CSI HK Mainland Enterprises (HKCSHKME)

HKCSHKME
🏛️ 香港 →
3,245.62
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
09:30 3,171.54 3,173.88 3,171.54 3,173.10 94,360.3K
09:31 3,172.96 3,177.61 3,172.11 3,177.61 39,074.1K
09:32 3,178.35 3,178.35 3,177.10 3,177.21 20,136.4K
09:33 3,177.26 3,178.09 3,173.99 3,173.99 19,455.3K
09:34 3,175.23 3,177.06 3,174.63 3,174.63 16,886.7K
09:35 3,173.48 3,176.80 3,173.48 3,176.68 17,432.8K
09:36 3,175.72 3,178.90 3,175.72 3,178.90 18,388.5K
09:37 3,179.37 3,180.67 3,178.66 3,180.67 13,418.8K
09:38 3,179.79 3,182.52 3,179.29 3,179.72 23,788.0K
09:39 3,179.31 3,185.11 3,179.31 3,185.11 28,228.7K
09:40 3,186.35 3,187.53 3,185.46 3,186.78 15,658.5K
09:41 3,186.54 3,189.02 3,185.15 3,188.97 12,297.2K
09:42 3,188.25 3,188.25 3,185.20 3,185.76 16,713.2K
09:43 3,185.72 3,189.07 3,185.72 3,189.07 12,712.3K
09:44 3,188.74 3,190.00 3,188.54 3,189.45 6,887.0K
09:45 3,189.15 3,189.81 3,187.89 3,189.81 25,475.5K
09:46 3,189.33 3,189.33 3,187.18 3,187.32 12,447.6K
09:47 3,185.94 3,187.98 3,185.42 3,186.61 12,417.7K
09:48 3,186.76 3,188.05 3,185.35 3,185.35 8,912.8K
09:49 3,185.18 3,187.48 3,184.66 3,186.28 9,723.3K
09:50 3,185.11 3,186.58 3,183.98 3,183.98 14,379.0K
09:51 3,183.37 3,183.37 3,181.61 3,182.56 14,271.2K
09:52 3,183.47 3,184.58 3,182.34 3,183.31 9,049.5K
09:53 3,182.63 3,182.63 3,180.04 3,180.36 14,966.8K
09:54 3,180.37 3,180.37 3,177.70 3,177.70 12,108.3K
09:55 3,177.94 3,178.41 3,175.26 3,175.26 12,916.6K
09:56 3,174.69 3,177.81 3,174.69 3,177.81 12,018.9K
09:57 3,177.44 3,177.44 3,173.89 3,173.89 10,965.3K
09:58 3,172.42 3,172.69 3,171.28 3,172.17 17,925.5K
09:59 3,173.56 3,176.39 3,173.56 3,175.55 9,025.6K
10:00 3,174.73 3,174.73 3,171.53 3,171.92 8,220.8K
10:01 3,171.34 3,174.31 3,171.25 3,174.31 7,340.9K
10:02 3,174.11 3,177.64 3,174.11 3,177.12 7,602.0K
10:03 3,176.81 3,177.34 3,173.15 3,173.36 7,525.2K
10:04 3,173.31 3,173.93 3,172.41 3,172.41 8,922.5K
10:05 3,171.55 3,171.55 3,169.60 3,169.60 13,145.2K
10:06 3,169.82 3,170.12 3,168.83 3,170.12 13,044.2K
10:07 3,170.32 3,174.97 3,170.32 3,174.97 10,993.3K
10:08 3,175.01 3,176.90 3,173.82 3,176.90 12,023.5K
10:09 3,176.45 3,179.18 3,176.45 3,179.18 7,807.2K
10:10 3,178.47 3,178.87 3,176.69 3,176.69 10,189.1K
10:11 3,176.55 3,178.78 3,175.90 3,178.15 19,023.9K
10:12 3,178.12 3,178.12 3,175.04 3,175.97 7,831.3K
10:13 3,175.73 3,176.18 3,174.51 3,174.54 5,670.8K
10:14 3,174.45 3,174.45 3,172.42 3,172.42 5,430.9K
10:15 3,172.36 3,173.03 3,171.79 3,172.90 5,310.9K
10:16 3,172.10 3,172.35 3,171.17 3,171.17 7,765.7K
10:17 3,171.39 3,171.39 3,170.19 3,170.19 8,979.7K
10:18 3,170.02 3,170.08 3,166.29 3,166.78 11,065.2K
10:19 3,167.74 3,168.45 3,167.15 3,168.45 8,855.0K
10:20 3,167.83 3,170.69 3,167.83 3,170.38 6,210.2K
10:21 3,169.79 3,169.79 3,167.77 3,169.33 8,956.2K
10:22 3,169.27 3,170.21 3,169.27 3,169.78 5,957.8K
10:23 3,170.40 3,170.40 3,167.98 3,168.62 8,714.8K
10:24 3,168.99 3,170.29 3,168.39 3,169.92 4,790.3K
10:25 3,170.68 3,172.51 3,170.68 3,172.24 10,780.1K
10:26 3,172.34 3,172.99 3,172.04 3,172.71 4,891.9K
10:27 3,172.50 3,175.48 3,172.50 3,175.48 6,806.0K
10:28 3,176.24 3,178.20 3,176.24 3,178.20 19,797.0K
10:29 3,178.19 3,178.65 3,176.51 3,178.65 11,248.3K
10:30 3,178.52 3,178.68 3,176.81 3,177.85 8,790.7K
10:31 3,177.66 3,178.67 3,177.18 3,178.15 5,547.6K
10:32 3,178.94 3,182.64 3,178.94 3,182.20 4,844.0K
10:33 3,183.04 3,183.30 3,180.60 3,180.60 7,143.4K
10:34 3,180.36 3,181.27 3,179.76 3,180.95 6,417.3K
10:35 3,181.46 3,181.69 3,179.58 3,180.22 8,063.9K
10:36 3,180.48 3,180.73 3,179.98 3,180.39 5,247.8K
10:37 3,180.07 3,180.07 3,177.50 3,180.01 5,768.9K
10:38 3,180.00 3,180.99 3,179.87 3,180.20 5,242.1K
10:39 3,180.27 3,181.74 3,180.27 3,180.74 7,688.7K
10:40 3,180.84 3,182.05 3,180.84 3,181.44 9,773.8K
10:41 3,180.94 3,182.61 3,180.94 3,182.48 12,759.3K
10:42 3,182.75 3,182.75 3,181.00 3,181.00 7,957.0K
10:43 3,180.01 3,180.10 3,178.98 3,178.98 6,588.0K
10:44 3,178.90 3,178.90 3,176.50 3,176.50 7,048.6K
10:45 3,176.03 3,179.64 3,176.03 3,179.64 6,373.9K
10:46 3,179.46 3,179.83 3,177.69 3,177.69 10,141.0K
10:47 3,177.20 3,180.77 3,177.20 3,180.77 17,006.6K
10:48 3,180.45 3,183.40 3,180.45 3,183.40 7,423.4K
10:49 3,183.64 3,184.69 3,183.08 3,183.71 6,839.1K
10:50 3,183.27 3,183.63 3,181.85 3,181.85 8,559.1K
10:51 3,181.44 3,183.38 3,181.22 3,183.03 4,348.3K
10:52 3,182.95 3,183.42 3,181.95 3,182.61 4,878.5K
10:53 3,182.85 3,182.99 3,181.79 3,181.80 4,388.4K
10:54 3,181.67 3,182.38 3,181.56 3,181.95 4,025.6K
10:55 3,182.27 3,183.39 3,182.23 3,182.79 5,128.0K
10:56 3,182.93 3,183.79 3,182.08 3,182.53 3,544.0K
10:57 3,182.36 3,183.20 3,182.36 3,182.49 4,649.0K
10:58 3,182.24 3,182.52 3,180.92 3,182.40 6,130.5K
10:59 3,182.91 3,183.02 3,182.55 3,182.85 3,209.5K
11:00 3,182.33 3,183.58 3,181.74 3,183.20 3,503.4K
11:01 3,183.35 3,184.99 3,183.05 3,184.90 4,740.9K
11:02 3,185.32 3,188.99 3,185.32 3,188.99 4,995.4K
11:03 3,188.81 3,188.81 3,186.81 3,186.99 5,266.0K
11:04 3,187.25 3,190.21 3,187.25 3,190.21 5,339.8K
11:05 3,190.55 3,191.70 3,189.19 3,191.37 11,522.4K
11:06 3,191.65 3,191.88 3,189.22 3,189.58 6,446.5K
11:07 3,188.89 3,189.05 3,187.37 3,187.47 5,244.6K
11:08 3,186.88 3,187.25 3,185.69 3,185.69 10,889.8K
11:09 3,186.51 3,188.25 3,185.81 3,185.81 4,787.1K
11:10 3,186.14 3,186.25 3,184.01 3,184.25 3,906.0K
11:11 3,183.97 3,184.05 3,183.33 3,183.34 6,763.4K
11:12 3,183.47 3,183.72 3,182.68 3,182.74 3,680.7K
11:13 3,182.63 3,182.63 3,181.64 3,182.45 3,488.9K
11:14 3,182.59 3,183.57 3,181.97 3,182.85 4,874.9K
11:15 3,182.96 3,184.24 3,182.79 3,184.24 1,960.9K
11:16 3,183.67 3,183.87 3,182.92 3,182.92 2,964.7K
11:17 3,182.71 3,182.78 3,181.95 3,182.21 3,821.7K
11:18 3,182.09 3,183.21 3,180.43 3,180.43 4,501.2K
11:19 3,180.46 3,180.46 3,179.33 3,179.46 7,306.5K
11:20 3,178.74 3,179.79 3,178.72 3,179.26 2,846.9K
11:21 3,178.64 3,178.81 3,177.46 3,178.07 4,155.5K
11:22 3,177.85 3,178.41 3,177.51 3,177.80 10,809.8K
11:23 3,178.23 3,178.69 3,177.58 3,177.80 3,166.6K
11:24 3,177.05 3,178.15 3,176.73 3,178.01 3,615.4K
11:25 3,177.88 3,177.88 3,175.54 3,175.84 6,029.7K
11:26 3,176.64 3,177.02 3,175.92 3,176.60 5,864.3K
11:27 3,176.64 3,178.91 3,176.64 3,178.91 8,147.1K
11:28 3,178.96 3,179.08 3,178.37 3,178.74 4,252.6K
11:29 3,178.94 3,178.94 3,178.27 3,178.80 2,974.2K
11:30 3,178.38 3,178.38 3,176.47 3,177.15 9,105.1K
11:31 3,177.44 3,177.93 3,176.71 3,177.68 6,193.2K
11:32 3,177.64 3,177.90 3,177.25 3,177.38 3,320.1K
11:33 3,177.29 3,178.97 3,177.16 3,178.11 4,228.6K
11:34 3,178.54 3,178.86 3,177.57 3,178.35 9,927.3K
11:35 3,178.27 3,178.27 3,176.54 3,176.79 5,961.4K
11:36 3,176.95 3,180.33 3,176.95 3,180.33 21,705.8K
11:37 3,180.06 3,181.10 3,179.86 3,180.90 2,947.5K
11:38 3,180.87 3,181.23 3,180.13 3,181.23 3,274.9K
11:39 3,181.39 3,181.84 3,180.91 3,181.52 2,916.3K
11:40 3,181.86 3,182.67 3,181.56 3,182.67 1,154.2K
11:41 3,182.25 3,183.19 3,182.25 3,182.42 2,195.9K
11:42 3,182.51 3,183.29 3,182.28 3,182.96 1,368.9K
11:43 3,183.24 3,184.85 3,183.02 3,184.21 3,067.1K
11:44 3,184.59 3,185.57 3,184.25 3,185.37 2,769.0K
11:45 3,185.41 3,185.94 3,184.98 3,185.31 4,425.9K
11:46 3,185.00 3,185.00 3,183.59 3,184.35 1,797.7K
11:47 3,184.46 3,184.46 3,183.56 3,183.96 1,184.5K
11:48 3,183.82 3,183.88 3,182.86 3,183.23 3,633.4K
11:49 3,183.58 3,183.58 3,182.30 3,182.51 2,861.6K
11:50 3,182.95 3,182.95 3,181.66 3,181.93 5,069.6K
11:51 3,182.24 3,182.24 3,181.10 3,182.10 2,135.0K
11:52 3,181.86 3,182.24 3,181.31 3,181.61 1,986.8K
11:53 3,181.78 3,182.44 3,181.63 3,182.07 1,844.2K
11:54 3,181.80 3,182.05 3,181.27 3,181.80 1,763.9K
11:55 3,182.30 3,182.63 3,182.03 3,182.03 1,621.2K
11:56 3,182.24 3,182.57 3,181.96 3,182.36 2,764.6K
11:57 3,182.48 3,182.55 3,181.56 3,182.55 2,534.6K
11:58 3,182.52 3,182.74 3,181.87 3,182.32 3,703.6K
11:59 3,183.18 3,183.33 3,182.76 3,183.05 2,917.8K
12:00 3,182.73 3,182.73 3,182.73 3,182.73 12.2K
13:00 3,183.58 3,183.58 3,178.40 3,178.40 21,633.0K
13:01 3,178.87 3,179.61 3,178.68 3,179.11 6,562.9K
13:02 3,179.59 3,180.79 3,179.50 3,179.91 14,299.4K
13:03 3,180.69 3,181.71 3,180.61 3,180.92 5,640.2K
13:04 3,180.40 3,180.49 3,179.60 3,179.60 6,579.5K
13:05 3,179.56 3,180.02 3,178.33 3,178.43 4,966.1K
13:06 3,178.26 3,178.26 3,176.15 3,177.48 6,805.4K
13:07 3,179.10 3,179.41 3,176.42 3,176.49 7,210.5K
13:08 3,177.17 3,177.17 3,175.85 3,176.10 3,448.5K
13:09 3,176.02 3,176.49 3,175.16 3,175.88 6,001.1K
13:10 3,175.63 3,177.23 3,175.19 3,177.11 8,586.7K
13:11 3,176.79 3,177.66 3,175.86 3,175.86 2,500.1K
13:12 3,176.16 3,178.92 3,176.16 3,178.29 4,080.5K
13:13 3,178.76 3,179.96 3,178.76 3,179.79 2,744.4K
13:14 3,179.69 3,181.54 3,179.55 3,181.03 3,469.3K
13:15 3,181.57 3,182.56 3,180.68 3,182.56 6,941.0K
13:16 3,182.29 3,182.97 3,181.87 3,182.88 5,477.0K
13:17 3,183.01 3,184.27 3,182.56 3,184.27 3,530.3K
13:18 3,184.78 3,186.41 3,184.78 3,185.13 5,805.0K
13:19 3,185.29 3,185.29 3,182.55 3,183.44 3,461.0K
13:20 3,183.43 3,184.48 3,182.85 3,184.48 2,836.5K
13:21 3,185.15 3,185.94 3,184.97 3,185.94 4,232.5K
13:22 3,185.00 3,185.78 3,184.23 3,184.93 4,061.7K
13:23 3,184.46 3,187.03 3,184.05 3,187.03 4,752.4K
13:24 3,186.72 3,187.50 3,186.11 3,186.42 8,193.8K
13:25 3,186.26 3,187.16 3,185.30 3,187.16 9,145.6K
13:26 3,187.87 3,188.55 3,185.38 3,185.38 5,050.9K
13:27 3,184.97 3,186.14 3,184.97 3,186.01 3,201.7K
13:28 3,185.61 3,186.82 3,185.32 3,185.32 2,637.6K
13:29 3,185.28 3,185.28 3,184.10 3,184.62 4,021.2K
13:30 3,184.74 3,185.33 3,184.06 3,184.06 2,439.6K
13:31 3,183.89 3,185.11 3,183.89 3,185.00 3,485.1K
13:32 3,182.96 3,183.29 3,182.07 3,182.24 3,669.7K
13:33 3,183.07 3,183.50 3,182.70 3,182.99 2,292.9K
13:34 3,183.04 3,184.62 3,183.04 3,184.22 7,050.5K
13:35 3,183.95 3,184.32 3,183.29 3,183.29 2,983.1K
13:36 3,184.02 3,184.02 3,183.01 3,183.01 2,553.3K
13:37 3,183.07 3,185.56 3,182.82 3,185.56 4,557.4K
13:38 3,185.76 3,186.91 3,185.44 3,185.44 6,262.7K
13:39 3,185.57 3,186.43 3,185.04 3,186.01 10,008.7K
13:40 3,185.62 3,189.52 3,185.62 3,188.95 12,486.3K
13:41 3,188.74 3,189.64 3,188.74 3,189.16 2,982.4K
13:42 3,189.61 3,191.70 3,189.31 3,191.70 13,154.6K
13:43 3,191.39 3,191.76 3,190.49 3,190.59 10,943.1K
13:44 3,191.23 3,191.23 3,188.86 3,188.86 6,455.1K
13:45 3,188.19 3,188.19 3,186.62 3,187.18 4,584.8K
13:46 3,187.43 3,188.91 3,187.43 3,188.91 5,973.2K
13:47 3,188.77 3,191.84 3,188.64 3,191.84 8,118.8K
13:48 3,191.86 3,191.99 3,191.24 3,191.57 3,618.8K
13:49 3,192.15 3,193.54 3,191.51 3,193.54 4,491.2K
13:50 3,193.41 3,193.41 3,191.48 3,191.48 5,639.7K
13:51 3,191.59 3,191.59 3,189.83 3,189.83 5,017.1K
13:52 3,189.38 3,189.54 3,187.49 3,187.49 3,566.4K
13:53 3,187.67 3,188.02 3,186.02 3,188.02 4,070.3K
13:54 3,187.50 3,187.71 3,186.93 3,187.59 2,556.3K
13:55 3,188.08 3,188.47 3,186.87 3,186.87 2,862.8K
13:56 3,186.92 3,187.04 3,184.67 3,184.67 4,973.4K
13:57 3,185.83 3,185.83 3,184.67 3,185.09 6,499.4K
13:58 3,184.58 3,184.58 3,183.27 3,183.88 4,746.9K
13:59 3,183.79 3,183.79 3,182.31 3,183.41 3,548.1K
14:00 3,183.60 3,183.60 3,182.36 3,183.02 5,574.2K
14:01 3,182.49 3,184.37 3,182.49 3,184.00 3,828.9K
14:02 3,184.77 3,185.26 3,184.55 3,184.61 3,087.6K
14:03 3,184.80 3,185.24 3,183.98 3,184.19 5,089.6K
14:04 3,184.33 3,185.30 3,183.96 3,184.89 7,061.8K
14:05 3,185.08 3,185.84 3,185.08 3,185.18 4,866.4K
14:06 3,184.78 3,185.26 3,183.92 3,183.92 6,016.7K
14:07 3,183.92 3,183.92 3,182.78 3,183.49 7,222.4K
14:08 3,183.83 3,186.35 3,183.83 3,185.68 4,438.6K
14:09 3,186.16 3,186.66 3,185.74 3,185.74 8,705.7K
14:10 3,185.49 3,185.49 3,183.93 3,183.93 4,760.9K
14:11 3,183.33 3,184.20 3,183.14 3,183.57 3,232.1K
14:12 3,183.63 3,185.04 3,183.63 3,184.83 12,693.9K
14:13 3,184.68 3,185.23 3,183.68 3,184.24 3,842.5K
14:14 3,184.57 3,184.75 3,183.42 3,183.42 4,302.7K
14:15 3,184.01 3,184.77 3,183.98 3,184.03 4,462.6K
14:16 3,185.87 3,187.63 3,185.73 3,187.12 7,022.5K
14:17 3,187.44 3,187.75 3,187.15 3,187.33 3,160.5K
14:18 3,188.67 3,189.12 3,187.81 3,188.48 4,555.2K
14:19 3,187.74 3,188.19 3,186.65 3,187.31 3,885.2K
14:20 3,187.57 3,188.74 3,187.29 3,188.71 10,812.4K
14:21 3,188.96 3,190.73 3,188.96 3,189.57 5,338.6K
14:22 3,188.84 3,189.14 3,187.12 3,187.21 5,391.3K
14:23 3,187.23 3,188.34 3,187.23 3,187.92 4,524.3K
14:24 3,188.24 3,188.36 3,187.12 3,187.58 4,584.4K
14:25 3,187.13 3,187.51 3,185.26 3,185.26 5,345.3K
14:26 3,185.63 3,185.93 3,185.01 3,185.63 4,748.3K
14:27 3,185.58 3,185.88 3,183.91 3,183.91 4,187.4K
14:28 3,183.85 3,183.85 3,182.93 3,183.56 6,488.1K
14:29 3,183.53 3,185.08 3,183.53 3,185.08 4,084.6K
14:30 3,184.37 3,186.43 3,184.28 3,186.04 5,448.4K
14:31 3,186.97 3,186.97 3,185.33 3,185.34 2,685.9K
14:32 3,183.97 3,184.41 3,182.05 3,182.26 17,716.0K
14:33 3,182.30 3,182.30 3,180.19 3,180.19 8,164.3K
14:34 3,180.54 3,180.54 3,179.35 3,179.67 8,573.2K
14:35 3,180.24 3,180.27 3,179.00 3,179.24 4,099.0K
14:36 3,179.20 3,180.09 3,178.45 3,179.64 5,505.9K
14:37 3,180.48 3,182.36 3,180.48 3,181.51 4,767.6K
14:38 3,181.72 3,183.47 3,181.72 3,183.06 9,737.1K
14:39 3,182.95 3,183.00 3,181.54 3,181.54 2,527.0K
14:40 3,182.10 3,183.36 3,182.10 3,182.24 8,008.6K
14:41 3,182.77 3,183.47 3,181.96 3,181.96 5,241.4K
14:42 3,182.69 3,183.50 3,182.06 3,182.63 3,739.3K
14:43 3,183.32 3,184.32 3,183.09 3,184.15 3,942.8K
14:44 3,184.17 3,185.09 3,184.11 3,184.45 2,811.6K
14:45 3,185.62 3,185.66 3,184.53 3,184.72 2,758.5K
14:46 3,184.46 3,184.46 3,182.18 3,182.18 6,796.3K
14:47 3,182.24 3,182.72 3,181.92 3,182.72 3,271.2K
14:48 3,182.05 3,182.77 3,182.05 3,182.21 4,700.9K
14:49 3,182.59 3,182.59 3,180.47 3,180.67 8,917.1K
14:50 3,180.59 3,180.91 3,179.29 3,179.90 6,245.2K
14:51 3,179.53 3,180.19 3,178.92 3,180.04 4,262.4K
14:52 3,178.80 3,179.89 3,178.80 3,179.44 3,357.3K
14:53 3,179.54 3,179.81 3,177.95 3,178.54 6,385.2K
14:54 3,177.92 3,178.27 3,177.19 3,177.90 4,816.6K
14:55 3,177.59 3,177.59 3,176.13 3,176.56 5,747.4K
14:56 3,176.25 3,176.78 3,175.65 3,176.78 5,678.5K
14:57 3,175.52 3,175.94 3,175.43 3,175.86 6,262.6K
14:58 3,176.05 3,176.70 3,175.79 3,176.70 8,303.1K
14:59 3,176.49 3,176.49 3,175.36 3,175.44 8,786.9K
15:00 3,174.46 3,174.46 3,170.21 3,171.91 18,346.0K
15:01 3,171.69 3,173.20 3,167.40 3,169.68 23,826.6K
15:02 3,170.58 3,170.58 3,167.93 3,168.00 5,643.0K
15:03 3,167.30 3,167.78 3,164.01 3,164.48 8,648.3K
15:04 3,164.55 3,165.08 3,162.30 3,162.30 8,199.8K
15:05 3,161.79 3,162.69 3,159.89 3,162.69 11,878.4K
15:06 3,162.78 3,162.78 3,158.16 3,158.16 12,897.0K
15:07 3,158.71 3,159.23 3,158.05 3,158.52 8,301.1K
15:08 3,158.69 3,163.91 3,158.08 3,163.91 9,985.3K
15:09 3,164.06 3,165.71 3,164.06 3,165.21 7,895.3K
15:10 3,164.98 3,164.98 3,160.74 3,160.74 8,293.3K
15:11 3,160.39 3,161.29 3,158.39 3,158.60 7,694.5K
15:12 3,157.95 3,159.21 3,157.90 3,158.32 5,821.5K
15:13 3,157.94 3,160.04 3,157.94 3,160.01 4,094.7K
15:14 3,159.88 3,159.88 3,156.70 3,156.70 6,200.7K
15:15 3,156.31 3,156.31 3,150.75 3,150.75 18,424.7K
15:16 3,149.89 3,151.34 3,149.34 3,151.34 14,766.3K
15:17 3,151.68 3,151.68 3,148.28 3,148.28 12,847.4K
15:18 3,148.68 3,151.85 3,147.67 3,151.85 8,203.3K
15:19 3,151.92 3,152.56 3,151.61 3,151.86 9,129.0K
15:20 3,151.58 3,152.51 3,150.68 3,150.68 8,605.9K
15:21 3,149.70 3,149.70 3,147.47 3,147.60 9,919.1K
15:22 3,147.44 3,147.44 3,143.33 3,143.44 17,171.9K
15:23 3,143.76 3,144.28 3,143.41 3,143.84 8,711.9K
15:24 3,144.29 3,147.37 3,143.35 3,147.37 7,143.1K
15:25 3,146.43 3,151.24 3,146.43 3,150.82 12,452.3K
15:26 3,151.00 3,152.01 3,150.36 3,151.49 6,557.3K
15:27 3,152.21 3,155.35 3,152.21 3,155.35 15,425.4K
15:28 3,154.81 3,155.30 3,154.02 3,155.30 9,380.9K
15:29 3,155.31 3,155.37 3,153.91 3,153.91 10,890.5K
15:30 3,153.95 3,153.95 3,151.57 3,151.97 9,578.7K
15:31 3,152.05 3,152.79 3,151.38 3,151.76 13,396.8K
15:32 3,152.06 3,154.16 3,151.50 3,154.16 8,413.6K
15:33 3,154.10 3,157.07 3,154.10 3,156.62 11,439.1K
15:34 3,157.02 3,157.62 3,156.82 3,157.03 6,109.1K
15:35 3,157.68 3,157.68 3,156.77 3,156.77 6,860.5K
15:36 3,156.14 3,156.14 3,153.84 3,153.84 8,378.7K
15:37 3,153.80 3,153.90 3,152.81 3,153.52 6,388.2K
15:38 3,153.79 3,154.75 3,153.60 3,154.26 6,362.7K
15:39 3,154.49 3,154.49 3,153.03 3,153.41 8,728.1K
15:40 3,153.37 3,153.37 3,150.60 3,150.81 8,908.6K
15:41 3,150.69 3,151.13 3,150.52 3,150.59 7,359.3K
15:42 3,150.00 3,150.54 3,149.44 3,149.44 7,215.4K
15:43 3,149.98 3,150.11 3,147.64 3,147.64 12,165.7K
15:44 3,147.24 3,147.81 3,147.05 3,147.70 8,391.3K
15:45 3,148.13 3,150.79 3,148.13 3,150.79 16,318.5K
15:46 3,150.65 3,151.49 3,149.29 3,150.11 9,256.3K
15:47 3,150.01 3,150.09 3,147.94 3,147.94 17,329.8K
15:48 3,147.53 3,149.70 3,147.27 3,149.65 11,411.6K
15:49 3,149.91 3,152.10 3,149.91 3,152.10 12,685.9K
15:50 3,151.39 3,152.31 3,151.35 3,151.35 12,212.2K
15:51 3,151.34 3,152.74 3,151.34 3,152.74 11,018.9K
15:52 3,152.34 3,153.22 3,151.92 3,152.98 15,491.2K
15:53 3,153.08 3,153.48 3,152.05 3,152.05 21,667.9K
15:54 3,152.14 3,152.14 3,150.94 3,150.94 12,836.9K
15:55 3,151.29 3,151.29 3,149.61 3,149.61 13,725.6K
15:56 3,149.60 3,150.27 3,148.50 3,148.91 13,073.1K
15:57 3,148.28 3,149.49 3,148.28 3,148.50 20,192.1K
15:58 3,149.33 3,150.23 3,148.38 3,150.23 14,882.4K
15:59 3,149.98 3,151.38 3,149.61 3,151.38 159,960.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし