CSI Hong Kong Dividend (HKCSHKDIV)

HKCSHKDIV
🏛️ 香港 →
3,444.28
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
09:29 3,555.10 3,555.10 3,555.10 3,555.10 0.0K
09:30 3,562.27 3,574.15 3,560.17 3,574.15 43,473.8K
09:31 3,575.37 3,584.58 3,575.37 3,582.16 18,722.6K
09:32 3,582.71 3,585.67 3,581.58 3,584.93 16,029.8K
09:33 3,586.09 3,595.47 3,586.09 3,595.47 15,567.6K
09:34 3,594.75 3,596.78 3,594.45 3,594.45 14,836.0K
09:35 3,593.99 3,593.99 3,590.67 3,592.10 13,209.8K
09:36 3,591.02 3,591.02 3,584.49 3,585.09 13,258.8K
09:37 3,585.32 3,585.73 3,583.01 3,583.22 11,474.3K
09:38 3,583.73 3,585.16 3,583.43 3,583.62 6,415.0K
09:39 3,583.21 3,584.06 3,582.17 3,584.06 7,492.9K
09:40 3,584.51 3,586.36 3,584.45 3,586.36 19,431.9K
09:41 3,586.29 3,586.68 3,583.24 3,583.73 9,118.4K
09:42 3,583.89 3,583.89 3,581.58 3,583.33 8,135.9K
09:43 3,583.96 3,584.44 3,582.20 3,583.17 7,305.2K
09:44 3,582.86 3,583.46 3,581.71 3,582.19 4,461.5K
09:45 3,582.49 3,583.43 3,582.09 3,583.06 5,661.5K
09:46 3,582.98 3,582.98 3,581.42 3,581.48 5,563.9K
09:47 3,581.89 3,581.92 3,578.20 3,578.20 16,149.8K
09:48 3,577.24 3,577.24 3,573.26 3,573.62 6,524.4K
09:49 3,573.99 3,573.99 3,570.83 3,571.16 3,687.2K
09:50 3,570.40 3,573.71 3,570.40 3,573.71 4,930.9K
09:51 3,575.04 3,577.21 3,575.04 3,575.79 10,855.6K
09:52 3,575.45 3,576.01 3,574.89 3,574.89 6,599.6K
09:53 3,574.24 3,574.40 3,571.13 3,571.18 3,870.0K
09:54 3,571.32 3,573.31 3,569.81 3,573.31 2,048.1K
09:55 3,572.74 3,573.64 3,572.33 3,573.64 3,461.1K
09:56 3,573.61 3,573.76 3,571.94 3,573.01 2,767.9K
09:57 3,573.94 3,574.17 3,571.68 3,571.83 3,843.4K
09:58 3,572.85 3,572.85 3,571.20 3,571.48 4,077.7K
09:59 3,572.06 3,572.82 3,569.12 3,569.76 3,885.8K
10:00 3,569.25 3,569.55 3,567.97 3,568.02 4,941.6K
10:01 3,567.13 3,567.95 3,566.20 3,566.20 11,105.5K
10:02 3,566.30 3,566.81 3,562.13 3,562.13 11,105.6K
10:03 3,561.62 3,563.48 3,561.62 3,563.48 2,858.4K
10:04 3,563.14 3,563.42 3,562.53 3,563.33 3,396.3K
10:05 3,563.17 3,563.23 3,561.47 3,561.89 2,163.7K
10:06 3,561.73 3,562.09 3,560.60 3,561.62 4,310.7K
10:07 3,561.45 3,562.29 3,561.37 3,561.93 4,101.4K
10:08 3,562.63 3,563.44 3,561.35 3,562.48 5,311.3K
10:09 3,562.77 3,564.50 3,562.77 3,564.50 3,001.8K
10:10 3,564.80 3,566.02 3,564.52 3,565.70 2,333.7K
10:11 3,566.09 3,566.09 3,564.38 3,565.95 2,500.6K
10:12 3,566.24 3,566.54 3,564.95 3,565.58 2,503.4K
10:13 3,565.64 3,566.59 3,564.57 3,565.24 3,581.6K
10:14 3,564.75 3,566.38 3,564.34 3,566.38 5,331.5K
10:15 3,565.68 3,569.23 3,565.68 3,568.62 7,494.3K
10:16 3,567.99 3,569.08 3,567.50 3,567.50 2,425.8K
10:17 3,568.40 3,569.07 3,567.25 3,567.77 2,740.2K
10:18 3,567.34 3,567.86 3,565.60 3,566.53 2,334.2K
10:19 3,565.79 3,567.47 3,565.49 3,565.49 1,789.4K
10:20 3,566.66 3,567.18 3,566.17 3,566.69 1,756.1K
10:21 3,566.93 3,567.25 3,565.74 3,566.70 1,837.9K
10:22 3,567.35 3,567.42 3,565.56 3,567.42 3,563.2K
10:23 3,567.59 3,567.76 3,565.97 3,567.76 2,413.3K
10:24 3,567.78 3,567.78 3,566.38 3,567.55 1,537.6K
10:25 3,568.12 3,568.68 3,566.88 3,567.48 1,571.4K
10:26 3,567.57 3,567.92 3,566.10 3,566.93 3,416.0K
10:27 3,567.53 3,568.29 3,566.09 3,566.56 7,443.5K
10:28 3,568.18 3,568.62 3,566.75 3,567.52 4,203.4K
10:29 3,567.42 3,568.32 3,566.47 3,566.47 2,658.0K
10:30 3,566.94 3,568.63 3,566.94 3,567.95 1,797.0K
10:31 3,567.16 3,567.56 3,566.00 3,566.42 3,383.8K
10:32 3,566.47 3,566.47 3,565.50 3,566.09 2,591.9K
10:33 3,566.37 3,566.79 3,565.01 3,566.79 3,204.3K
10:34 3,566.35 3,567.36 3,565.46 3,567.36 4,408.9K
10:35 3,567.33 3,569.38 3,567.33 3,569.33 3,883.2K
10:36 3,568.90 3,569.97 3,568.34 3,569.92 4,090.3K
10:37 3,569.56 3,569.56 3,568.77 3,569.55 2,041.2K
10:38 3,569.57 3,569.57 3,565.89 3,566.84 7,267.0K
10:39 3,567.59 3,567.67 3,565.97 3,565.97 1,825.5K
10:40 3,565.22 3,566.20 3,564.61 3,565.58 1,874.6K
10:41 3,565.93 3,565.93 3,561.18 3,561.18 14,521.0K
10:42 3,560.76 3,561.72 3,560.33 3,560.75 9,262.6K
10:43 3,561.29 3,563.39 3,561.26 3,562.22 2,443.2K
10:44 3,562.49 3,563.02 3,561.39 3,562.98 2,627.5K
10:45 3,562.64 3,563.53 3,562.13 3,563.47 2,611.1K
10:46 3,563.47 3,567.09 3,563.10 3,567.09 22,280.5K
10:47 3,566.86 3,567.67 3,565.62 3,566.76 5,978.5K
10:48 3,565.67 3,567.48 3,565.11 3,567.48 1,385.0K
10:49 3,567.51 3,567.51 3,565.75 3,566.55 3,806.0K
10:50 3,566.62 3,566.62 3,565.64 3,566.25 1,969.7K
10:51 3,566.77 3,567.14 3,566.02 3,566.02 1,128.9K
10:52 3,565.98 3,566.48 3,564.59 3,565.28 3,157.6K
10:53 3,565.32 3,567.02 3,565.32 3,566.15 1,397.3K
10:54 3,566.20 3,566.83 3,565.01 3,566.83 1,671.5K
10:55 3,566.65 3,566.69 3,564.95 3,565.99 3,389.3K
10:56 3,565.85 3,567.53 3,565.85 3,566.91 5,996.4K
10:57 3,567.00 3,567.29 3,566.04 3,566.04 2,218.4K
10:58 3,565.90 3,567.11 3,565.63 3,567.11 1,534.1K
10:59 3,565.62 3,567.47 3,565.62 3,567.47 2,552.2K
11:00 3,567.06 3,569.13 3,566.90 3,567.94 6,188.4K
11:01 3,567.85 3,569.83 3,567.85 3,569.14 3,764.9K
11:02 3,569.83 3,570.34 3,568.90 3,569.73 4,917.0K
11:03 3,568.17 3,568.66 3,565.83 3,565.83 6,641.6K
11:04 3,565.95 3,567.28 3,565.80 3,567.28 1,329.3K
11:05 3,566.38 3,566.68 3,565.34 3,566.29 6,839.4K
11:06 3,566.95 3,566.95 3,565.23 3,565.23 3,091.3K
11:07 3,565.28 3,565.69 3,564.91 3,565.54 1,966.2K
11:08 3,565.89 3,566.35 3,564.59 3,566.18 1,873.7K
11:09 3,566.02 3,566.25 3,564.73 3,565.74 1,958.0K
11:10 3,564.82 3,565.40 3,563.65 3,565.40 2,391.4K
11:11 3,565.01 3,565.30 3,564.15 3,564.22 1,518.9K
11:12 3,564.17 3,565.43 3,564.15 3,564.74 1,607.5K
11:13 3,564.09 3,564.61 3,562.41 3,563.75 1,882.2K
11:14 3,563.78 3,564.92 3,563.78 3,564.92 1,778.1K
11:15 3,564.18 3,564.63 3,562.33 3,562.33 7,432.0K
11:16 3,562.29 3,563.67 3,562.17 3,563.25 3,864.4K
11:17 3,562.89 3,564.80 3,562.81 3,564.18 2,049.3K
11:18 3,562.77 3,565.00 3,562.77 3,564.44 2,499.2K
11:19 3,563.89 3,566.31 3,563.89 3,564.48 4,188.5K
11:20 3,565.03 3,567.71 3,564.84 3,566.82 9,852.5K
11:21 3,566.71 3,567.45 3,566.10 3,566.82 3,031.9K
11:22 3,567.15 3,569.34 3,566.88 3,569.34 3,133.5K
11:23 3,568.39 3,570.22 3,568.27 3,570.22 2,921.4K
11:24 3,570.35 3,571.40 3,567.77 3,568.22 2,607.6K
11:25 3,568.74 3,569.38 3,567.92 3,567.92 1,370.0K
11:26 3,568.23 3,570.19 3,567.90 3,570.06 2,131.0K
11:27 3,568.35 3,569.96 3,567.73 3,569.00 4,133.2K
11:28 3,568.26 3,568.57 3,567.65 3,567.99 1,876.2K
11:29 3,568.14 3,569.58 3,568.14 3,569.11 2,249.0K
11:30 3,569.35 3,569.78 3,568.00 3,568.58 1,603.4K
11:31 3,569.20 3,569.20 3,567.68 3,568.47 1,292.7K
11:32 3,567.94 3,569.28 3,566.13 3,566.93 6,226.6K
11:33 3,566.49 3,566.49 3,564.70 3,564.70 5,828.2K
11:34 3,564.96 3,565.93 3,564.49 3,565.93 1,367.7K
11:35 3,565.60 3,566.28 3,564.56 3,565.22 897.3K
11:36 3,565.39 3,565.77 3,564.37 3,565.47 1,617.5K
11:37 3,564.47 3,565.58 3,563.51 3,564.60 4,487.6K
11:38 3,563.49 3,564.10 3,562.77 3,563.59 1,609.8K
11:39 3,564.33 3,564.33 3,562.48 3,562.68 2,216.2K
11:40 3,562.74 3,563.03 3,561.47 3,561.86 1,808.9K
11:41 3,561.37 3,563.63 3,561.37 3,562.34 1,041.1K
11:42 3,563.11 3,563.91 3,562.57 3,563.05 1,476.0K
11:43 3,562.55 3,563.63 3,561.85 3,562.51 795.4K
11:44 3,563.27 3,564.17 3,562.46 3,563.47 4,481.3K
11:45 3,564.16 3,564.86 3,563.09 3,564.86 1,818.9K
11:46 3,564.66 3,565.00 3,563.06 3,563.12 1,221.2K
11:47 3,563.02 3,564.51 3,563.02 3,563.80 1,009.4K
11:48 3,564.28 3,564.28 3,562.27 3,563.76 1,319.9K
11:49 3,563.81 3,563.81 3,562.49 3,563.32 1,771.1K
11:50 3,563.45 3,564.41 3,561.54 3,562.89 1,284.3K
11:51 3,562.89 3,564.28 3,562.57 3,563.23 1,492.6K
11:52 3,563.37 3,563.93 3,563.15 3,563.56 2,407.9K
11:53 3,563.59 3,563.88 3,562.74 3,563.28 1,014.6K
11:54 3,563.30 3,563.89 3,561.84 3,563.89 1,065.6K
11:55 3,562.30 3,563.52 3,562.30 3,563.04 3,626.3K
11:56 3,563.14 3,564.50 3,562.96 3,564.14 986.4K
11:57 3,563.46 3,564.56 3,562.93 3,562.93 1,313.0K
11:58 3,563.37 3,564.40 3,562.18 3,564.40 836.1K
11:59 3,563.87 3,564.89 3,563.24 3,564.15 957.9K
13:00 3,563.66 3,565.48 3,563.66 3,564.50 5,565.3K
13:01 3,564.10 3,566.51 3,564.03 3,566.51 3,225.3K
13:02 3,566.01 3,566.49 3,564.36 3,564.54 1,581.5K
13:03 3,565.16 3,566.17 3,564.18 3,566.17 1,480.2K
13:04 3,565.89 3,566.47 3,565.12 3,566.33 1,697.0K
13:05 3,565.85 3,566.24 3,563.93 3,564.69 4,952.9K
13:06 3,564.42 3,565.39 3,563.45 3,565.39 1,415.0K
13:07 3,565.16 3,565.16 3,563.49 3,563.83 1,800.1K
13:08 3,564.62 3,564.62 3,562.81 3,564.17 1,544.8K
13:09 3,564.54 3,564.54 3,562.89 3,563.16 1,388.8K
13:10 3,563.82 3,564.45 3,562.81 3,563.91 2,270.2K
13:11 3,564.18 3,564.66 3,563.10 3,564.66 2,397.8K
13:12 3,563.74 3,564.76 3,563.49 3,564.30 3,482.5K
13:13 3,564.94 3,565.09 3,562.77 3,564.39 2,153.3K
13:14 3,564.57 3,566.51 3,564.24 3,565.16 5,218.2K
13:15 3,565.94 3,566.12 3,563.87 3,565.32 2,315.2K
13:16 3,565.40 3,567.02 3,564.28 3,565.90 2,544.6K
13:17 3,565.28 3,567.28 3,564.68 3,567.28 1,984.3K
13:18 3,566.32 3,566.81 3,565.56 3,566.81 1,960.1K
13:19 3,566.74 3,567.81 3,565.58 3,567.81 2,193.2K
13:20 3,567.51 3,567.87 3,566.26 3,566.26 1,475.4K
13:21 3,566.04 3,566.81 3,565.43 3,566.29 1,774.2K
13:22 3,566.25 3,567.14 3,565.03 3,566.87 1,741.8K
13:23 3,566.01 3,566.73 3,565.20 3,566.61 2,425.7K
13:24 3,565.94 3,566.68 3,564.89 3,564.89 1,448.5K
13:25 3,565.42 3,566.15 3,563.33 3,564.25 1,755.6K
13:26 3,563.78 3,565.28 3,563.15 3,564.36 1,916.6K
13:27 3,564.62 3,565.39 3,563.71 3,563.71 1,953.5K
13:28 3,563.02 3,563.11 3,561.38 3,562.57 10,047.4K
13:29 3,561.86 3,562.65 3,561.63 3,562.00 3,390.7K
13:30 3,562.33 3,562.33 3,560.74 3,561.38 1,808.7K
13:31 3,561.81 3,562.35 3,560.62 3,561.97 1,816.8K
13:32 3,561.74 3,562.94 3,560.49 3,561.63 2,958.4K
13:33 3,562.10 3,562.72 3,561.33 3,562.52 8,665.8K
13:34 3,562.32 3,563.71 3,562.32 3,563.50 985.0K
13:35 3,563.86 3,564.76 3,563.18 3,564.51 5,276.8K
13:36 3,565.93 3,567.39 3,565.65 3,565.65 2,429.6K
13:37 3,566.06 3,566.16 3,564.45 3,565.30 2,829.7K
13:38 3,564.08 3,565.29 3,563.92 3,564.49 1,613.3K
13:39 3,564.53 3,565.15 3,563.65 3,564.22 806.9K
13:40 3,564.29 3,565.42 3,563.95 3,564.74 1,480.1K
13:41 3,565.30 3,565.63 3,563.74 3,564.89 4,810.5K
13:42 3,565.24 3,565.68 3,564.28 3,564.87 1,603.2K
13:43 3,564.94 3,565.97 3,563.99 3,563.99 1,230.9K
13:44 3,564.73 3,565.89 3,564.47 3,564.62 2,512.2K
13:45 3,565.74 3,566.66 3,564.83 3,564.83 1,424.2K
13:46 3,565.11 3,566.34 3,564.65 3,565.91 7,831.1K
13:47 3,565.70 3,566.26 3,564.57 3,566.26 8,702.9K
13:48 3,565.04 3,566.30 3,564.93 3,564.93 2,099.4K
13:49 3,564.93 3,565.31 3,563.48 3,563.48 1,442.9K
13:50 3,564.25 3,565.82 3,564.18 3,565.33 2,255.1K
13:51 3,566.34 3,566.34 3,564.26 3,564.84 3,231.0K
13:52 3,564.73 3,565.90 3,564.53 3,565.20 3,409.9K
13:53 3,565.88 3,566.49 3,565.09 3,565.09 1,899.7K
13:54 3,565.56 3,566.65 3,565.56 3,566.29 3,214.2K
13:55 3,565.41 3,567.32 3,564.92 3,564.92 2,551.7K
13:56 3,564.76 3,566.36 3,564.38 3,564.55 2,881.3K
13:57 3,566.74 3,566.86 3,564.65 3,565.17 2,864.6K
13:58 3,565.88 3,565.89 3,564.53 3,565.05 2,806.7K
13:59 3,563.96 3,565.07 3,563.71 3,565.04 1,712.5K
14:00 3,566.13 3,566.13 3,564.49 3,565.43 2,767.1K
14:01 3,565.02 3,565.57 3,564.37 3,565.34 1,153.2K
14:02 3,565.71 3,566.37 3,564.99 3,564.99 2,547.9K
14:03 3,565.01 3,565.69 3,564.17 3,564.60 2,362.8K
14:04 3,565.55 3,566.26 3,564.97 3,565.43 1,776.1K
14:05 3,565.89 3,565.89 3,564.17 3,564.68 2,811.0K
14:06 3,564.82 3,565.86 3,562.91 3,564.44 3,315.5K
14:07 3,564.56 3,566.51 3,564.56 3,565.65 9,270.1K
14:08 3,565.49 3,566.95 3,565.49 3,566.57 6,280.1K
14:09 3,566.21 3,567.47 3,566.21 3,566.57 3,553.7K
14:10 3,567.10 3,568.45 3,566.20 3,567.10 1,899.1K
14:11 3,566.82 3,567.85 3,566.61 3,567.53 2,747.0K
14:12 3,567.26 3,567.39 3,565.70 3,567.19 3,242.3K
14:13 3,566.06 3,568.06 3,565.83 3,566.64 2,208.8K
14:14 3,567.81 3,568.14 3,566.33 3,567.80 4,450.8K
14:15 3,567.61 3,568.12 3,566.43 3,566.43 2,258.6K
14:16 3,566.31 3,567.46 3,566.27 3,566.27 2,957.5K
14:17 3,567.23 3,567.48 3,565.91 3,565.91 8,722.8K
14:18 3,566.34 3,567.06 3,565.43 3,566.01 1,653.7K
14:19 3,566.57 3,567.77 3,566.09 3,566.51 2,057.0K
14:20 3,567.29 3,567.35 3,565.81 3,566.31 2,365.2K
14:21 3,566.56 3,568.40 3,566.49 3,566.95 3,235.9K
14:22 3,566.25 3,567.53 3,566.25 3,566.30 1,444.9K
14:23 3,566.24 3,567.98 3,566.08 3,566.08 2,467.3K
14:24 3,565.49 3,567.84 3,565.49 3,566.33 2,640.4K
14:25 3,565.62 3,567.95 3,565.62 3,566.68 3,251.2K
14:26 3,566.95 3,566.95 3,564.85 3,565.35 2,690.2K
14:27 3,565.26 3,566.00 3,564.86 3,564.89 3,015.5K
14:28 3,564.89 3,566.60 3,564.89 3,566.03 2,126.9K
14:29 3,565.60 3,566.70 3,564.74 3,564.90 1,340.2K
14:30 3,565.05 3,565.17 3,563.26 3,563.68 20,106.6K
14:31 3,563.38 3,564.96 3,562.37 3,564.96 1,772.5K
14:32 3,563.52 3,564.57 3,563.26 3,563.26 1,741.0K
14:33 3,563.74 3,564.85 3,562.61 3,562.61 8,142.9K
14:34 3,562.01 3,563.44 3,561.96 3,563.44 4,822.4K
14:35 3,563.76 3,564.05 3,561.95 3,562.08 3,229.0K
14:36 3,562.08 3,564.83 3,561.59 3,564.83 3,544.6K
14:37 3,564.94 3,564.94 3,563.39 3,563.68 2,408.1K
14:38 3,563.16 3,564.29 3,561.94 3,563.02 3,515.8K
14:39 3,563.67 3,563.67 3,561.81 3,561.98 2,797.3K
14:40 3,562.07 3,563.12 3,561.80 3,562.42 2,600.0K
14:41 3,563.53 3,563.53 3,562.18 3,562.61 2,156.3K
14:42 3,562.80 3,563.85 3,562.51 3,563.85 2,714.0K
14:43 3,562.52 3,563.83 3,561.95 3,563.10 5,670.0K
14:44 3,563.53 3,564.82 3,562.32 3,563.55 1,907.3K
14:45 3,563.78 3,564.45 3,562.33 3,562.42 3,724.7K
14:46 3,562.59 3,563.45 3,561.23 3,561.97 3,027.4K
14:47 3,561.79 3,563.28 3,561.73 3,561.73 2,031.9K
14:48 3,562.00 3,563.60 3,561.75 3,563.35 9,113.5K
14:49 3,562.40 3,564.31 3,562.01 3,564.17 5,699.2K
14:50 3,564.34 3,565.21 3,562.70 3,563.58 2,661.2K
14:51 3,563.31 3,564.44 3,562.01 3,564.44 8,517.1K
14:52 3,563.67 3,564.41 3,563.04 3,564.38 1,832.7K
14:53 3,563.97 3,563.97 3,562.18 3,563.23 2,410.6K
14:54 3,563.41 3,564.57 3,562.80 3,562.79 2,965.2K
14:55 3,562.95 3,563.27 3,561.66 3,561.85 3,186.3K
14:56 3,561.70 3,561.70 3,558.95 3,560.62 3,467.8K
14:57 3,560.09 3,561.72 3,560.09 3,561.14 4,540.2K
14:58 3,561.86 3,561.86 3,559.29 3,560.53 5,267.9K
14:59 3,560.76 3,561.50 3,559.55 3,561.50 7,138.1K
15:00 3,561.24 3,561.24 3,559.55 3,560.94 6,040.3K
15:01 3,560.43 3,560.69 3,558.89 3,560.57 3,024.5K
15:02 3,559.18 3,561.89 3,559.18 3,561.14 1,736.6K
15:03 3,561.17 3,561.71 3,560.43 3,561.28 1,296.5K
15:04 3,561.19 3,561.79 3,559.68 3,561.39 1,382.8K
15:05 3,560.77 3,561.49 3,559.65 3,560.54 2,100.8K
15:06 3,559.91 3,561.90 3,559.22 3,561.65 1,392.4K
15:07 3,561.59 3,561.59 3,559.72 3,561.07 1,108.2K
15:08 3,561.10 3,561.40 3,559.68 3,561.06 1,925.8K
15:09 3,560.30 3,561.81 3,560.30 3,560.48 1,585.5K
15:10 3,560.68 3,561.39 3,559.46 3,560.69 2,041.1K
15:11 3,560.30 3,561.50 3,559.78 3,560.77 3,163.8K
15:12 3,560.87 3,561.62 3,560.01 3,561.36 1,407.0K
15:13 3,560.35 3,561.91 3,560.35 3,560.82 1,203.4K
15:14 3,560.58 3,562.68 3,560.58 3,561.37 2,670.6K
15:15 3,561.08 3,562.97 3,561.08 3,562.52 3,896.5K
15:16 3,560.58 3,562.39 3,560.52 3,560.99 2,382.2K
15:17 3,560.58 3,562.69 3,560.53 3,561.62 3,662.8K
15:18 3,562.49 3,562.67 3,561.33 3,561.57 5,602.0K
15:19 3,561.77 3,563.19 3,561.52 3,561.79 1,159.5K
15:20 3,561.62 3,562.27 3,561.46 3,561.70 2,528.9K
15:21 3,561.77 3,562.66 3,560.33 3,561.34 2,064.1K
15:22 3,561.15 3,562.40 3,561.12 3,561.12 3,267.8K
15:23 3,561.00 3,562.17 3,560.00 3,562.17 2,464.3K
15:24 3,561.49 3,562.41 3,560.29 3,561.07 1,753.2K
15:25 3,560.91 3,563.28 3,560.91 3,563.28 3,739.9K
15:26 3,562.41 3,563.17 3,561.19 3,563.17 6,076.5K
15:27 3,562.68 3,563.72 3,562.20 3,563.03 1,868.5K
15:28 3,562.26 3,563.44 3,562.02 3,563.14 2,339.8K
15:29 3,563.03 3,563.08 3,560.13 3,561.23 2,971.4K
15:30 3,560.92 3,562.07 3,560.08 3,562.07 1,935.4K
15:31 3,562.51 3,562.64 3,560.91 3,562.23 3,155.2K
15:32 3,562.12 3,562.71 3,561.07 3,562.13 6,142.6K
15:33 3,561.13 3,562.40 3,560.47 3,561.76 4,548.2K
15:34 3,562.38 3,562.38 3,559.61 3,560.69 3,415.1K
15:35 3,560.81 3,561.26 3,559.14 3,561.11 3,358.7K
15:36 3,560.40 3,561.39 3,559.58 3,560.64 4,519.9K
15:37 3,560.25 3,561.28 3,558.87 3,560.72 2,926.9K
15:38 3,560.27 3,560.98 3,558.95 3,559.23 2,824.2K
15:39 3,560.96 3,561.25 3,559.01 3,559.01 4,233.9K
15:40 3,559.82 3,560.88 3,559.65 3,560.33 5,191.9K
15:41 3,560.73 3,561.78 3,560.46 3,561.57 5,237.2K
15:42 3,563.08 3,563.50 3,561.85 3,563.16 3,972.4K
15:43 3,562.73 3,563.35 3,562.13 3,562.44 5,033.8K
15:44 3,562.81 3,562.81 3,561.43 3,562.34 7,346.8K
15:45 3,561.83 3,562.68 3,561.69 3,562.68 6,095.2K
15:46 3,561.99 3,562.14 3,560.27 3,562.14 6,579.5K
15:47 3,561.74 3,562.92 3,560.73 3,562.55 6,239.2K
15:48 3,562.83 3,563.17 3,561.38 3,561.39 5,101.2K
15:49 3,560.92 3,562.66 3,560.28 3,560.28 8,470.2K
15:50 3,562.03 3,562.31 3,558.72 3,559.78 9,203.9K
15:51 3,561.02 3,561.21 3,558.87 3,560.02 3,977.9K
15:52 3,561.01 3,561.01 3,558.57 3,559.29 5,387.0K
15:53 3,560.97 3,561.09 3,556.96 3,556.96 10,315.6K
15:54 3,557.98 3,559.79 3,557.38 3,557.38 6,212.4K
15:55 3,558.78 3,559.02 3,556.71 3,557.61 11,082.5K
15:56 3,558.06 3,559.17 3,556.35 3,557.67 2,845.1K
15:57 3,558.55 3,558.75 3,556.59 3,557.47 7,159.4K
15:58 3,557.30 3,558.20 3,555.90 3,558.20 8,244.8K
15:59 3,556.60 3,557.87 3,554.31 3,554.31 111,085.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし