 8,475.48 11,835.6K
09:41 8,473.94 8,478.98 8,472.92 8,475.08 11,814.5K
09:42 8,474.42 8,474.42 8,471.44 8,471.85 8,465.0K
09:43 8,471.49 8,471.49 8,466.57 8,467.22 9,799.4K
09:44 8,466.77 8,468.61 8,465.20 8,466.29 11,766.0K
09:45 8,466.24 8,466.24 8,464.00 8,465.12 8,760.6K
09:46 8,464.96 8,470.05 8,464.61 8,468.90 8,522.5K
09:47 8,468.28 8,478.12 8,468.28 8,476.99 8,016.5K
09:48 8,477.13 8,477.13 8,471.88 8,474.06 7,259.7K
09:49 8,473.65 8,473.65 8,470.09 8,470.09 7,564.2K
09:50 8,470.08 8,476.32 8,468.90 8,474.86 8,227.6K
09:51 8,474.96 8,481.00 8,474.96 8,481.00 6,620.7K
09:52 8,481.49 8,495.30 8,480.70 8,495.30 8,400.7K
09:53 8,494.35 8,494.85 8,488.44 8,488.53 5,636.9K
09:54 8,487.70 8,493.39 8,485.28 8,493.16 7,560.7K
09:55 8,493.44 8,494.87 8,491.44 8,494.87 5,936.1K
09:56 8,494.70 8,500.14 8,494.11 8,499.82 7,822.0K
09:57 8,499.66 8,504.01 8,499.36 8,503.11 7,063.2K
09:58 8,503.73 8,503.73 8,494.88 8,495.12 6,787.6K
09:59 8,494.88 8,496.58 8,493.93 8,494.59 5,174.7K
10:00 8,495.53 8,499.81 8,494.12 8,494.12 6,858.6K
10:01 8,493.18 8,495.58 8,492.61 8,493.71 5,803.8K
10:02 8,494.23 8,494.23 8,478.82 8,478.82 9,596.4K
10:03 8,478.28 8,479.21 8,475.32 8,477.58 8,786.8K
10:04 8,476.72 8,479.01 8,473.30 8,479.01 7,178.7K
10:05 8,478.99 8,484.59 8,478.99 8,482.14 6,130.9K
10:06 8,482.69 8,487.52 8,482.69 8,484.23 5,330.7K
10:07 8,483.76 8,487.16 8,481.94 8,486.21 4,327.6K
10:08 8,485.99 8,485.99 8,481.46 8,483.51 5,818.5K
10:09 8,483.51 8,485.55 8,482.60 8,484.74 5,070.8K
10:10 8,484.68 8,487.69 8,484.61 8,487.69 4,453.6K
10:11 8,488.32 8,489.86 8,488.29 8,489.09 4,567.8K
10:12 8,488.36 8,493.85 8,488.36 8,493.13 4,582.3K
10:13 8,492.40 8,492.75 8,490.90 8,492.02 5,394.8K
10:14 8,492.21 8,492.27 8,490.41 8,491.34 5,519.2K
10:15 8,491.60 8,493.90 8,491.60 8,492.55 5,443.1K
10:16 8,492.63 8,494.76 8,492.63 8,494.01 5,022.7K
10:17 8,494.24 8,494.81 8,492.20 8,493.08 5,374.2K
10:18 8,493.17 8,493.17 8,490.29 8,491.39 4,391.9K
10:19 8,491.33 8,492.90 8,490.66 8,492.25 3,919.1K
10:20 8,491.48 8,497.73 8,491.48 8,494.12 5,346.3K
10:21 8,493.79 8,493.79 8,491.23 8,492.06 5,433.2K
10:22 8,492.62 8,496.40 8,492.08 8,496.37 5,424.6K
10:23 8,495.87 8,497.11 8,491.24 8,491.41 4,032.0K
10:24 8,491.94 8,492.54 8,490.05 8,491.97 3,991.1K
10:25 8,491.93 8,491.93 8,486.60 8,487.47 4,551.4K
10:26 8,487.07 8,492.14 8,487.07 8,491.53 4,451.0K
10:27 8,490.97 8,493.59 8,490.97 8,493.50 3,537.2K
10:28 8,493.31 8,496.06 8,493.31 8,495.88 4,852.6K
10:29 8,495.54 8,499.19 8,495.02 8,498.77 4,160.9K
10:30 8,498.35 8,499.74 8,494.02 8,494.04 3,551.5K
10:31 8,493.76 8,493.76 8,489.71 8,489.95 4,049.6K
10:32 8,490.04 8,492.12 8,489.57 8,490.67 4,223.7K
10:33 8,489.92 8,492.87 8,489.43 8,492.87 3,772.7K
10:34 8,492.41 8,494.11 8,492.41 8,493.59 3,785.0K
10:35 8,494.26 8,494.85 8,492.72 8,494.27 4,631.7K
10:36 8,494.22 8,496.22 8,494.20 8,494.80 3,486.8K
10:37 8,494.86 8,497.62 8,494.86 8,497.47 3,703.8K
10:38 8,496.49 8,497.64 8,494.51 8,497.64 3,688.4K
10:39 8,498.62 8,502.51 8,498.62 8,501.33 4,253.2K
10:40 8,501.58 8,501.58 8,498.32 8,499.02 4,181.0K
10:41 8,498.98 8,499.18 8,497.02 8,497.69 3,177.6K
10:42 8,497.32 8,497.32 8,495.67 8,497.19 3,819.4K
10:43 8,497.05 8,500.83 8,497.05 8,499.99 4,344.3K
10:44 8,500.17 8,501.45 8,498.75 8,499.37 4,123.0K
10:45 8,500.08 8,500.57 8,494.72 8,494.95 3,985.2K
10:46 8,494.97 8,497.24 8,494.97 8,497.15 3,272.3K
10:47 8,497.49 8,499.31 8,495.65 8,495.65 3,105.5K
10:48 8,495.24 8,495.24 8,492.51 8,493.95 4,854.2K
10:49 8,493.76 8,495.44 8,492.27 8,495.44 3,428.7K
10:50 8,494.19 8,495.02 8,492.47 8,494.53 6,178.2K
10:51 8,495.74 8,498.18 8,495.74 8,497.58 3,814.4K
10:52 8,498.80 8,500.08 8,498.33 8,498.56 4,854.9K
10:53 8,497.64 8,499.96 8,496.73 8,499.49 3,811.2K
10:54 8,498.95 8,504.12 8,498.95 8,504.12 4,175.6K
10:55 8,504.81 8,509.96 8,504.81 8,506.54 5,471.3K
10:56 8,506.79 8,509.28 8,505.34 8,508.49 3,177.3K
10:57 8,508.37 8,513.37 8,508.37 8,511.94 4,625.4K
10:58 8,512.72 8,513.17 8,509.85 8,510.62 4,170.5K
10:59 8,510.55 8,511.35 8,506.50 8,508.67 3,938.5K
11:00 8,509.02 8,512.69 8,507.87 8,511.48 3,578.0K
11:01 8,511.22 8,513.52 8,510.87 8,511.58 4,873.7K
11:02 8,510.63 8,518.55 8,510.63 8,517.43 5,936.3K
11:03 8,518.06 8,520.86 8,518.06 8,520.63 4,175.5K
11:04 8,520.20 8,522.40 8,520.20 8,522.03 5,052.4K
11:05 8,521.59 8,534.17 8,521.59 8,534.17 8,148.2K
11:06 8,533.98 8,536.08 8,528.69 8,529.44 5,866.4K
11:07 8,529.82 8,531.78 8,528.56 8,528.56 3,878.9K
11:08 8,528.79 8,530.09 8,522.78 8,523.14 4,903.4K
11:09 8,524.19 8,525.13 8,522.31 8,522.31 3,466.7K
11:10 8,522.59 8,527.00 8,522.04 8,527.00 3,487.0K
11:11 8,526.77 8,530.05 8,522.82 8,522.82 4,141.1K
11:12 8,520.45 8,523.47 8,518.78 8,523.47 4,273.2K
11:13 8,523.57 8,525.18 8,523.57 8,524.09 2,495.8K
11:14 8,524.21 8,524.90 8,522.30 8,522.30 3,277.3K
11:15 8,522.31 8,526.25 8,522.04 8,525.65 3,914.3K
11:16 8,525.23 8,525.23 8,520.95 8,522.87 3,649.3K
11:17 8,523.35 8,523.35 8,518.42 8,518.53 3,082.5K
11:18 8,518.88 8,518.88 8,516.89 8,517.38 2,682.2K
11:19 8,517.63 8,521.36 8,517.02 8,520.83 2,800.0K
11:20 8,521.28 8,522.37 8,520.61 8,521.80 2,562.4K
11:21 8,521.98 8,522.76 8,520.94 8,522.18 1,851.3K
11:22 8,522.02 8,525.05 8,521.00 8,524.36 3,181.1K
11:23 8,525.20 8,526.16 8,523.30 8,523.30 3,513.0K
11:24 8,524.31 8,525.18 8,523.20 8,524.44 2,850.2K
11:25 8,524.37 8,527.40 8,524.24 8,526.81 2,938.9K
11:26 8,527.82 8,527.83 8,524.00 8,524.00 2,408.4K
11:27 8,523.95 8,523.95 8,521.32 8,522.93 3,968.9K
11:28 8,522.89 8,526.17 8,522.23 8,525.03 3,302.1K
11:29 8,524.15 8,525.12 8,522.01 8,522.45 3,199.5K
11:30 8,522.15 8,522.15 8,521.75 8,521.75 152.7K
11:31 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:32 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:33 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:34 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:35 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:36 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:37 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:38 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:39 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:40 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:41 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:42 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:43 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:44 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:45 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:46 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:47 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:48 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:49 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:50 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:51 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:52 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:53 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:54 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:55 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:56 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:57 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:58 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
11:59 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:00 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:01 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:02 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:03 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:04 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:05 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:06 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:07 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:08 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:09 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:10 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:11 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:12 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:13 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:14 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:15 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:16 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:17 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:18 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:19 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:20 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:21 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:22 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:23 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:24 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:25 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:26 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:27 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:28 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:29 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:30 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:31 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:32 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:33 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:34 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:35 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:36 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:37 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:38 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:39 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:40 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:41 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:42 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:43 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:44 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:45 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:46 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:47 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:48 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:49 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:50 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:51 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:52 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:53 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:54 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:55 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:56 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:57 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:58 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
12:59 8,521.75 8,521.75 8,521.75 8,521.75 0.0K
13:00 8,521.75 8,523.93 8,520.39 8,522.47 11,112.7K
13:01 8,522.18 8,525.51 8,516.57 8,517.64 4,891.5K
13:02 8,517.47 8,524.73 8,513.19 8,523.49 6,384.8K
13:03 8,523.23 8,523.60 8,519.34 8,521.04 3,752.6K
13:04 8,521.19 8,525.07 8,521.19 8,523.34 3,635.0K
13:05 8,523.55 8,525.15 8,522.49 8,522.49 3,459.9K
13:06 8,522.29 8,522.80 8,520.69 8,521.83 3,965.0K
13:07 8,520.70 8,522.81 8,518.56 8,521.37 3,520.5K
13:08 8,521.54 8,524.32 8,521.54 8,523.21 2,771.4K
13:09 8,523.61 8,524.77 8,521.94 8,521.94 3,813.7K
13:10 8,522.32 8,525.23 8,521.83 8,525.09 2,910.2K
13:11 8,525.17 8,525.62 8,521.51 8,522.62 3,875.7K
13:12 8,523.38 8,524.20 8,522.59 8,523.08 2,392.0K
13:13 8,523.58 8,525.33 8,522.47 8,525.33 4,516.1K
13:14 8,525.38 8,529.17 8,525.16 8,528.48 4,944.9K
13:15 8,529.00 8,532.01 8,528.40 8,531.45 4,646.6K
13:16 8,531.74 8,532.96 8,530.94 8,532.96 3,425.1K
13:17 8,533.19 8,535.52 8,532.96 8,535.52 4,221.0K
13:18 8,535.25 8,536.45 8,535.05 8,535.34 3,661.0K
13:19 8,535.48 8,537.79 8,535.24 8,537.56 4,622.6K
13:20 8,537.60 8,538.69 8,536.20 8,538.43 4,377.2K
13:21 8,538.96 8,543.49 8,538.42 8,543.49 5,400.3K
13:22 8,542.85 8,542.85 8,537.74 8,538.16 4,983.3K
13:23 8,537.61 8,538.87 8,537.16 8,537.16 5,544.9K
13:24 8,537.63 8,543.84 8,537.63 8,542.28 6,019.7K
13:25 8,542.04 8,544.39 8,540.69 8,543.11 5,016.8K
13:26 8,543.69 8,544.80 8,543.09 8,544.60 3,850.7K
13:27 8,544.43 8,545.07 8,542.14 8,542.19 4,025.8K
13:28 8,542.75 8,544.27 8,541.32 8,544.14 5,074.7K
13:29 8,544.09 8,546.93 8,543.62 8,546.43 4,365.9K
13:30 8,546.42 8,547.14 8,544.02 8,544.02 5,011.5K
13:31 8,543.98 8,544.28 8,542.34 8,543.12 5,639.9K
13:32 8,543.48 8,543.75 8,539.68 8,539.68 3,860.7K
13:33 8,539.57 8,541.77 8,539.57 8,540.83 3,878.7K
13:34 8,540.54 8,540.54 8,535.07 8,535.07 4,461.5K
13:35 8,535.34 8,540.69 8,535.04 8,539.04 3,548.0K
13:36 8,539.39 8,540.53 8,537.67 8,540.53 3,134.5K
13:37 8,540.26 8,541.64 8,540.15 8,541.47 4,016.9K
13:38 8,541.69 8,543.05 8,539.00 8,539.00 4,588.3K
13:39 8,539.67 8,541.14 8,538.69 8,539.99 3,610.6K
13:40 8,540.20 8,544.23 8,540.08 8,543.44 3,753.6K
13:41 8,543.48 8,543.58 8,542.57 8,542.91 2,901.1K
13:42 8,542.77 8,542.89 8,539.58 8,541.59 3,282.9K
13:43 8,541.07 8,541.07 8,537.04 8,538.43 4,469.9K
13:44 8,538.45 8,542.09 8,538.45 8,541.43 3,699.5K
13:45 8,541.15 8,542.41 8,540.64 8,540.64 3,225.8K
13:46 8,540.80 8,541.69 8,538.84 8,541.69 3,688.1K
13:47 8,541.09 8,543.53 8,541.09 8,543.22 3,420.6K
13:48 8,542.14 8,542.68 8,539.93 8,542.53 4,118.6K
13:49 8,542.83 8,543.56 8,542.03 8,542.10 3,057.1K
13:50 8,541.98 8,541.98 8,535.42 8,535.42 3,831.5K
13:51 8,535.57 8,535.93 8,533.99 8,535.30 4,072.0K
13:52 8,535.01 8,541.31 8,535.01 8,540.62 3,820.5K
13:53 8,540.52 8,541.27 8,538.40 8,539.90 2,907.6K
13:54 8,539.91 8,540.57 8,537.03 8,539.85 2,564.5K
13:55 8,539.28 8,541.91 8,539.28 8,541.24 3,048.7K
13:56 8,541.38 8,541.66 8,540.48 8,541.21 2,566.6K
13:57 8,541.04 8,542.91 8,541.00 8,542.53 3,542.9K
13:58 8,541.61 8,542.61 8,541.56 8,541.67 2,306.2K
13:59 8,541.25 8,541.45 8,539.86 8,541.07 2,864.1K
14:00 8,540.60 8,541.96 8,539.94 8,541.66 3,483.6K
14:01 8,542.17 8,544.53 8,542.12 8,542.12 3,548.9K
14:02 8,543.03 8,545.57 8,542.49 8,545.57 2,425.4K
14:03 8,545.65 8,547.34 8,545.61 8,545.85 3,661.9K
14:04 8,546.34 8,548.55 8,545.81 8,548.55 4,094.4K
14:05 8,548.86 8,554.67 8,548.86 8,554.67 5,738.9K
14:06 8,554.58 8,554.86 8,553.59 8,554.36 5,026.5K
14:07 8,554.01 8,554.87 8,553.53 8,554.61 3,691.8K
14:08 8,554.82 8,556.97 8,554.82 8,556.12 3,341.3K
14:09 8,556.40 8,559.17 8,556.40 8,558.35 5,523.4K
14:10 8,557.98 8,559.50 8,556.89 8,556.89 5,276.9K
14:11 8,557.57 8,559.72 8,557.28 8,559.69 4,211.2K
14:12 8,559.20 8,560.57 8,557.72 8,560.13 3,075.6K
14:13 8,560.05 8,560.91 8,559.87 8,560.23 2,654.9K
14:14 8,560.51 8,560.55 8,556.92 8,559.87 4,414.7K
14:15 8,559.70 8,559.85 8,556.02 8,557.39 2,821.0K
14:16 8,557.39 8,560.28 8,556.88 8,559.65 3,087.5K
14:17 8,559.81 8,559.81 8,557.46 8,557.46 3,576.5K
14:18 8,557.41 8,557.41 8,553.89 8,555.52 4,390.5K
14:19 8,555.54 8,559.49 8,555.54 8,559.49 4,213.3K
14:20 8,559.38 8,559.69 8,558.48 8,558.48 4,840.3K
14:21 8,558.30 8,558.44 8,555.74 8,557.97 4,815.2K
14:22 8,557.67 8,559.38 8,557.46 8,558.60 3,839.7K
14:23 8,558.60 8,558.88 8,556.34 8,557.54 3,420.4K
14:24 8,557.66 8,558.16 8,556.72 8,557.72 3,872.9K
14:25 8,558.24 8,558.42 8,555.52 8,556.65 5,432.6K
14:26 8,556.55 8,561.75 8,556.55 8,561.75 4,338.8K
14:27 8,561.24 8,561.87 8,559.61 8,560.81 3,187.9K
14:28 8,560.83 8,564.22 8,560.83 8,562.67 4,164.3K
14:29 8,562.87 8,565.70 8,562.87 8,564.99 4,304.0K
14:30 8,565.36 8,566.87 8,563.99 8,566.87 3,807.7K
14:31 8,566.92 8,566.92 8,563.98 8,564.69 5,117.5K
14:32 8,564.78 8,564.93 8,561.72 8,563.32 4,465.4K
14:33 8,563.20 8,564.59 8,562.71 8,563.99 3,606.9K
14:34 8,563.42 8,564.95 8,563.42 8,564.31 3,727.3K
14:35 8,564.66 8,564.66 8,563.22 8,563.86 3,520.8K
14:36 8,564.14 8,564.14 8,561.73 8,563.74 4,519.2K
14:37 8,563.92 8,566.63 8,563.92 8,566.36 4,146.7K
14:38 8,565.34 8,567.00 8,565.34 8,566.83 4,361.2K
14:39 8,566.60 8,567.90 8,565.67 8,567.90 5,152.3K
14:40 8,568.63 8,569.73 8,567.67 8,567.67 5,894.0K
14:41 8,566.82 8,568.36 8,565.32 8,568.36 5,345.5K
14:42 8,568.41 8,569.69 8,568.13 8,569.69 5,217.7K
14:43 8,569.48 8,569.64 8,566.53 8,567.48 6,145.0K
14:44 8,566.80 8,569.03 8,566.80 8,567.70 5,974.1K
14:45 8,568.20 8,568.38 8,566.32 8,567.61 7,209.4K
14:46 8,568.40 8,570.52 8,568.40 8,570.52 6,436.5K
14:47 8,571.11 8,572.11 8,569.98 8,571.34 6,360.8K
14:48 8,571.50 8,571.62 8,569.05 8,570.24 6,729.3K
14:49 8,570.89 8,573.02 8,569.79 8,572.93 6,037.9K
14:50 8,572.79 8,574.27 8,571.82 8,573.95 6,849.6K
14:51 8,573.35 8,574.23 8,572.06 8,574.23 6,282.0K
14:52 8,573.66 8,573.90 8,571.83 8,572.62 7,766.5K
14:53 8,571.68 8,573.06 8,571.68 8,573.06 8,112.9K
14:54 8,573.06 8,574.21 8,571.94 8,572.64 11,519.5K
14:55 8,572.64 8,573.90 8,572.22 8,573.15 9,797.1K
14:56 8,573.03 8,575.11 8,573.03 8,574.52 9,584.9K
14:57 8,574.77 8,574.96 8,574.77 8,574.96 412.4K
14:58 8,574.96 8,574.96 8,574.96 8,574.96 0.0K
14:59 8,574.96 8,574.96 8,567.97 8,567.97 19,527.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし