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 8,600.20 8,600.20 8,600.20 8,600.20 4,911.8K
09:29 8,600.20 8,600.20 8,600.20 8,600.20 0.0K
09:30 8,600.20 8,604.21 8,589.40 8,594.34 27,139.4K
09:31 8,594.18 8,603.02 8,589.14 8,603.02 18,811.1K
09:32 8,603.40 8,617.69 8,603.03 8,611.42 18,302.1K
09:33 8,610.19 8,629.03 8,610.19 8,628.47 17,851.7K
09:34 8,628.21 8,630.37 8,621.79 8,622.72 15,693.1K
09:35 8,622.07 8,623.64 8,614.90 8,614.90 12,859.6K
09:36 8,612.53 8,612.53 8,603.86 8,604.04 11,448.6K
09:37 8,604.13 8,610.17 8,603.79 8,610.17 12,592.2K
09:38 8,610.71 8,622.47 8,610.71 8,622.47 14,540.9K
09:39 8,622.28 8,633.40 8,622.28 8,633.40 15,740.7K
09:40 8,633.69 8,634.71 8,626.22 8,627.63 13,887.3K
09:41 8,625.69 8,625.69 8,616.59 8,616.59 11,809.1K
09:42 8,616.49 8,617.62 8,615.86 8,616.77 9,206.4K
09:43 8,615.91 8,623.19 8,613.58 8,623.19 9,785.5K
09:44 8,621.18 8,626.82 8,619.69 8,621.32 8,749.8K
09:45 8,620.54 8,620.54 8,612.36 8,612.81 12,029.0K
09:46 8,613.08 8,613.08 8,609.41 8,612.11 9,070.4K
09:47 8,612.52 8,619.65 8,612.52 8,619.65 9,541.2K
09:48 8,619.00 8,633.24 8,619.00 8,633.24 12,087.0K
09:49 8,634.56 8,636.49 8,625.23 8,630.96 13,574.5K
09:50 8,630.74 8,646.74 8,630.32 8,646.74 15,124.5K
09:51 8,647.40 8,654.47 8,645.81 8,650.29 14,336.7K
09:52 8,650.61 8,661.72 8,650.61 8,656.23 17,416.3K
09:53 8,655.97 8,655.97 8,650.50 8,654.91 15,715.1K
09:54 8,654.50 8,654.50 8,648.37 8,649.57 12,948.7K
09:55 8,648.31 8,653.30 8,646.84 8,652.18 14,418.6K
09:56 8,651.62 8,651.62 8,645.28 8,647.64 13,604.4K
09:57 8,647.94 8,650.42 8,647.13 8,648.32 9,225.8K
09:58 8,648.31 8,652.17 8,645.24 8,651.41 10,374.0K
09:59 8,651.91 8,665.12 8,651.07 8,665.12 12,455.1K
10:00 8,665.81 8,671.03 8,665.81 8,667.62 15,020.8K
10:01 8,667.45 8,671.30 8,666.01 8,671.30 11,924.6K
10:02 8,671.08 8,676.06 8,671.08 8,675.53 14,520.9K
10:03 8,675.44 8,680.69 8,673.43 8,680.53 11,399.1K
10:04 8,680.16 8,682.57 8,677.05 8,682.57 10,397.2K
10:05 8,680.51 8,681.46 8,679.79 8,680.29 13,954.4K
10:06 8,680.84 8,684.95 8,680.84 8,684.20 11,011.9K
10:07 8,683.59 8,684.00 8,680.24 8,684.00 11,170.2K
10:08 8,684.75 8,686.73 8,680.24 8,680.25 10,787.7K
10:09 8,679.22 8,680.13 8,673.07 8,673.26 7,321.0K
10:10 8,673.25 8,673.25 8,668.94 8,668.94 7,056.6K
10:11 8,668.76 8,668.76 8,662.62 8,663.79 7,546.4K
10:12 8,662.48 8,662.48 8,652.76 8,653.33 9,301.9K
10:13 8,651.89 8,652.05 8,644.72 8,644.72 8,178.2K
10:14 8,644.64 8,644.64 8,642.48 8,643.51 9,458.2K
10:15 8,642.60 8,642.87 8,641.04 8,641.42 7,540.1K
10:16 8,641.00 8,650.68 8,640.32 8,649.99 6,897.2K
10:17 8,650.60 8,654.34 8,650.23 8,654.12 5,146.4K
10:18 8,653.89 8,654.72 8,651.41 8,652.03 5,040.2K
10:19 8,652.31 8,652.31 8,646.24 8,647.37 4,628.3K
10:20 8,646.33 8,646.33 8,638.25 8,639.36 8,757.4K
10:21 8,639.42 8,639.42 8,636.04 8,636.51 5,257.7K
10:22 8,637.08 8,639.70 8,636.23 8,639.70 6,753.4K
10:23 8,638.80 8,640.69 8,638.31 8,639.90 4,489.8K
10:24 8,639.90 8,644.67 8,639.77 8,643.86 5,170.7K
10:25 8,643.76 8,651.90 8,643.34 8,651.90 5,113.5K
10:26 8,650.80 8,658.03 8,650.80 8,656.91 6,812.9K
10:27 8,655.30 8,657.50 8,655.30 8,656.17 4,047.3K
10:28 8,656.05 8,657.45 8,654.30 8,655.19 4,438.7K
10:29 8,655.19 8,657.22 8,654.92 8,655.81 4,778.6K
10:30 8,654.63 8,662.42 8,654.63 8,661.21 6,587.9K
10:31 8,661.56 8,665.19 8,657.94 8,665.19 5,573.4K
10:32 8,664.61 8,669.97 8,664.61 8,669.97 4,834.2K
10:33 8,669.90 8,674.28 8,669.90 8,674.03 5,270.3K
10:34 8,673.81 8,674.19 8,670.69 8,672.41 5,167.5K
10:35 8,671.87 8,674.63 8,671.87 8,674.40 5,939.1K
10:36 8,674.65 8,674.67 8,668.10 8,668.10 4,364.6K
10:37 8,667.12 8,667.12 8,663.97 8,666.45 5,421.3K
10:38 8,666.67 8,670.27 8,666.67 8,669.88 5,375.7K
10:39 8,669.97 8,671.56 8,669.17 8,670.29 4,244.7K
10:40 8,669.94 8,676.40 8,669.94 8,673.27 10,277.7K
10:41 8,673.05 8,673.05 8,666.35 8,666.71 5,176.7K
10:42 8,665.84 8,667.17 8,663.27 8,663.27 4,987.0K
10:43 8,663.35 8,665.74 8,662.78 8,663.65 4,032.7K
10:44 8,663.20 8,667.85 8,662.76 8,667.69 6,974.1K
10:45 8,666.77 8,670.91 8,666.50 8,670.91 6,832.7K
10:46 8,671.18 8,681.49 8,670.18 8,679.53 11,105.7K
10:47 8,680.84 8,680.84 8,672.60 8,674.48 6,757.5K
10:48 8,673.61 8,676.92 8,673.61 8,676.56 5,257.2K
10:49 8,676.61 8,682.10 8,676.61 8,681.87 5,326.6K
10:50 8,682.10 8,682.10 8,677.09 8,677.99 6,465.1K
10:51 8,677.63 8,677.79 8,674.27 8,674.64 4,590.3K
10:52 8,674.14 8,675.18 8,672.11 8,672.56 5,998.3K
10:53 8,672.46 8,672.46 8,669.27 8,670.34 5,939.7K
10:54 8,669.67 8,670.90 8,668.97 8,670.90 3,817.1K
10:55 8,669.97 8,670.47 8,665.78 8,665.85 5,112.5K
10:56 8,665.63 8,669.11 8,665.63 8,669.11 6,571.4K
10:57 8,669.36 8,674.00 8,669.36 8,672.56 9,219.6K
10:58 8,673.26 8,673.26 8,670.44 8,670.44 5,708.9K
10:59 8,670.05 8,671.97 8,667.51 8,667.51 5,741.8K
11:00 8,667.93 8,668.70 8,667.29 8,668.15 6,150.9K
11:01 8,668.06 8,671.36 8,667.69 8,670.61 5,217.8K
11:02 8,670.18 8,670.18 8,668.82 8,669.59 4,979.7K
11:03 8,669.89 8,672.74 8,669.89 8,671.57 5,904.3K
11:04 8,672.02 8,674.01 8,672.02 8,673.15 6,201.8K
11:05 8,673.38 8,679.65 8,673.38 8,677.00 6,902.2K
11:06 8,677.46 8,677.46 8,672.50 8,672.75 4,479.7K
11:07 8,672.77 8,675.69 8,671.98 8,673.18 6,518.2K
11:08 8,673.47 8,674.17 8,670.61 8,671.12 6,105.3K
11:09 8,670.96 8,672.74 8,670.88 8,672.74 3,864.9K
11:10 8,672.89 8,674.13 8,671.44 8,673.98 4,285.8K
11:11 8,673.87 8,677.38 8,673.87 8,677.38 4,099.8K
11:12 8,677.51 8,679.41 8,677.21 8,679.17 5,970.9K
11:13 8,678.81 8,679.47 8,677.61 8,678.34 3,849.6K
11:14 8,678.35 8,679.76 8,677.23 8,679.44 3,277.3K
11:15 8,679.12 8,680.24 8,676.58 8,676.58 3,715.8K
11:16 8,676.22 8,676.22 8,674.00 8,675.59 5,230.6K
11:17 8,675.69 8,676.76 8,675.46 8,675.62 3,648.6K
11:18 8,676.05 8,680.47 8,675.53 8,680.47 5,767.2K
11:19 8,680.23 8,682.02 8,680.23 8,681.03 4,487.0K
11:20 8,681.51 8,682.51 8,680.59 8,682.03 4,047.6K
11:21 8,681.84 8,682.06 8,679.45 8,679.57 3,733.2K
11:22 8,680.43 8,681.16 8,679.73 8,681.16 3,259.0K
11:23 8,681.22 8,681.75 8,680.57 8,681.29 3,896.4K
11:24 8,681.19 8,682.36 8,681.17 8,681.42 3,063.5K
11:25 8,680.90 8,680.90 8,678.01 8,679.04 4,458.3K
11:26 8,679.32 8,679.32 8,676.50 8,677.66 4,118.9K
11:27 8,677.91 8,678.60 8,677.39 8,677.89 2,751.3K
11:28 8,677.93 8,677.93 8,675.90 8,676.78 2,587.8K
11:29 8,676.82 8,677.89 8,676.42 8,676.87 3,797.9K
11:30 8,677.92 8,678.27 8,677.92 8,678.27 189.5K
11:31 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:32 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:33 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:34 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:35 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:36 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:37 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:38 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:39 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:40 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:41 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:42 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:43 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:44 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:45 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:46 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:47 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:48 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:49 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:50 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:51 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:52 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:53 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:54 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:55 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:56 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:57 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:58 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
11:59 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:00 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:01 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:02 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:03 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:04 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:05 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:06 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:07 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:08 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:09 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:10 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:11 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:12 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:13 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:14 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:15 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:16 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:17 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:18 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:19 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:20 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:21 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:22 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:23 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:24 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:25 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:26 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:27 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:28 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:29 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:30 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:31 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:32 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:33 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:34 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:35 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:36 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:37 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:38 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:39 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:40 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:41 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:42 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:43 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:44 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:45 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:46 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:47 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:48 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:49 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:50 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:51 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:52 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:53 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:54 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:55 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:56 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:57 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:58 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
12:59 8,678.27 8,678.27 8,678.27 8,678.27 0.0K
13:00 8,678.27 8,679.67 8,675.41 8,676.38 14,398.4K
13:01 8,676.50 8,676.82 8,671.58 8,672.74 6,171.1K
13:02 8,672.78 8,674.32 8,669.68 8,674.32 3,769.9K
13:03 8,674.64 8,678.64 8,673.75 8,678.36 3,314.0K
13:04 8,678.47 8,680.30 8,678.43 8,679.08 3,004.7K
13:05 8,678.76 8,678.86 8,675.30 8,675.30 3,397.4K
13:06 8,675.02 8,675.53 8,674.15 8,675.53 3,297.3K
13:07 8,675.28 8,679.15 8,675.28 8,679.15 3,197.5K
13:08 8,679.07 8,679.07 8,677.61 8,678.42 2,855.6K
13:09 8,678.08 8,679.65 8,676.96 8,678.31 3,240.4K
13:10 8,678.05 8,678.15 8,673.32 8,673.63 4,447.4K
13:11 8,672.96 8,673.31 8,669.76 8,670.13 4,459.6K
13:12 8,670.09 8,670.26 8,667.66 8,667.66 5,029.7K
13:13 8,668.00 8,668.44 8,666.59 8,667.59 4,309.3K
13:14 8,667.65 8,673.49 8,667.65 8,673.49 4,776.1K
13:15 8,673.65 8,677.95 8,673.65 8,676.52 4,671.8K
13:16 8,675.92 8,679.33 8,675.00 8,679.01 4,443.6K
13:17 8,679.59 8,684.02 8,679.59 8,684.02 5,870.9K
13:18 8,684.49 8,688.83 8,683.86 8,688.62 7,928.6K
13:19 8,688.26 8,692.63 8,688.26 8,691.79 7,950.3K
13:20 8,692.20 8,694.79 8,692.20 8,694.79 7,523.5K
13:21 8,694.57 8,695.23 8,692.53 8,692.53 6,478.0K
13:22 8,692.06 8,692.06 8,688.68 8,688.73 4,559.1K
13:23 8,688.50 8,688.73 8,686.39 8,686.82 5,336.8K
13:24 8,686.82 8,689.40 8,686.58 8,688.80 4,188.2K
13:25 8,688.27 8,690.67 8,688.07 8,690.60 4,637.9K
13:26 8,691.22 8,691.94 8,690.00 8,690.40 4,345.6K
13:27 8,690.57 8,693.35 8,690.57 8,692.59 6,234.5K
13:28 8,692.85 8,695.65 8,692.85 8,694.77 7,305.8K
13:29 8,694.47 8,695.70 8,692.35 8,693.80 5,779.1K
13:30 8,692.54 8,695.47 8,691.70 8,691.70 4,611.9K
13:31 8,690.41 8,690.41 8,686.38 8,686.38 7,009.6K
13:32 8,686.54 8,686.80 8,684.95 8,684.95 6,154.9K
13:33 8,685.69 8,686.26 8,680.80 8,682.60 5,272.9K
13:34 8,682.69 8,682.69 8,679.94 8,682.62 4,171.5K
13:35 8,681.61 8,682.16 8,680.91 8,681.06 3,678.2K
13:36 8,681.00 8,681.00 8,676.86 8,676.88 5,266.6K
13:37 8,677.05 8,678.35 8,676.06 8,678.20 4,365.0K
13:38 8,678.53 8,679.26 8,677.58 8,677.58 3,640.0K
13:39 8,678.80 8,678.80 8,674.66 8,675.07 4,969.0K
13:40 8,675.31 8,677.35 8,674.70 8,677.35 3,998.2K
13:41 8,677.40 8,679.15 8,675.59 8,679.15 3,496.6K
13:42 8,679.37 8,681.20 8,678.93 8,679.15 3,454.4K
13:43 8,678.84 8,680.85 8,677.78 8,680.85 3,865.2K
13:44 8,681.15 8,681.80 8,680.52 8,681.80 3,874.6K
13:45 8,681.84 8,682.11 8,680.14 8,680.59 4,365.0K
13:46 8,680.44 8,680.51 8,678.15 8,678.39 3,967.7K
13:47 8,678.77 8,681.18 8,678.61 8,681.18 3,935.5K
13:48 8,681.16 8,684.34 8,681.03 8,684.34 3,236.6K
13:49 8,683.92 8,685.28 8,683.92 8,684.67 3,386.7K
13:50 8,684.14 8,685.91 8,684.14 8,685.57 3,381.6K
13:51 8,685.15 8,687.01 8,685.15 8,687.01 3,999.5K
13:52 8,686.67 8,688.58 8,685.70 8,685.70 5,432.8K
13:53 8,685.58 8,687.07 8,685.47 8,685.97 3,580.1K
13:54 8,685.96 8,686.18 8,682.33 8,682.34 3,661.0K
13:55 8,682.29 8,682.86 8,681.30 8,681.30 3,487.1K
13:56 8,681.41 8,682.49 8,681.38 8,682.33 3,165.7K
13:57 8,682.49 8,684.57 8,682.49 8,683.88 3,216.7K
13:58 8,683.36 8,683.36 8,681.87 8,682.11 3,428.0K
13:59 8,682.02 8,683.11 8,682.02 8,682.44 5,673.2K
14:00 8,682.50 8,687.56 8,682.50 8,687.56 7,081.6K
14:01 8,687.44 8,687.44 8,683.22 8,683.26 7,249.0K
14:02 8,683.28 8,684.71 8,683.28 8,683.58 4,242.5K
14:03 8,683.09 8,683.65 8,681.24 8,681.24 5,464.7K
14:04 8,681.18 8,683.02 8,681.18 8,682.77 3,639.8K
14:05 8,683.07 8,683.63 8,682.71 8,683.54 2,864.0K
14:06 8,683.18 8,685.13 8,682.95 8,685.13 2,981.3K
14:07 8,684.89 8,685.73 8,684.25 8,685.37 3,312.0K
14:08 8,685.46 8,685.46 8,684.03 8,684.60 3,149.8K
14:09 8,683.86 8,684.98 8,682.81 8,683.68 3,455.2K
14:10 8,684.19 8,684.19 8,682.06 8,682.83 3,580.6K
14:11 8,682.60 8,683.70 8,682.43 8,683.05 3,874.3K
14:12 8,682.77 8,683.06 8,680.81 8,680.81 3,533.8K
14:13 8,681.01 8,681.67 8,679.25 8,679.34 3,874.9K
14:14 8,679.35 8,679.63 8,678.19 8,678.84 3,771.8K
14:15 8,678.68 8,679.79 8,678.27 8,679.20 3,470.5K
14:16 8,679.39 8,679.55 8,678.18 8,678.30 3,109.8K
14:17 8,678.22 8,679.20 8,677.59 8,677.59 2,982.2K
14:18 8,677.85 8,677.85 8,676.87 8,677.17 3,812.4K
14:19 8,677.44 8,677.44 8,676.11 8,676.11 3,206.1K
14:20 8,676.23 8,676.46 8,675.62 8,675.88 2,737.1K
14:21 8,675.65 8,676.11 8,674.72 8,674.76 3,188.6K
14:22 8,675.12 8,676.19 8,674.74 8,675.68 3,367.4K
14:23 8,675.87 8,677.03 8,675.13 8,676.50 3,865.0K
14:24 8,676.77 8,678.58 8,676.72 8,678.58 3,729.2K
14:25 8,678.07 8,680.27 8,678.07 8,679.77 3,331.1K
14:26 8,680.04 8,680.42 8,678.89 8,679.71 3,756.0K
14:27 8,679.32 8,679.45 8,678.58 8,679.45 3,683.2K
14:28 8,679.12 8,679.76 8,678.85 8,678.95 4,654.8K
14:29 8,679.41 8,679.41 8,678.81 8,679.07 4,008.4K
14:30 8,679.37 8,679.68 8,678.60 8,679.45 4,199.6K
14:31 8,678.50 8,681.02 8,678.49 8,680.05 4,012.7K
14:32 8,679.84 8,680.96 8,679.84 8,679.84 3,409.1K
14:33 8,680.21 8,680.26 8,679.08 8,679.39 3,531.9K
14:34 8,679.77 8,680.38 8,679.10 8,679.10 4,124.8K
14:35 8,679.19 8,679.19 8,675.59 8,676.39 5,999.1K
14:36 8,676.22 8,678.00 8,676.22 8,678.00 4,608.9K
14:37 8,678.04 8,681.88 8,677.29 8,681.88 5,161.0K
14:38 8,681.93 8,681.93 8,679.74 8,680.03 3,982.3K
14:39 8,680.50 8,680.55 8,678.71 8,678.71 4,302.3K
14:40 8,678.98 8,678.98 8,675.69 8,675.94 5,841.0K
14:41 8,675.81 8,676.81 8,675.29 8,676.81 5,834.2K
14:42 8,676.48 8,678.54 8,676.48 8,677.61 4,311.4K
14:43 8,677.92 8,679.06 8,677.47 8,678.27 5,266.6K
14:44 8,678.08 8,679.39 8,678.08 8,678.89 5,168.8K
14:45 8,678.75 8,680.01 8,678.75 8,679.06 5,278.5K
14:46 8,678.88 8,681.70 8,678.88 8,680.69 5,751.8K
14:47 8,681.05 8,682.33 8,680.76 8,681.81 6,919.1K
14:48 8,681.86 8,682.43 8,680.88 8,681.21 5,728.6K
14:49 8,681.08 8,682.50 8,681.05 8,681.92 6,556.4K
14:50 8,682.01 8,682.01 8,678.98 8,679.59 6,598.6K
14:51 8,679.94 8,680.49 8,678.70 8,680.00 5,994.2K
14:52 8,680.72 8,681.58 8,680.72 8,681.07 7,207.9K
14:53 8,681.81 8,681.85 8,680.74 8,681.72 6,962.4K
14:54 8,681.66 8,682.13 8,680.57 8,681.51 7,882.0K
14:55 8,681.08 8,681.66 8,680.73 8,681.59 8,467.4K
14:56 8,681.64 8,682.95 8,681.54 8,682.95 10,117.2K
14:57 8,682.44 8,683.06 8,682.44 8,683.06 455.9K
14:58 8,683.06 8,683.06 8,683.06 8,683.06 0.0K
14:59 8,683.06 8,683.06 8,682.30 8,682.30 13,502.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし