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
09:30 3,540.45 3,554.85 3,540.45 3,554.85 34,474.1K
09:31 3,556.29 3,556.29 3,548.21 3,549.73 14,332.7K
09:32 3,548.58 3,548.58 3,545.26 3,547.76 13,908.6K
09:33 3,549.14 3,553.47 3,547.77 3,547.77 18,190.5K
09:34 3,546.75 3,548.20 3,544.08 3,544.92 13,926.5K
09:35 3,544.51 3,547.24 3,543.93 3,546.82 6,882.2K
09:36 3,546.71 3,547.35 3,545.52 3,547.35 5,450.8K
09:37 3,545.50 3,547.26 3,545.50 3,547.26 7,724.3K
09:38 3,547.71 3,550.21 3,547.34 3,549.64 3,541.5K
09:39 3,549.87 3,550.99 3,546.75 3,547.86 4,469.6K
09:40 3,547.66 3,547.66 3,545.22 3,545.22 9,138.5K
09:41 3,544.42 3,545.42 3,540.08 3,540.99 9,469.7K
09:42 3,540.74 3,541.36 3,539.07 3,539.53 4,342.1K
09:43 3,540.39 3,541.83 3,539.16 3,541.83 5,589.8K
09:44 3,542.09 3,543.71 3,542.09 3,543.45 5,539.9K
09:45 3,542.51 3,544.75 3,542.21 3,544.75 4,640.0K
09:46 3,544.98 3,545.71 3,543.36 3,543.36 3,415.4K
09:47 3,543.88 3,543.88 3,541.15 3,541.15 9,778.4K
09:48 3,540.57 3,542.92 3,539.53 3,542.92 6,156.6K
09:49 3,542.31 3,544.57 3,541.66 3,544.57 6,308.6K
09:50 3,544.69 3,546.28 3,543.30 3,546.28 12,911.2K
09:51 3,546.86 3,547.41 3,546.02 3,546.07 4,554.5K
09:52 3,545.54 3,547.30 3,544.88 3,545.75 1,788.7K
09:53 3,545.81 3,548.09 3,545.81 3,547.49 5,772.2K
09:54 3,545.97 3,546.75 3,545.84 3,546.31 10,891.7K
09:55 3,546.48 3,547.59 3,544.78 3,545.65 2,601.5K
09:56 3,545.98 3,546.88 3,545.01 3,546.88 6,686.9K
09:57 3,545.90 3,546.00 3,543.29 3,543.29 5,597.5K
09:58 3,542.13 3,542.13 3,538.98 3,539.11 7,673.6K
09:59 3,539.05 3,541.23 3,538.64 3,541.02 3,463.5K
10:00 3,540.37 3,542.17 3,540.07 3,541.51 3,353.6K
10:01 3,541.24 3,541.24 3,537.48 3,537.48 3,727.1K
10:02 3,536.98 3,537.68 3,534.05 3,534.05 10,047.5K
10:03 3,535.02 3,535.08 3,533.94 3,534.78 7,177.0K
10:04 3,534.19 3,534.27 3,530.84 3,530.84 12,700.8K
10:05 3,530.01 3,530.01 3,527.27 3,528.33 8,518.2K
10:06 3,528.32 3,528.52 3,525.79 3,526.13 4,912.3K
10:07 3,525.32 3,526.02 3,524.04 3,525.28 4,306.3K
10:08 3,525.93 3,525.93 3,523.61 3,524.71 5,171.0K
10:09 3,524.72 3,526.60 3,523.79 3,525.12 2,601.9K
10:10 3,525.81 3,528.99 3,524.67 3,528.99 12,749.9K
10:11 3,528.73 3,529.34 3,528.24 3,529.07 6,260.9K
10:12 3,527.90 3,529.74 3,527.84 3,529.21 6,170.2K
10:13 3,528.96 3,529.43 3,527.93 3,528.11 1,807.5K
10:14 3,527.50 3,528.03 3,526.96 3,527.31 3,138.1K
10:15 3,527.59 3,528.26 3,526.65 3,527.84 1,105.1K
10:16 3,527.98 3,528.50 3,526.90 3,528.14 1,780.1K
10:17 3,528.29 3,528.97 3,527.11 3,528.68 1,781.2K
10:18 3,529.40 3,529.40 3,525.80 3,525.80 2,585.1K
10:19 3,525.79 3,527.34 3,524.49 3,525.57 1,670.9K
10:20 3,525.63 3,526.45 3,524.90 3,525.37 1,925.1K
10:21 3,525.57 3,527.96 3,525.53 3,527.86 1,676.8K
10:22 3,527.72 3,527.92 3,525.88 3,525.88 2,167.8K
10:23 3,525.83 3,526.62 3,525.36 3,526.62 2,090.7K
10:24 3,526.00 3,526.36 3,524.13 3,525.51 1,822.6K
10:25 3,526.37 3,526.75 3,525.25 3,525.40 2,335.0K
10:26 3,524.45 3,524.47 3,523.13 3,524.47 2,760.4K
10:27 3,523.76 3,524.09 3,521.82 3,522.06 11,269.8K
10:28 3,521.48 3,522.90 3,521.03 3,521.82 6,304.9K
10:29 3,523.33 3,523.93 3,522.86 3,523.03 3,310.7K
10:30 3,523.35 3,524.34 3,522.68 3,522.76 5,465.1K
10:31 3,522.51 3,523.04 3,521.63 3,522.32 4,071.2K
10:32 3,522.10 3,522.10 3,520.35 3,520.94 3,335.9K
10:33 3,521.15 3,521.15 3,516.63 3,517.35 4,556.4K
10:34 3,517.52 3,518.15 3,515.47 3,515.47 12,072.8K
10:35 3,515.37 3,515.37 3,511.73 3,511.73 3,204.7K
10:36 3,513.64 3,514.58 3,512.88 3,514.06 6,825.3K
10:37 3,514.32 3,515.59 3,513.87 3,514.48 5,840.0K
10:38 3,516.01 3,519.84 3,515.89 3,519.22 11,211.5K
10:39 3,520.44 3,522.61 3,520.24 3,521.55 6,127.3K
10:40 3,520.30 3,520.93 3,519.80 3,520.73 7,924.2K
10:41 3,521.30 3,526.50 3,520.35 3,526.50 14,051.1K
10:42 3,525.65 3,525.65 3,522.26 3,522.26 14,611.9K
10:43 3,522.21 3,522.21 3,519.31 3,520.08 8,444.7K
10:44 3,520.15 3,520.72 3,518.05 3,519.28 8,248.6K
10:45 3,518.14 3,518.14 3,516.22 3,518.00 15,656.5K
10:46 3,517.23 3,518.22 3,516.31 3,517.64 5,135.3K
10:47 3,518.03 3,518.13 3,516.91 3,517.35 3,258.1K
10:48 3,517.23 3,518.30 3,517.23 3,518.25 2,844.7K
10:49 3,517.15 3,520.29 3,517.15 3,520.29 2,119.6K
10:50 3,519.70 3,519.70 3,517.77 3,518.18 2,082.6K
10:51 3,518.00 3,519.85 3,518.00 3,519.20 2,398.5K
10:52 3,519.24 3,519.86 3,518.65 3,518.72 1,570.2K
10:53 3,518.19 3,518.68 3,517.67 3,518.43 1,438.7K
10:54 3,518.96 3,518.96 3,517.08 3,518.52 12,416.1K
10:55 3,518.98 3,518.98 3,517.88 3,517.88 8,539.1K
10:56 3,516.73 3,516.88 3,515.64 3,516.88 9,466.2K
10:57 3,516.16 3,516.16 3,513.97 3,514.24 7,178.4K
10:58 3,513.69 3,515.59 3,513.51 3,514.91 3,932.7K
10:59 3,514.78 3,515.91 3,514.46 3,515.59 2,350.7K
11:00 3,515.90 3,515.90 3,514.37 3,514.63 3,172.0K
11:01 3,514.53 3,515.62 3,513.82 3,514.54 1,950.5K
11:02 3,515.42 3,515.88 3,514.33 3,514.99 3,260.4K
11:03 3,514.95 3,516.30 3,514.39 3,515.58 3,104.4K
11:04 3,515.83 3,515.83 3,512.82 3,512.82 4,239.6K
11:05 3,513.49 3,513.49 3,510.54 3,511.11 2,215.7K
11:06 3,511.08 3,513.97 3,511.00 3,513.65 5,833.9K
11:07 3,514.65 3,515.19 3,513.68 3,513.86 5,304.1K
11:08 3,513.97 3,514.69 3,512.57 3,513.81 7,662.0K
11:09 3,513.42 3,513.42 3,512.02 3,512.32 9,333.0K
11:10 3,513.30 3,513.42 3,510.60 3,511.12 7,384.0K
11:11 3,510.53 3,511.35 3,510.17 3,510.88 3,438.1K
11:12 3,510.88 3,510.94 3,510.24 3,510.29 5,614.3K
11:13 3,510.73 3,511.22 3,508.68 3,509.56 3,128.0K
11:14 3,509.83 3,510.64 3,508.71 3,510.35 1,661.7K
11:15 3,509.51 3,510.96 3,509.51 3,509.86 1,728.0K
11:16 3,510.39 3,510.39 3,508.58 3,508.66 2,252.8K
11:17 3,508.94 3,510.75 3,508.51 3,509.08 2,115.2K
11:18 3,509.14 3,512.38 3,509.14 3,512.38 5,570.4K
11:19 3,512.63 3,513.79 3,510.58 3,510.92 3,927.3K
11:20 3,510.75 3,512.21 3,510.75 3,510.98 3,268.5K
11:21 3,510.34 3,511.23 3,509.99 3,509.99 854.2K
11:22 3,510.44 3,511.95 3,510.24 3,510.54 4,304.0K
11:23 3,510.46 3,511.13 3,510.13 3,511.08 2,526.1K
11:24 3,511.68 3,512.39 3,511.59 3,511.77 1,846.7K
11:25 3,512.17 3,513.77 3,510.85 3,511.56 7,854.2K
11:26 3,511.95 3,511.97 3,509.83 3,510.12 968.5K
11:27 3,510.64 3,510.64 3,508.73 3,508.97 8,239.2K
11:28 3,508.81 3,510.21 3,508.65 3,508.65 1,673.1K
11:29 3,509.13 3,509.13 3,504.35 3,504.35 20,757.7K
11:30 3,504.80 3,504.80 3,503.25 3,503.79 4,736.1K
11:31 3,503.67 3,504.08 3,502.97 3,504.08 1,305.0K
11:32 3,505.17 3,505.46 3,502.90 3,503.81 3,978.0K
11:33 3,502.81 3,503.45 3,502.03 3,503.06 1,772.4K
11:34 3,502.86 3,503.36 3,502.03 3,502.99 4,261.3K
11:35 3,503.24 3,505.53 3,502.80 3,505.53 6,972.1K
11:36 3,505.40 3,505.40 3,503.72 3,505.00 1,341.6K
11:37 3,505.79 3,505.79 3,504.23 3,505.55 1,285.5K
11:38 3,505.44 3,505.44 3,503.75 3,504.35 1,133.4K
11:39 3,504.26 3,505.27 3,504.26 3,505.24 1,431.0K
11:40 3,504.95 3,505.79 3,503.47 3,505.00 2,043.1K
11:41 3,504.49 3,505.11 3,504.27 3,504.80 1,256.5K
11:42 3,504.94 3,505.39 3,503.52 3,504.17 1,693.4K
11:43 3,504.99 3,506.71 3,504.94 3,506.27 3,820.7K
11:44 3,506.58 3,507.76 3,505.79 3,506.52 1,548.6K
11:45 3,506.29 3,507.83 3,506.01 3,507.52 6,292.6K
11:46 3,507.36 3,509.39 3,507.36 3,509.39 2,278.7K
11:47 3,509.62 3,510.40 3,508.53 3,509.53 3,354.1K
11:48 3,509.27 3,510.92 3,508.84 3,510.92 930.6K
11:49 3,510.94 3,510.94 3,508.96 3,508.96 583.7K
11:50 3,510.25 3,510.87 3,509.37 3,510.12 635.9K
11:51 3,509.97 3,510.88 3,508.92 3,510.42 2,406.2K
11:52 3,510.50 3,510.50 3,509.25 3,509.72 2,911.7K
11:53 3,509.57 3,509.79 3,508.90 3,509.49 1,286.5K
11:54 3,509.70 3,509.70 3,507.78 3,508.79 1,330.6K
11:55 3,508.68 3,509.36 3,508.17 3,508.78 1,075.7K
11:56 3,508.89 3,509.57 3,507.59 3,508.61 938.4K
11:57 3,509.04 3,509.84 3,508.95 3,509.30 855.1K
11:58 3,508.59 3,509.89 3,508.37 3,509.36 11,902.9K
11:59 3,509.81 3,510.44 3,507.95 3,509.67 2,781.2K
13:00 3,509.35 3,509.73 3,507.62 3,508.70 31,493.1K
13:01 3,508.87 3,511.20 3,508.22 3,509.99 4,435.1K
13:02 3,510.76 3,511.97 3,509.41 3,511.97 13,238.1K
13:03 3,512.02 3,512.33 3,509.34 3,509.50 3,810.2K
13:04 3,509.39 3,509.67 3,508.41 3,509.67 4,456.6K
13:05 3,510.21 3,510.21 3,507.41 3,507.95 2,058.7K
13:06 3,507.58 3,510.13 3,507.58 3,508.81 3,948.9K
13:07 3,509.51 3,510.96 3,508.89 3,509.93 1,421.8K
13:08 3,510.03 3,510.84 3,509.72 3,509.72 8,111.8K
13:09 3,509.17 3,510.67 3,509.17 3,510.12 1,598.4K
13:10 3,510.28 3,511.07 3,509.23 3,509.23 2,751.6K
13:11 3,509.15 3,510.48 3,508.99 3,509.20 1,387.9K
13:12 3,510.33 3,510.47 3,509.30 3,509.43 2,278.1K
13:13 3,509.73 3,511.43 3,509.70 3,511.05 4,353.0K
13:14 3,511.61 3,513.27 3,511.61 3,513.27 2,153.0K
13:15 3,512.21 3,513.76 3,511.76 3,512.94 3,083.6K
13:16 3,512.86 3,514.84 3,512.86 3,513.68 1,204.4K
13:17 3,513.17 3,514.14 3,512.96 3,513.18 1,991.2K
13:18 3,512.81 3,514.26 3,512.81 3,513.40 1,482.2K
13:19 3,513.31 3,513.77 3,511.92 3,512.63 5,130.8K
13:20 3,513.04 3,514.25 3,512.98 3,513.62 3,520.5K
13:21 3,513.11 3,514.83 3,513.11 3,514.53 2,216.8K
13:22 3,515.20 3,515.20 3,512.82 3,513.17 2,155.2K
13:23 3,512.80 3,513.94 3,512.08 3,512.08 1,690.3K
13:24 3,513.30 3,513.90 3,511.68 3,513.12 3,448.9K
13:25 3,512.56 3,512.57 3,509.16 3,510.12 12,156.0K
13:26 3,508.59 3,510.81 3,508.59 3,509.39 2,714.5K
13:27 3,509.64 3,509.64 3,507.56 3,508.45 2,669.3K
13:28 3,509.39 3,510.57 3,509.20 3,509.82 5,951.6K
13:29 3,511.34 3,511.62 3,510.37 3,511.29 5,368.6K
13:30 3,512.23 3,512.23 3,510.96 3,511.95 1,271.7K
13:31 3,511.60 3,511.83 3,507.40 3,507.81 6,687.9K
13:32 3,508.22 3,508.65 3,506.63 3,507.32 2,156.7K
13:33 3,508.00 3,508.24 3,506.48 3,506.89 2,308.2K
13:34 3,507.06 3,508.88 3,506.60 3,506.60 1,389.8K
13:35 3,507.55 3,507.67 3,505.71 3,506.75 2,532.7K
13:36 3,506.76 3,507.23 3,505.73 3,505.73 4,229.7K
13:37 3,506.57 3,506.57 3,504.90 3,506.53 6,819.0K
13:38 3,506.63 3,507.25 3,505.68 3,505.91 2,157.0K
13:39 3,506.83 3,507.89 3,505.75 3,505.75 2,236.3K
13:40 3,506.41 3,507.10 3,506.02 3,506.04 1,971.0K
13:41 3,506.57 3,507.09 3,505.31 3,506.27 1,700.5K
13:42 3,507.45 3,508.77 3,506.67 3,508.34 6,449.9K
13:43 3,506.86 3,509.05 3,506.86 3,508.43 2,249.5K
13:44 3,508.87 3,509.27 3,507.89 3,507.99 1,657.2K
13:45 3,508.08 3,508.19 3,504.30 3,504.30 4,178.7K
13:46 3,505.14 3,505.74 3,504.52 3,504.52 1,605.3K
13:47 3,505.05 3,505.18 3,503.88 3,503.89 3,745.3K
13:48 3,504.24 3,504.83 3,503.05 3,504.15 3,154.9K
13:49 3,503.39 3,504.71 3,502.57 3,502.57 2,150.0K
13:50 3,504.13 3,504.87 3,503.00 3,504.68 3,236.2K
13:51 3,503.44 3,504.68 3,502.89 3,503.34 1,709.6K
13:52 3,503.73 3,504.91 3,503.73 3,504.91 1,545.9K
13:53 3,503.49 3,504.75 3,503.49 3,504.22 3,793.3K
13:54 3,505.15 3,505.68 3,504.61 3,504.92 2,191.3K
13:55 3,506.11 3,506.55 3,504.99 3,506.15 2,519.5K
13:56 3,505.14 3,506.27 3,504.64 3,505.21 2,608.0K
13:57 3,505.67 3,506.87 3,505.12 3,506.47 2,361.0K
13:58 3,506.80 3,507.26 3,505.12 3,505.32 3,690.5K
13:59 3,506.80 3,506.80 3,504.68 3,505.24 8,379.2K
14:00 3,504.61 3,507.13 3,504.03 3,504.03 3,433.8K
14:01 3,504.66 3,505.12 3,503.04 3,504.39 3,821.7K
14:02 3,504.31 3,504.85 3,504.15 3,504.49 4,752.8K
14:03 3,504.81 3,506.44 3,503.88 3,506.44 2,938.8K
14:04 3,506.86 3,506.95 3,506.11 3,506.11 3,797.7K
14:05 3,506.73 3,507.33 3,505.97 3,506.88 2,742.1K
14:06 3,506.99 3,507.64 3,506.57 3,507.61 1,646.0K
14:07 3,507.37 3,508.05 3,507.02 3,507.72 1,591.1K
14:08 3,507.77 3,507.90 3,506.83 3,507.64 1,672.2K
14:09 3,507.49 3,508.26 3,506.13 3,507.78 2,955.5K
14:10 3,507.94 3,508.94 3,506.96 3,506.96 7,123.6K
14:11 3,508.54 3,508.60 3,507.06 3,508.16 1,766.1K
14:12 3,509.16 3,509.20 3,507.60 3,508.57 3,130.0K
14:13 3,509.20 3,509.20 3,507.53 3,507.80 2,600.7K
14:14 3,508.11 3,509.98 3,508.08 3,509.17 4,096.5K
14:15 3,509.30 3,509.77 3,507.98 3,509.09 2,362.6K
14:16 3,509.25 3,510.40 3,509.25 3,509.40 2,541.8K
14:17 3,509.56 3,511.23 3,508.98 3,509.97 2,331.1K
14:18 3,510.10 3,510.10 3,508.31 3,509.37 3,561.3K
14:19 3,509.11 3,510.20 3,508.44 3,509.81 2,613.2K
14:20 3,509.06 3,510.10 3,508.61 3,510.10 1,525.8K
14:21 3,509.22 3,510.38 3,509.22 3,509.44 1,615.3K
14:22 3,509.58 3,510.71 3,509.58 3,510.06 1,581.4K
14:23 3,510.44 3,510.44 3,508.18 3,510.03 2,036.9K
14:24 3,509.59 3,510.78 3,509.06 3,509.53 1,701.0K
14:25 3,509.98 3,510.66 3,508.03 3,508.03 2,207.4K
14:26 3,509.40 3,509.92 3,508.69 3,509.15 1,845.9K
14:27 3,509.74 3,509.74 3,508.97 3,509.24 1,351.7K
14:28 3,508.61 3,509.75 3,508.35 3,509.24 1,652.1K
14:29 3,510.40 3,510.63 3,509.38 3,509.91 6,083.5K
14:30 3,510.98 3,511.38 3,509.77 3,510.81 2,108.5K
14:31 3,510.93 3,511.91 3,510.06 3,511.91 7,135.2K
14:32 3,512.09 3,512.59 3,510.32 3,510.32 6,041.5K
14:33 3,510.99 3,512.58 3,509.99 3,512.58 2,296.1K
14:34 3,513.64 3,513.64 3,511.80 3,512.58 2,186.0K
14:35 3,512.62 3,512.71 3,511.56 3,512.16 1,243.4K
14:36 3,512.05 3,512.43 3,510.03 3,511.32 2,140.2K
14:37 3,511.21 3,511.21 3,507.98 3,509.66 10,504.3K
14:38 3,509.77 3,510.70 3,508.09 3,509.68 5,692.2K
14:39 3,509.75 3,509.75 3,506.82 3,509.06 9,756.3K
14:40 3,509.31 3,509.31 3,508.22 3,508.50 1,528.9K
14:41 3,508.63 3,509.28 3,507.42 3,509.06 3,389.5K
14:42 3,509.82 3,509.82 3,507.41 3,509.37 1,534.7K
14:43 3,508.13 3,509.70 3,508.13 3,508.43 2,463.3K
14:44 3,507.69 3,508.76 3,507.65 3,508.58 2,032.1K
14:45 3,508.89 3,509.65 3,508.01 3,508.58 3,155.8K
14:46 3,509.50 3,509.50 3,506.17 3,506.85 4,075.1K
14:47 3,507.43 3,508.37 3,506.87 3,507.03 2,720.6K
14:48 3,506.90 3,506.96 3,505.65 3,506.89 7,442.2K
14:49 3,506.06 3,508.08 3,505.61 3,506.45 6,290.8K
14:50 3,506.89 3,507.27 3,505.68 3,506.49 2,216.2K
14:51 3,506.13 3,507.07 3,505.56 3,505.56 2,831.6K
14:52 3,506.45 3,507.85 3,506.09 3,506.67 2,475.2K
14:53 3,506.96 3,507.80 3,505.77 3,506.66 2,722.7K
14:54 3,507.68 3,507.90 3,506.75 3,506.97 1,606.2K
14:55 3,507.02 3,508.31 3,505.95 3,508.31 2,538.7K
14:56 3,508.29 3,509.50 3,507.55 3,508.28 1,378.6K
14:57 3,509.05 3,509.30 3,508.31 3,508.86 3,344.6K
14:58 3,509.83 3,510.47 3,508.67 3,508.90 2,594.2K
14:59 3,509.31 3,509.78 3,508.24 3,509.09 2,632.6K
15:00 3,508.65 3,508.89 3,507.57 3,508.12 1,575.8K
15:01 3,508.84 3,509.15 3,507.14 3,508.98 2,095.4K
15:02 3,508.93 3,510.15 3,508.17 3,508.17 2,011.5K
15:03 3,508.19 3,509.50 3,507.50 3,508.51 1,583.9K
15:04 3,508.17 3,508.59 3,507.74 3,508.59 1,998.9K
15:05 3,508.15 3,508.33 3,507.07 3,507.86 2,889.1K
15:06 3,509.09 3,509.55 3,507.97 3,508.93 1,937.0K
15:07 3,508.87 3,509.64 3,508.36 3,509.64 3,246.2K
15:08 3,509.68 3,510.50 3,508.82 3,510.50 2,616.8K
15:09 3,509.77 3,510.51 3,509.01 3,509.01 2,477.6K
15:10 3,508.34 3,510.30 3,508.34 3,510.17 1,907.7K
15:11 3,510.34 3,510.70 3,509.17 3,510.70 2,914.5K
15:12 3,510.96 3,510.96 3,509.45 3,510.82 2,564.9K
15:13 3,510.14 3,510.73 3,509.87 3,510.39 2,414.4K
15:14 3,510.31 3,510.35 3,508.82 3,509.68 1,715.4K
15:15 3,507.65 3,510.68 3,507.65 3,509.29 1,701.5K
15:16 3,508.79 3,509.92 3,507.57 3,507.57 2,907.4K
15:17 3,508.44 3,508.51 3,505.86 3,505.86 12,080.4K
15:18 3,506.62 3,507.51 3,505.27 3,506.08 3,014.5K
15:19 3,506.37 3,507.78 3,506.37 3,506.92 2,315.3K
15:20 3,506.69 3,507.58 3,504.93 3,506.02 3,812.7K
15:21 3,506.31 3,507.79 3,505.31 3,507.79 3,618.2K
15:22 3,506.80 3,507.19 3,505.62 3,506.81 1,726.9K
15:23 3,507.14 3,507.50 3,505.44 3,506.98 1,629.5K
15:24 3,507.04 3,508.38 3,506.96 3,507.72 9,834.2K
15:25 3,506.92 3,509.12 3,506.92 3,508.29 3,498.1K
15:26 3,508.91 3,508.93 3,506.57 3,506.88 1,546.0K
15:27 3,508.09 3,509.75 3,506.65 3,508.04 1,647.0K
15:28 3,508.28 3,509.81 3,506.82 3,507.51 2,008.1K
15:29 3,508.65 3,509.29 3,506.21 3,507.94 2,044.4K
15:30 3,507.93 3,509.21 3,506.07 3,507.96 4,489.4K
15:31 3,508.07 3,508.31 3,507.11 3,507.75 2,459.9K
15:32 3,508.25 3,508.25 3,505.79 3,508.05 3,917.4K
15:33 3,507.37 3,508.78 3,505.61 3,508.60 4,488.3K
15:34 3,508.23 3,509.44 3,507.26 3,507.26 4,450.1K
15:35 3,507.56 3,509.19 3,507.56 3,508.00 6,423.2K
15:36 3,508.95 3,509.24 3,506.37 3,508.02 5,927.6K
15:37 3,509.05 3,509.68 3,507.06 3,508.68 5,169.0K
15:38 3,509.23 3,510.69 3,508.31 3,510.48 8,179.5K
15:39 3,510.09 3,510.77 3,509.28 3,509.78 3,716.9K
15:40 3,509.86 3,512.06 3,507.62 3,512.06 5,269.1K
15:41 3,511.56 3,511.78 3,509.32 3,511.27 3,090.5K
15:42 3,510.02 3,511.62 3,510.02 3,510.03 4,703.1K
15:43 3,509.06 3,511.69 3,509.06 3,510.25 6,003.5K
15:44 3,511.86 3,512.33 3,509.22 3,509.99 7,414.5K
15:45 3,509.98 3,509.98 3,508.52 3,509.29 11,557.7K
15:46 3,508.82 3,510.26 3,507.81 3,510.26 7,792.8K
15:47 3,508.27 3,510.26 3,507.80 3,508.52 3,726.8K
15:48 3,509.01 3,509.76 3,506.72 3,509.60 4,321.5K
15:49 3,507.27 3,509.96 3,507.01 3,507.71 5,059.3K
15:50 3,506.90 3,509.82 3,506.90 3,508.75 10,775.1K
15:51 3,508.04 3,510.22 3,507.24 3,507.24 4,756.7K
15:52 3,508.69 3,509.53 3,506.69 3,508.67 9,097.7K
15:53 3,507.20 3,510.49 3,507.20 3,509.10 5,326.4K
15:54 3,507.63 3,510.55 3,507.63 3,510.28 12,100.0K
15:55 3,509.71 3,510.82 3,509.02 3,510.54 6,812.6K
15:56 3,509.77 3,511.22 3,508.86 3,508.86 5,065.9K
15:57 3,509.79 3,510.64 3,508.70 3,510.58 8,838.1K
15:58 3,510.80 3,511.30 3,508.94 3,511.30 11,154.7K
15:59 3,510.73 3,511.71 3,509.25 3,509.25 136,562.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし