CSI Hong Kong Middle Cap Select (HKCSHKMCS)

HKCSHKMCS
🏛️ 香港 →
3,054.19
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 2,811.44 2,816.82 2,811.44 2,813.69 232,010.5K
09:31 2,814.57 2,816.11 2,814.49 2,814.59 70,735.2K
09:32 2,813.49 2,813.49 2,808.30 2,809.70 48,862.0K
09:33 2,809.72 2,809.72 2,807.03 2,808.51 46,411.7K
09:34 2,809.61 2,810.88 2,809.08 2,810.88 28,159.4K
09:35 2,811.80 2,812.40 2,809.66 2,809.66 30,825.0K
09:36 2,809.60 2,809.60 2,807.53 2,807.67 32,369.6K
09:37 2,808.03 2,809.12 2,806.97 2,808.60 17,948.4K
09:38 2,808.12 2,810.45 2,807.42 2,810.45 30,120.1K
09:39 2,810.71 2,813.13 2,810.71 2,813.13 39,959.6K
09:40 2,813.08 2,813.08 2,806.88 2,807.42 39,954.7K
09:41 2,807.37 2,807.67 2,806.25 2,806.25 26,201.3K
09:42 2,807.21 2,807.33 2,806.24 2,807.19 20,208.7K
09:43 2,808.72 2,810.93 2,807.98 2,810.53 20,304.7K
09:44 2,810.51 2,811.29 2,809.09 2,810.36 29,099.1K
09:45 2,809.74 2,811.15 2,808.39 2,809.10 18,420.0K
09:46 2,809.10 2,810.04 2,808.71 2,810.04 14,981.7K
09:47 2,809.62 2,809.62 2,808.71 2,808.96 16,108.9K
09:48 2,809.16 2,811.07 2,808.79 2,811.07 19,372.8K
09:49 2,811.63 2,812.56 2,811.47 2,811.81 11,460.3K
09:50 2,812.19 2,812.21 2,809.73 2,809.80 28,812.3K
09:51 2,809.93 2,810.49 2,809.21 2,810.06 19,092.5K
09:52 2,810.08 2,811.03 2,809.72 2,810.46 10,304.1K
09:53 2,810.17 2,810.17 2,808.34 2,808.58 11,633.4K
09:54 2,809.08 2,811.39 2,809.08 2,811.05 15,508.0K
09:55 2,810.89 2,813.42 2,810.89 2,813.42 63,124.4K
09:56 2,813.22 2,813.22 2,810.74 2,810.74 16,591.6K
09:57 2,810.57 2,811.43 2,809.15 2,809.15 14,641.8K
09:58 2,809.25 2,810.35 2,809.25 2,809.84 55,423.5K
09:59 2,810.38 2,810.50 2,807.26 2,807.26 18,834.5K
10:00 2,806.98 2,806.98 2,805.72 2,805.85 40,292.4K
10:01 2,805.42 2,806.30 2,804.56 2,806.30 25,358.3K
10:02 2,806.25 2,806.25 2,804.92 2,805.96 36,204.1K
10:03 2,805.87 2,808.56 2,805.87 2,808.33 17,387.6K
10:04 2,807.79 2,807.79 2,806.21 2,807.42 13,972.2K
10:05 2,807.86 2,808.15 2,806.90 2,806.90 18,060.8K
10:06 2,807.07 2,807.58 2,806.63 2,806.65 22,034.6K
10:07 2,806.37 2,807.38 2,806.37 2,806.99 16,449.4K
10:08 2,806.89 2,807.32 2,806.05 2,806.54 12,747.8K
10:09 2,806.00 2,806.12 2,805.35 2,805.35 10,142.1K
10:10 2,805.84 2,806.26 2,805.47 2,806.14 9,301.4K
10:11 2,805.80 2,806.61 2,804.81 2,804.81 8,364.0K
10:12 2,804.50 2,804.53 2,802.62 2,802.62 8,991.9K
10:13 2,802.30 2,803.56 2,802.30 2,803.54 10,355.9K
10:14 2,802.64 2,802.88 2,802.17 2,802.22 8,237.4K
10:15 2,802.42 2,802.42 2,799.27 2,799.27 19,871.6K
10:16 2,798.82 2,800.88 2,798.82 2,800.49 17,980.8K
10:17 2,800.57 2,801.29 2,800.35 2,801.18 15,458.5K
10:18 2,802.03 2,802.03 2,800.38 2,801.20 21,224.9K
10:19 2,800.64 2,800.64 2,798.77 2,798.77 18,151.5K
10:20 2,798.77 2,798.91 2,798.11 2,798.35 15,302.8K
10:21 2,798.51 2,798.93 2,798.28 2,798.38 12,872.6K
10:22 2,798.81 2,798.86 2,798.19 2,798.72 9,930.2K
10:23 2,798.76 2,799.44 2,798.03 2,799.44 9,022.2K
10:24 2,799.77 2,801.38 2,799.47 2,801.38 8,174.8K
10:25 2,801.29 2,801.62 2,800.22 2,800.91 8,149.0K
10:26 2,800.35 2,800.95 2,800.18 2,800.91 11,342.9K
10:27 2,801.31 2,801.64 2,799.75 2,800.04 19,655.7K
10:28 2,799.69 2,799.85 2,799.11 2,799.11 9,714.9K
10:29 2,798.85 2,799.18 2,798.16 2,798.82 8,229.4K
10:30 2,798.45 2,799.60 2,798.25 2,799.49 10,051.4K
10:31 2,799.70 2,800.79 2,799.31 2,800.17 7,828.6K
10:32 2,800.38 2,800.60 2,799.48 2,799.72 7,232.3K
10:33 2,799.66 2,800.66 2,799.51 2,800.66 6,122.0K
10:34 2,800.83 2,800.83 2,798.89 2,799.13 27,588.1K
10:35 2,798.56 2,798.77 2,797.28 2,797.81 11,641.4K
10:36 2,797.68 2,798.43 2,797.55 2,798.40 11,814.7K
10:37 2,798.37 2,798.90 2,798.06 2,798.42 8,458.2K
10:38 2,799.03 2,799.39 2,798.42 2,799.17 10,637.8K
10:39 2,799.64 2,799.64 2,799.02 2,799.02 10,523.6K
10:40 2,798.28 2,798.54 2,797.15 2,797.62 10,057.9K
10:41 2,797.36 2,797.36 2,795.27 2,796.49 7,876.5K
10:42 2,796.62 2,796.89 2,795.78 2,796.89 6,106.2K
10:43 2,797.79 2,798.59 2,797.31 2,797.79 21,244.7K
10:44 2,797.78 2,798.68 2,797.78 2,798.68 9,837.1K
10:45 2,798.61 2,799.58 2,798.21 2,799.58 16,031.4K
10:46 2,800.06 2,800.14 2,799.15 2,799.91 5,696.1K
10:47 2,799.89 2,799.89 2,799.08 2,799.07 6,163.6K
10:48 2,798.91 2,800.67 2,798.91 2,800.67 11,617.6K
10:49 2,800.23 2,801.85 2,800.23 2,801.10 6,231.4K
10:50 2,801.26 2,801.75 2,800.65 2,801.75 5,836.9K
10:51 2,801.52 2,802.22 2,801.39 2,802.01 8,286.2K
10:52 2,802.64 2,802.64 2,801.63 2,802.09 7,877.5K
10:53 2,802.32 2,802.56 2,802.08 2,802.53 6,126.0K
10:54 2,802.60 2,803.46 2,802.60 2,802.61 26,362.7K
10:55 2,802.41 2,803.47 2,802.41 2,802.71 8,058.4K
10:56 2,802.60 2,802.80 2,801.95 2,802.49 9,383.4K
10:57 2,802.65 2,803.94 2,802.65 2,803.70 7,902.0K
10:58 2,803.55 2,804.97 2,803.52 2,804.52 12,722.8K
10:59 2,804.79 2,804.79 2,803.70 2,803.70 15,928.2K
11:00 2,803.87 2,804.59 2,803.41 2,804.14 7,705.0K
11:01 2,803.82 2,804.76 2,803.63 2,804.67 23,330.9K
11:02 2,804.28 2,804.89 2,804.08 2,804.08 15,472.2K
11:03 2,804.37 2,805.28 2,803.92 2,804.64 9,233.6K
11:04 2,804.38 2,805.11 2,804.38 2,804.40 7,038.7K
11:05 2,804.16 2,805.23 2,804.16 2,804.87 12,579.0K
11:06 2,804.44 2,804.44 2,802.84 2,802.86 18,845.4K
11:07 2,802.35 2,802.35 2,801.38 2,801.58 20,514.3K
11:08 2,800.98 2,801.63 2,800.98 2,801.27 7,920.1K
11:09 2,801.59 2,802.12 2,800.95 2,802.12 7,437.0K
11:10 2,801.96 2,804.53 2,801.96 2,804.53 13,177.1K
11:11 2,804.64 2,804.81 2,804.47 2,804.50 5,825.9K
11:12 2,804.85 2,805.05 2,804.21 2,804.42 8,778.6K
11:13 2,804.81 2,805.48 2,804.12 2,805.20 7,604.5K
11:14 2,804.74 2,805.68 2,804.02 2,804.02 6,196.1K
11:15 2,804.16 2,804.47 2,803.81 2,803.90 7,101.5K
11:16 2,804.17 2,804.40 2,803.29 2,804.26 7,738.4K
11:17 2,804.06 2,804.72 2,802.92 2,802.92 6,204.6K
11:18 2,803.14 2,803.14 2,801.89 2,801.91 7,444.8K
11:19 2,801.60 2,801.74 2,800.05 2,800.05 7,201.0K
11:20 2,800.06 2,800.72 2,799.64 2,800.72 10,081.8K
11:21 2,800.99 2,803.26 2,800.99 2,802.69 13,685.8K
11:22 2,803.30 2,803.87 2,802.68 2,803.71 7,816.2K
11:23 2,803.85 2,804.61 2,803.61 2,804.61 10,463.3K
11:24 2,804.53 2,807.06 2,804.53 2,807.06 9,201.4K
11:25 2,807.55 2,809.03 2,807.49 2,808.52 6,910.0K
11:26 2,808.88 2,808.95 2,807.92 2,808.54 6,345.2K
11:27 2,808.20 2,808.46 2,806.62 2,807.28 6,999.6K
11:28 2,807.03 2,807.25 2,806.52 2,807.23 6,394.5K
11:29 2,806.92 2,807.03 2,806.49 2,806.57 23,400.2K
11:30 2,807.14 2,807.27 2,806.25 2,807.25 5,825.3K
11:31 2,807.11 2,807.21 2,805.82 2,805.82 7,265.9K
11:32 2,806.14 2,806.49 2,805.27 2,806.44 4,669.8K
11:33 2,806.01 2,806.01 2,804.49 2,804.71 26,054.9K
11:34 2,804.88 2,805.90 2,804.71 2,805.27 6,546.6K
11:35 2,805.07 2,805.79 2,804.83 2,805.69 7,293.7K
11:36 2,806.01 2,806.65 2,806.01 2,806.03 11,598.3K
11:37 2,805.78 2,806.00 2,804.75 2,805.61 3,989.4K
11:38 2,805.37 2,805.43 2,804.60 2,804.96 3,973.9K
11:39 2,804.79 2,804.92 2,804.11 2,804.92 4,551.3K
11:40 2,804.55 2,805.58 2,804.55 2,805.13 3,785.5K
11:41 2,804.65 2,805.27 2,804.21 2,804.59 9,608.3K
11:42 2,804.46 2,806.19 2,804.46 2,805.60 4,057.3K
11:43 2,805.66 2,806.45 2,805.43 2,806.25 31,670.9K
11:44 2,806.55 2,806.60 2,805.77 2,806.08 6,055.4K
11:45 2,806.15 2,806.70 2,805.68 2,806.70 8,073.1K
11:46 2,807.09 2,807.10 2,806.44 2,806.85 7,047.9K
11:47 2,806.31 2,806.89 2,806.02 2,806.34 5,736.7K
11:48 2,806.31 2,806.54 2,805.68 2,805.77 6,707.7K
11:49 2,805.30 2,805.66 2,804.98 2,805.32 6,473.7K
11:50 2,805.70 2,806.53 2,805.70 2,806.39 4,490.5K
11:51 2,806.87 2,806.87 2,805.82 2,806.33 8,438.3K
11:52 2,806.29 2,806.29 2,805.26 2,805.77 3,659.9K
11:53 2,806.00 2,806.72 2,805.90 2,805.99 4,395.8K
11:54 2,805.77 2,806.24 2,805.24 2,805.70 3,346.2K
11:55 2,805.51 2,805.66 2,805.07 2,805.07 4,011.9K
11:56 2,805.54 2,805.94 2,805.23 2,805.59 4,155.1K
11:57 2,805.25 2,805.98 2,804.97 2,805.98 4,404.5K
11:58 2,806.06 2,807.17 2,806.06 2,807.06 2,933.0K
11:59 2,806.96 2,807.52 2,806.49 2,806.72 55,461.0K
12:00 2,806.77 2,806.77 2,806.77 2,806.77 15.7K
13:00 2,807.34 2,808.76 2,807.34 2,808.76 47,358.6K
13:01 2,808.79 2,809.45 2,808.79 2,808.86 14,191.1K
13:02 2,809.16 2,812.99 2,808.91 2,812.81 15,328.8K
13:03 2,812.03 2,812.95 2,811.48 2,811.48 9,203.4K
13:04 2,811.30 2,811.30 2,809.47 2,810.30 9,059.9K
13:05 2,809.88 2,810.09 2,809.09 2,809.53 9,082.0K
13:06 2,809.67 2,809.67 2,806.98 2,806.98 9,035.5K
13:07 2,807.22 2,808.53 2,807.22 2,808.53 7,267.8K
13:08 2,808.80 2,810.23 2,808.65 2,810.21 15,468.8K
13:09 2,810.50 2,810.59 2,808.29 2,808.62 9,044.4K
13:10 2,807.36 2,807.84 2,806.56 2,806.71 6,967.9K
13:11 2,805.75 2,806.26 2,805.41 2,806.16 10,187.1K
13:12 2,805.97 2,809.96 2,805.97 2,809.96 27,460.7K
13:13 2,810.12 2,811.74 2,810.12 2,811.74 24,133.8K
13:14 2,811.94 2,813.19 2,811.76 2,813.16 29,407.7K
13:15 2,812.73 2,812.88 2,811.30 2,811.54 11,466.9K
13:16 2,811.52 2,812.21 2,810.85 2,812.21 8,467.1K
13:17 2,812.13 2,814.70 2,812.13 2,813.93 8,217.6K
13:18 2,814.70 2,814.70 2,813.18 2,813.23 9,977.5K
13:19 2,813.31 2,813.63 2,812.44 2,812.49 6,357.6K
13:20 2,812.45 2,813.34 2,812.36 2,812.36 6,184.6K
13:21 2,812.88 2,814.13 2,812.88 2,813.69 18,252.6K
13:22 2,814.25 2,814.25 2,812.69 2,812.99 8,345.9K
13:23 2,813.11 2,813.11 2,811.98 2,812.35 7,065.6K
13:24 2,812.41 2,812.41 2,810.20 2,810.20 9,458.8K
13:25 2,810.22 2,810.25 2,808.75 2,808.75 4,514.7K
13:26 2,808.78 2,810.13 2,808.69 2,810.13 6,240.3K
13:27 2,809.75 2,811.36 2,809.75 2,811.05 7,490.1K
13:28 2,811.22 2,813.43 2,811.22 2,813.27 7,105.0K
13:29 2,813.59 2,813.66 2,812.74 2,813.47 6,432.3K
13:30 2,813.03 2,813.68 2,812.86 2,812.86 5,432.0K
13:31 2,812.85 2,813.11 2,811.99 2,811.99 7,314.0K
13:32 2,811.72 2,812.62 2,811.42 2,812.35 4,053.4K
13:33 2,812.17 2,812.28 2,811.00 2,811.00 7,888.7K
13:34 2,811.16 2,811.18 2,810.04 2,810.36 4,545.9K
13:35 2,810.24 2,810.29 2,809.18 2,809.18 15,036.1K
13:36 2,808.95 2,809.17 2,805.97 2,805.97 17,694.1K
13:37 2,805.96 2,806.96 2,805.90 2,806.74 7,505.5K
13:38 2,806.75 2,807.34 2,806.02 2,806.02 4,488.6K
13:39 2,806.10 2,806.39 2,804.89 2,805.47 11,870.0K
13:40 2,804.96 2,804.96 2,804.18 2,804.46 6,904.6K
13:41 2,804.99 2,805.43 2,804.40 2,804.70 8,617.2K
13:42 2,804.71 2,804.71 2,803.37 2,803.67 4,838.1K
13:43 2,803.63 2,803.63 2,802.50 2,802.66 8,066.2K
13:44 2,802.47 2,803.43 2,802.41 2,802.45 6,975.6K
13:45 2,802.33 2,804.19 2,802.33 2,804.19 9,478.0K
13:46 2,804.02 2,806.05 2,804.02 2,805.44 8,337.2K
13:47 2,805.78 2,805.82 2,805.09 2,805.09 9,770.4K
13:48 2,805.64 2,806.29 2,805.25 2,806.29 5,656.3K
13:49 2,806.56 2,807.02 2,806.33 2,806.44 5,307.4K
13:50 2,806.49 2,808.34 2,806.49 2,808.19 5,156.8K
13:51 2,807.77 2,809.21 2,807.77 2,809.12 4,298.1K
13:52 2,808.89 2,808.89 2,807.66 2,807.73 4,759.7K
13:53 2,807.52 2,807.52 2,806.93 2,807.42 2,558.1K
13:54 2,807.30 2,807.43 2,806.56 2,806.74 7,846.0K
13:55 2,806.57 2,806.57 2,805.72 2,805.72 5,093.6K
13:56 2,805.77 2,806.55 2,805.56 2,806.28 4,310.0K
13:57 2,806.71 2,806.71 2,805.78 2,806.20 5,221.7K
13:58 2,806.02 2,806.32 2,805.56 2,806.21 3,736.0K
13:59 2,806.09 2,806.25 2,805.01 2,805.53 3,457.2K
14:00 2,805.60 2,806.40 2,805.46 2,805.73 5,476.3K
14:01 2,806.18 2,807.16 2,806.18 2,807.16 24,416.2K
14:02 2,806.91 2,807.69 2,806.87 2,807.65 5,164.6K
14:03 2,806.93 2,807.82 2,806.44 2,806.86 4,859.4K
14:04 2,806.76 2,807.64 2,806.76 2,807.64 4,430.0K
14:05 2,807.46 2,807.59 2,806.05 2,806.05 5,124.6K
14:06 2,806.09 2,806.53 2,805.38 2,805.76 3,480.3K
14:07 2,805.91 2,807.02 2,805.91 2,806.70 5,440.1K
14:08 2,807.30 2,807.30 2,806.60 2,806.60 4,303.6K
14:09 2,806.38 2,806.57 2,805.68 2,805.68 5,373.6K
14:10 2,805.78 2,805.87 2,805.24 2,805.24 6,603.8K
14:11 2,805.36 2,805.75 2,804.74 2,805.08 5,892.0K
14:12 2,805.27 2,805.27 2,804.05 2,804.05 9,662.0K
14:13 2,803.75 2,804.39 2,801.54 2,801.60 9,582.1K
14:14 2,800.97 2,800.97 2,798.79 2,798.79 9,244.1K
14:15 2,798.15 2,798.15 2,797.10 2,797.40 33,829.1K
14:16 2,797.14 2,799.60 2,796.81 2,799.14 6,685.2K
14:17 2,799.62 2,799.73 2,798.51 2,798.51 6,714.5K
14:18 2,798.53 2,799.12 2,798.20 2,798.20 6,467.4K
14:19 2,798.24 2,798.24 2,796.65 2,797.10 6,211.4K
14:20 2,796.98 2,797.33 2,796.25 2,796.25 7,500.5K
14:21 2,795.99 2,796.08 2,794.16 2,794.16 11,301.8K
14:22 2,794.51 2,794.51 2,792.52 2,792.52 15,241.8K
14:23 2,792.25 2,792.25 2,789.61 2,789.61 31,558.5K
14:24 2,789.58 2,790.81 2,789.13 2,790.81 9,003.8K
14:25 2,791.17 2,791.82 2,791.17 2,791.52 8,869.2K
14:26 2,791.30 2,794.75 2,791.30 2,794.75 11,590.8K
14:27 2,795.10 2,796.68 2,795.10 2,796.54 7,049.3K
14:28 2,796.56 2,796.68 2,795.73 2,796.60 3,436.7K
14:29 2,796.73 2,798.49 2,796.30 2,798.49 16,106.4K
14:30 2,798.17 2,799.56 2,798.14 2,799.56 5,359.8K
14:31 2,799.87 2,800.08 2,798.81 2,799.60 3,613.1K
14:32 2,799.39 2,799.52 2,798.48 2,798.48 2,923.0K
14:33 2,798.53 2,799.10 2,797.99 2,799.10 20,748.5K
14:34 2,799.20 2,799.26 2,798.59 2,799.18 4,798.1K
14:35 2,798.93 2,799.28 2,798.57 2,798.57 4,593.8K
14:36 2,798.36 2,798.37 2,797.74 2,798.08 6,676.1K
14:37 2,798.21 2,798.35 2,796.63 2,797.19 6,427.8K
14:38 2,796.62 2,796.62 2,795.04 2,795.04 10,990.2K
14:39 2,795.47 2,795.47 2,793.66 2,793.78 6,707.1K
14:40 2,793.79 2,795.06 2,793.05 2,795.06 7,993.0K
14:41 2,795.00 2,795.66 2,794.48 2,794.98 8,427.9K
14:42 2,795.43 2,795.59 2,794.99 2,795.15 4,924.2K
14:43 2,795.06 2,796.02 2,794.99 2,796.02 5,465.7K
14:44 2,796.19 2,797.74 2,796.18 2,797.22 5,102.2K
14:45 2,797.49 2,797.83 2,796.85 2,796.93 10,167.0K
14:46 2,797.13 2,798.33 2,797.13 2,798.33 6,323.9K
14:47 2,798.54 2,799.67 2,798.36 2,799.67 12,580.5K
14:48 2,799.78 2,799.78 2,798.76 2,798.76 4,190.9K
14:49 2,799.02 2,800.09 2,799.02 2,799.84 9,466.5K
14:50 2,799.83 2,799.99 2,799.31 2,799.60 6,631.8K
14:51 2,799.74 2,799.74 2,798.69 2,799.22 7,433.2K
14:52 2,799.30 2,799.66 2,798.64 2,798.94 8,523.8K
14:53 2,799.36 2,800.18 2,799.31 2,799.83 4,552.1K
14:54 2,799.65 2,800.69 2,799.58 2,800.43 8,895.7K
14:55 2,800.71 2,800.99 2,800.35 2,800.99 5,926.1K
14:56 2,801.63 2,802.25 2,801.47 2,801.87 8,699.9K
14:57 2,801.65 2,802.45 2,801.64 2,802.45 10,229.7K
14:58 2,802.63 2,803.13 2,802.58 2,803.00 4,791.2K
14:59 2,803.17 2,803.17 2,801.97 2,801.97 2,445.0K
15:00 2,802.28 2,802.43 2,801.73 2,802.28 3,687.2K
15:01 2,802.35 2,802.74 2,802.01 2,802.39 7,252.9K
15:02 2,802.21 2,803.23 2,802.21 2,803.23 12,886.1K
15:03 2,803.30 2,804.05 2,802.50 2,803.45 6,287.7K
15:04 2,803.58 2,805.31 2,803.19 2,805.31 19,642.9K
15:05 2,805.11 2,805.98 2,804.95 2,805.60 3,473.9K
15:06 2,805.73 2,805.97 2,804.89 2,805.22 5,277.4K
15:07 2,806.00 2,806.00 2,804.81 2,805.83 9,645.1K
15:08 2,805.90 2,805.90 2,804.30 2,804.30 5,221.2K
15:09 2,803.85 2,805.12 2,803.85 2,803.88 4,209.8K
15:10 2,804.51 2,804.70 2,803.67 2,803.94 5,092.1K
15:11 2,804.00 2,804.27 2,802.63 2,802.64 4,429.2K
15:12 2,802.66 2,803.36 2,802.64 2,803.06 5,515.0K
15:13 2,803.66 2,803.69 2,802.46 2,803.23 7,149.6K
15:14 2,803.08 2,803.18 2,802.38 2,802.40 10,433.0K
15:15 2,802.82 2,803.18 2,802.07 2,803.05 10,544.6K
15:16 2,803.09 2,803.42 2,802.74 2,803.42 6,530.6K
15:17 2,803.44 2,803.49 2,803.13 2,803.43 11,019.9K
15:18 2,802.98 2,803.13 2,802.44 2,803.02 5,648.9K
15:19 2,802.95 2,802.95 2,801.99 2,802.18 10,484.8K
15:20 2,802.40 2,802.40 2,801.73 2,802.16 4,597.4K
15:21 2,802.01 2,802.54 2,801.85 2,802.32 7,749.0K
15:22 2,801.89 2,802.80 2,801.89 2,802.15 5,300.0K
15:23 2,802.07 2,802.77 2,801.67 2,802.77 6,397.4K
15:24 2,803.04 2,804.08 2,802.74 2,804.08 6,391.3K
15:25 2,804.06 2,804.06 2,802.41 2,802.55 10,626.9K
15:26 2,803.01 2,803.59 2,802.93 2,803.34 4,913.2K
15:27 2,803.40 2,804.38 2,802.84 2,803.06 7,355.7K
15:28 2,803.14 2,804.29 2,803.14 2,804.29 10,258.5K
15:29 2,804.21 2,804.61 2,803.68 2,803.68 7,748.9K
15:30 2,803.83 2,803.83 2,802.71 2,802.71 10,827.1K
15:31 2,803.15 2,804.69 2,803.15 2,804.69 5,363.1K
15:32 2,804.39 2,805.00 2,803.95 2,805.00 15,045.9K
15:33 2,805.09 2,805.30 2,804.53 2,804.86 13,967.9K
15:34 2,804.94 2,805.41 2,804.54 2,805.41 14,789.1K
15:35 2,805.95 2,806.05 2,805.07 2,805.44 8,264.0K
15:36 2,805.41 2,805.89 2,804.78 2,804.78 5,237.6K
15:37 2,805.29 2,805.29 2,804.48 2,804.48 4,950.5K
15:38 2,804.10 2,804.76 2,803.80 2,804.34 6,205.9K
15:39 2,804.15 2,804.86 2,804.00 2,804.86 8,540.1K
15:40 2,804.51 2,804.96 2,804.00 2,804.06 11,013.1K
15:41 2,804.48 2,804.96 2,804.14 2,804.86 5,054.4K
15:42 2,804.95 2,805.07 2,804.19 2,804.92 19,566.6K
15:43 2,804.86 2,804.86 2,803.72 2,803.72 12,175.4K
15:44 2,804.10 2,805.03 2,803.86 2,805.03 8,891.4K
15:45 2,804.93 2,805.27 2,804.06 2,805.27 8,345.1K
15:46 2,805.50 2,805.78 2,805.02 2,805.02 11,237.0K
15:47 2,804.89 2,805.53 2,804.56 2,804.68 9,866.6K
15:48 2,804.76 2,805.63 2,804.76 2,805.03 6,391.2K
15:49 2,805.02 2,805.62 2,803.71 2,804.29 11,247.3K
15:50 2,804.19 2,805.03 2,804.19 2,804.62 19,898.9K
15:51 2,804.71 2,804.81 2,803.87 2,803.87 9,287.1K
15:52 2,804.16 2,804.91 2,804.10 2,804.41 9,011.0K
15:53 2,804.22 2,804.65 2,803.82 2,804.47 7,860.9K
15:54 2,803.98 2,804.63 2,803.95 2,804.40 9,242.7K
15:55 2,804.40 2,805.26 2,804.31 2,804.88 8,393.9K
15:56 2,804.63 2,806.22 2,804.63 2,805.62 9,939.3K
15:57 2,805.78 2,805.78 2,804.58 2,804.91 8,523.6K
15:58 2,805.07 2,805.17 2,804.30 2,804.41 10,008.6K
15:59 2,804.91 2,808.28 2,804.91 2,808.28 142,707.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし