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 2,829.34 2,831.14 2,828.29 2,828.98 49,968.0K
09:31 2,829.25 2,829.40 2,827.28 2,827.97 18,185.0K
09:32 2,826.89 2,827.07 2,824.16 2,824.42 12,976.1K
09:33 2,824.44 2,825.46 2,824.24 2,825.31 34,500.4K
09:34 2,824.58 2,824.58 2,821.66 2,821.68 37,231.7K
09:35 2,822.43 2,822.43 2,821.01 2,821.04 32,025.5K
09:36 2,820.92 2,822.09 2,819.77 2,819.77 25,710.5K
09:37 2,820.51 2,821.27 2,819.51 2,819.51 19,196.9K
09:38 2,819.51 2,819.51 2,817.96 2,818.18 15,719.0K
09:39 2,819.07 2,819.90 2,818.03 2,819.36 18,047.1K
09:40 2,818.26 2,818.26 2,817.25 2,817.78 38,332.2K
09:41 2,817.55 2,817.85 2,815.41 2,815.48 21,888.1K
09:42 2,814.82 2,815.51 2,814.63 2,815.00 32,864.1K
09:43 2,815.77 2,816.96 2,815.77 2,816.67 21,326.0K
09:44 2,816.13 2,817.08 2,815.40 2,816.15 12,661.1K
09:45 2,816.67 2,817.12 2,815.70 2,816.16 24,884.1K
09:46 2,815.66 2,816.47 2,813.82 2,813.85 13,374.0K
09:47 2,813.73 2,813.73 2,810.91 2,810.91 10,148.7K
09:48 2,810.57 2,810.57 2,809.48 2,809.48 22,403.3K
09:49 2,809.51 2,812.70 2,809.51 2,812.59 19,706.2K
09:50 2,812.81 2,814.19 2,812.81 2,813.88 19,502.2K
09:51 2,814.16 2,814.16 2,812.99 2,813.32 10,543.3K
09:52 2,813.21 2,814.40 2,812.60 2,814.37 9,899.2K
09:53 2,814.79 2,815.79 2,814.19 2,815.34 18,591.5K
09:54 2,816.07 2,816.93 2,815.44 2,816.26 8,982.1K
09:55 2,815.94 2,817.56 2,815.94 2,817.56 12,242.5K
09:56 2,818.03 2,818.03 2,814.56 2,814.56 10,555.8K
09:57 2,814.48 2,814.56 2,811.86 2,811.86 10,184.7K
09:58 2,812.35 2,813.00 2,812.06 2,812.36 10,460.5K
09:59 2,812.79 2,812.79 2,811.37 2,811.37 22,999.1K
10:00 2,812.14 2,812.40 2,811.49 2,811.52 11,088.1K
10:01 2,811.01 2,811.04 2,809.74 2,811.04 19,704.4K
10:02 2,811.41 2,813.23 2,811.41 2,813.23 15,126.2K
10:03 2,813.18 2,813.57 2,812.50 2,813.29 10,709.0K
10:04 2,813.50 2,815.57 2,813.21 2,815.19 33,846.4K
10:05 2,815.19 2,817.03 2,815.19 2,817.03 10,292.3K
10:06 2,816.91 2,816.91 2,816.00 2,816.04 10,297.5K
10:07 2,815.70 2,815.70 2,813.79 2,813.79 9,446.9K
10:08 2,813.81 2,814.11 2,811.35 2,811.46 11,873.4K
10:09 2,811.29 2,811.29 2,809.96 2,810.03 9,414.9K
10:10 2,810.05 2,810.05 2,807.67 2,807.67 13,714.2K
10:11 2,807.43 2,807.43 2,806.15 2,806.95 12,490.8K
10:12 2,806.00 2,806.07 2,803.62 2,803.62 15,544.9K
10:13 2,803.42 2,804.45 2,803.11 2,803.11 6,214.3K
10:14 2,802.35 2,802.39 2,801.60 2,801.96 11,073.6K
10:15 2,801.41 2,801.58 2,800.20 2,800.80 7,192.3K
10:16 2,800.38 2,802.27 2,800.38 2,802.27 9,487.9K
10:17 2,802.47 2,802.81 2,801.10 2,801.45 5,895.9K
10:18 2,801.51 2,801.66 2,801.02 2,801.09 6,699.6K
10:19 2,801.25 2,801.25 2,799.50 2,800.75 20,803.1K
10:20 2,800.95 2,803.08 2,800.95 2,802.45 9,664.2K
10:21 2,802.47 2,802.85 2,802.37 2,802.85 10,713.5K
10:22 2,802.67 2,804.29 2,802.67 2,804.29 4,845.5K
10:23 2,803.84 2,805.31 2,803.84 2,804.99 5,704.7K
10:24 2,805.17 2,807.12 2,805.17 2,806.97 9,140.6K
10:25 2,807.14 2,807.18 2,805.37 2,805.57 6,567.2K
10:26 2,806.13 2,806.13 2,805.06 2,805.77 13,686.5K
10:27 2,805.90 2,806.28 2,805.56 2,806.28 8,120.6K
10:28 2,806.80 2,807.33 2,806.12 2,806.70 6,245.5K
10:29 2,806.07 2,806.55 2,805.70 2,805.80 8,106.7K
10:30 2,805.43 2,805.51 2,805.08 2,805.50 5,108.9K
10:31 2,805.51 2,805.76 2,805.24 2,805.43 6,094.9K
10:32 2,805.87 2,805.89 2,804.06 2,804.06 4,254.4K
10:33 2,804.67 2,804.67 2,803.36 2,804.23 7,061.8K
10:34 2,804.44 2,804.83 2,803.89 2,803.89 5,833.2K
10:35 2,803.51 2,804.48 2,803.51 2,803.70 3,869.5K
10:36 2,804.05 2,807.43 2,804.05 2,807.43 7,823.4K
10:37 2,807.66 2,807.93 2,807.16 2,807.93 5,579.2K
10:38 2,808.12 2,808.30 2,807.17 2,808.17 3,533.8K
10:39 2,807.89 2,807.89 2,807.26 2,807.35 4,056.1K
10:40 2,807.60 2,808.91 2,807.60 2,808.37 4,962.5K
10:41 2,807.87 2,808.01 2,806.88 2,807.44 3,458.3K
10:42 2,807.62 2,809.95 2,807.62 2,809.90 6,690.5K
10:43 2,809.63 2,810.02 2,809.48 2,809.48 7,918.1K
10:44 2,809.15 2,809.21 2,808.37 2,808.67 4,073.6K
10:45 2,808.71 2,808.92 2,808.03 2,808.20 4,002.3K
10:46 2,807.88 2,808.12 2,807.03 2,807.03 3,578.9K
10:47 2,807.15 2,807.15 2,805.71 2,806.10 6,345.0K
10:48 2,806.08 2,806.52 2,805.73 2,806.30 5,696.6K
10:49 2,806.20 2,807.02 2,805.97 2,806.62 5,087.3K
10:50 2,806.97 2,807.18 2,806.27 2,806.85 9,240.8K
10:51 2,806.72 2,807.52 2,806.47 2,807.52 3,564.4K
10:52 2,807.76 2,809.78 2,807.76 2,809.62 9,329.5K
10:53 2,809.66 2,809.75 2,808.64 2,808.64 5,530.6K
10:54 2,809.02 2,809.88 2,808.83 2,809.87 4,702.8K
10:55 2,809.81 2,810.31 2,809.66 2,810.14 5,703.0K
10:56 2,809.71 2,810.41 2,809.35 2,810.41 4,213.6K
10:57 2,810.52 2,811.15 2,810.52 2,810.76 2,922.4K
10:58 2,810.95 2,811.66 2,810.60 2,811.66 3,417.4K
10:59 2,811.62 2,812.63 2,811.62 2,812.61 3,156.4K
11:00 2,813.02 2,815.05 2,813.02 2,815.02 5,583.4K
11:01 2,814.64 2,815.46 2,814.64 2,815.29 5,006.0K
11:02 2,815.33 2,816.00 2,815.33 2,815.52 4,120.4K
11:03 2,815.65 2,816.36 2,815.63 2,816.02 48,280.6K
11:04 2,816.05 2,816.62 2,815.92 2,816.14 7,120.2K
11:05 2,816.47 2,816.66 2,815.11 2,815.43 3,874.8K
11:06 2,815.62 2,815.68 2,814.53 2,814.81 4,262.5K
11:07 2,814.76 2,814.76 2,813.82 2,813.92 8,776.2K
11:08 2,814.01 2,814.55 2,814.01 2,814.44 3,709.6K
11:09 2,814.39 2,814.39 2,813.38 2,813.38 3,252.4K
11:10 2,813.09 2,813.56 2,813.01 2,813.49 4,348.7K
11:11 2,814.17 2,814.29 2,813.34 2,813.69 2,532.3K
11:12 2,813.40 2,813.53 2,813.11 2,813.40 5,369.7K
11:13 2,813.91 2,814.21 2,813.57 2,813.86 4,538.5K
11:14 2,813.68 2,813.68 2,812.24 2,812.24 4,216.5K
11:15 2,812.29 2,813.27 2,812.29 2,812.88 2,048.3K
11:16 2,812.32 2,813.54 2,812.32 2,813.47 4,240.6K
11:17 2,813.65 2,815.88 2,813.65 2,815.63 10,717.6K
11:18 2,815.34 2,816.97 2,815.34 2,816.55 3,489.2K
11:19 2,816.40 2,817.16 2,816.40 2,817.08 10,295.8K
11:20 2,817.42 2,818.10 2,817.37 2,817.72 5,788.7K
11:21 2,817.48 2,817.48 2,816.89 2,817.02 4,917.8K
11:22 2,817.07 2,818.09 2,817.02 2,817.02 4,597.4K
11:23 2,816.54 2,817.83 2,816.54 2,817.44 4,370.2K
11:24 2,817.64 2,818.67 2,817.64 2,818.39 3,089.0K
11:25 2,817.97 2,817.97 2,816.19 2,816.49 7,108.0K
11:26 2,816.45 2,816.73 2,816.44 2,816.70 4,257.5K
11:27 2,816.86 2,818.76 2,816.86 2,818.50 5,186.5K
11:28 2,818.43 2,819.95 2,818.24 2,819.95 17,049.3K
11:29 2,819.58 2,819.58 2,818.64 2,818.98 4,842.1K
11:30 2,819.02 2,819.51 2,818.74 2,818.74 4,569.7K
11:31 2,818.70 2,818.89 2,818.34 2,818.62 2,891.4K
11:32 2,818.64 2,819.09 2,818.30 2,818.72 4,316.5K
11:33 2,818.65 2,819.14 2,818.17 2,819.14 10,707.6K
11:34 2,819.06 2,819.06 2,818.10 2,818.45 6,069.3K
11:35 2,818.24 2,818.58 2,818.03 2,818.41 4,582.5K
11:36 2,818.34 2,818.62 2,817.38 2,818.19 5,750.5K
11:37 2,818.23 2,818.47 2,817.91 2,818.46 5,107.0K
11:38 2,818.04 2,818.93 2,817.91 2,818.93 5,090.7K
11:39 2,818.88 2,819.41 2,818.76 2,819.25 5,677.7K
11:40 2,819.33 2,819.33 2,818.78 2,818.90 3,316.4K
11:41 2,818.98 2,819.24 2,818.63 2,818.63 3,639.3K
11:42 2,818.57 2,819.20 2,818.39 2,818.95 2,116.0K
11:43 2,819.05 2,819.05 2,818.05 2,818.36 6,171.0K
11:44 2,818.36 2,818.71 2,818.13 2,818.44 3,193.0K
11:45 2,818.77 2,818.77 2,817.77 2,817.85 4,140.2K
11:46 2,817.76 2,817.76 2,817.05 2,817.50 3,697.6K
11:47 2,817.45 2,817.59 2,817.10 2,817.59 4,341.5K
11:48 2,817.29 2,818.74 2,817.29 2,818.74 2,843.7K
11:49 2,818.08 2,818.19 2,817.38 2,817.44 3,483.0K
11:50 2,817.88 2,818.60 2,817.88 2,818.26 3,243.8K
11:51 2,818.35 2,818.56 2,818.06 2,818.16 2,822.4K
11:52 2,817.78 2,818.44 2,817.70 2,818.04 1,812.1K
11:53 2,817.72 2,818.28 2,817.62 2,818.09 2,222.8K
11:54 2,818.04 2,818.69 2,817.91 2,818.06 8,624.5K
11:55 2,817.81 2,818.22 2,817.81 2,817.85 1,668.0K
11:56 2,817.83 2,818.16 2,817.38 2,818.03 2,583.9K
11:57 2,818.19 2,818.55 2,817.91 2,818.49 4,954.9K
11:58 2,818.68 2,818.68 2,818.07 2,818.66 3,075.7K
11:59 2,818.14 2,818.91 2,818.14 2,818.73 5,805.5K
12:00 2,818.79 2,818.79 2,818.79 2,818.79 88.1K
13:00 2,818.55 2,819.06 2,817.99 2,818.14 12,164.7K
13:01 2,818.37 2,819.45 2,818.26 2,819.45 5,474.3K
13:02 2,820.23 2,821.02 2,820.11 2,820.11 8,104.2K
13:03 2,820.15 2,820.48 2,819.82 2,819.82 5,023.6K
13:04 2,819.66 2,820.50 2,819.53 2,820.37 4,826.2K
13:05 2,820.62 2,823.13 2,820.62 2,822.70 6,171.3K
13:06 2,822.58 2,824.10 2,822.58 2,823.73 3,298.6K
13:07 2,823.37 2,824.41 2,823.37 2,824.11 5,829.2K
13:08 2,824.25 2,824.62 2,823.97 2,824.01 4,063.3K
13:09 2,824.29 2,825.65 2,824.29 2,825.43 3,413.9K
13:10 2,825.86 2,826.50 2,825.85 2,826.09 8,649.0K
13:11 2,825.90 2,825.94 2,824.32 2,824.32 4,423.6K
13:12 2,824.56 2,824.56 2,823.59 2,823.87 3,473.0K
13:13 2,824.11 2,825.25 2,824.11 2,824.68 4,622.6K
13:14 2,824.32 2,824.64 2,822.65 2,822.72 4,286.3K
13:15 2,822.59 2,822.61 2,821.52 2,821.74 4,546.0K
13:16 2,822.25 2,822.25 2,821.08 2,821.15 3,208.9K
13:17 2,821.31 2,821.31 2,819.75 2,820.02 3,215.4K
13:18 2,820.09 2,820.09 2,818.93 2,818.93 3,403.4K
13:19 2,818.88 2,818.94 2,818.14 2,818.14 3,812.9K
13:20 2,818.30 2,818.59 2,817.78 2,818.59 6,513.4K
13:21 2,818.97 2,819.45 2,818.63 2,819.20 4,600.0K
13:22 2,818.96 2,819.88 2,818.96 2,819.60 4,777.1K
13:23 2,819.70 2,819.70 2,819.03 2,819.03 3,838.7K
13:24 2,819.04 2,819.64 2,818.91 2,818.97 2,815.8K
13:25 2,819.01 2,819.19 2,818.72 2,819.19 2,390.4K
13:26 2,818.93 2,819.89 2,818.79 2,819.89 2,717.0K
13:27 2,819.85 2,820.26 2,819.36 2,819.35 3,705.8K
13:28 2,819.57 2,819.57 2,818.50 2,818.50 2,717.1K
13:29 2,818.71 2,818.95 2,818.10 2,818.72 3,138.6K
13:30 2,818.68 2,819.01 2,818.45 2,818.52 3,103.0K
13:31 2,818.90 2,819.08 2,818.26 2,818.83 10,017.4K
13:32 2,818.69 2,818.82 2,818.15 2,818.81 5,898.2K
13:33 2,818.77 2,819.50 2,818.52 2,819.19 3,584.0K
13:34 2,818.61 2,819.30 2,818.61 2,818.89 3,400.0K
13:35 2,818.36 2,819.05 2,818.13 2,819.05 2,980.5K
13:36 2,819.31 2,819.31 2,818.44 2,819.03 2,583.4K
13:37 2,819.28 2,820.20 2,819.28 2,820.15 4,227.7K
13:38 2,819.85 2,821.52 2,819.85 2,821.52 7,834.7K
13:39 2,821.40 2,821.40 2,820.83 2,821.26 2,730.1K
13:40 2,821.17 2,821.17 2,820.13 2,820.13 2,122.3K
13:41 2,820.59 2,820.59 2,819.52 2,819.52 2,749.7K
13:42 2,819.89 2,819.89 2,819.08 2,819.56 3,535.8K
13:43 2,819.23 2,820.10 2,818.97 2,819.87 3,211.4K
13:44 2,820.07 2,821.91 2,820.07 2,821.56 4,869.6K
13:45 2,821.82 2,821.82 2,820.91 2,821.03 2,700.3K
13:46 2,821.17 2,822.09 2,821.17 2,821.94 9,222.5K
13:47 2,821.87 2,822.15 2,821.38 2,821.38 5,820.1K
13:48 2,821.83 2,822.37 2,821.40 2,821.40 4,161.5K
13:49 2,821.74 2,822.37 2,821.15 2,821.15 6,988.5K
13:50 2,821.04 2,821.46 2,820.66 2,821.46 2,780.0K
13:51 2,821.53 2,821.53 2,820.78 2,821.12 2,656.9K
13:52 2,820.97 2,821.26 2,820.50 2,820.61 2,547.5K
13:53 2,820.54 2,821.06 2,820.47 2,820.60 2,725.6K
13:54 2,820.50 2,820.81 2,820.04 2,820.19 4,391.6K
13:55 2,820.48 2,822.09 2,820.48 2,822.09 4,651.4K
13:56 2,822.00 2,822.19 2,821.47 2,821.94 4,270.3K
13:57 2,821.85 2,822.43 2,821.85 2,822.21 5,394.9K
13:58 2,821.89 2,822.99 2,821.89 2,822.64 4,623.6K
13:59 2,822.40 2,822.98 2,822.04 2,822.23 5,041.9K
14:00 2,822.67 2,824.04 2,822.61 2,824.04 5,690.1K
14:01 2,824.36 2,825.33 2,824.30 2,824.88 64,882.4K
14:02 2,825.15 2,825.40 2,824.94 2,825.13 41,285.6K
14:03 2,825.19 2,825.19 2,824.55 2,824.55 9,492.4K
14:04 2,824.20 2,825.27 2,824.20 2,824.42 10,243.2K
14:05 2,824.40 2,824.60 2,823.66 2,823.73 6,460.8K
14:06 2,823.76 2,823.76 2,822.66 2,822.66 5,494.6K
14:07 2,822.83 2,822.90 2,821.66 2,821.66 9,663.3K
14:08 2,821.20 2,821.46 2,820.36 2,820.36 11,010.3K
14:09 2,820.15 2,820.15 2,818.38 2,818.47 14,416.7K
14:10 2,818.46 2,818.87 2,818.41 2,818.41 12,834.1K
14:11 2,818.92 2,818.99 2,818.36 2,818.36 5,930.3K
14:12 2,818.63 2,819.44 2,818.53 2,819.44 4,064.4K
14:13 2,819.49 2,819.49 2,818.70 2,818.98 4,102.0K
14:14 2,819.45 2,819.94 2,819.30 2,819.67 2,584.9K
14:15 2,819.70 2,819.70 2,819.00 2,819.11 2,800.2K
14:16 2,818.79 2,819.01 2,818.42 2,819.01 3,014.2K
14:17 2,819.16 2,819.68 2,819.04 2,819.41 7,674.9K
14:18 2,819.28 2,819.59 2,819.11 2,819.34 3,150.4K
14:19 2,819.10 2,819.54 2,818.90 2,818.90 2,858.7K
14:20 2,818.97 2,819.07 2,818.12 2,818.62 6,081.0K
14:21 2,818.36 2,818.63 2,817.94 2,818.32 3,532.6K
14:22 2,818.59 2,819.10 2,818.53 2,819.04 2,404.4K
14:23 2,819.12 2,819.15 2,818.22 2,818.29 2,730.3K
14:24 2,818.92 2,819.58 2,818.80 2,819.45 4,542.5K
14:25 2,819.38 2,819.76 2,819.29 2,819.75 10,354.6K
14:26 2,819.62 2,819.79 2,819.30 2,819.65 8,795.0K
14:27 2,819.55 2,819.71 2,818.84 2,818.84 5,828.4K
14:28 2,819.20 2,819.45 2,818.73 2,819.29 3,556.6K
14:29 2,819.27 2,819.39 2,818.59 2,818.72 3,019.3K
14:30 2,818.98 2,819.36 2,818.85 2,819.06 2,248.3K
14:31 2,819.08 2,819.55 2,818.56 2,819.55 2,553.4K
14:32 2,819.56 2,819.56 2,819.11 2,819.33 5,406.6K
14:33 2,819.43 2,819.75 2,818.83 2,819.70 2,943.3K
14:34 2,819.73 2,820.20 2,819.66 2,820.14 4,562.6K
14:35 2,820.35 2,820.82 2,820.08 2,820.81 17,760.3K
14:36 2,820.95 2,821.80 2,820.95 2,821.20 8,592.6K
14:37 2,821.51 2,821.67 2,821.12 2,821.38 5,531.5K
14:38 2,821.59 2,821.69 2,820.92 2,821.09 4,645.0K
14:39 2,820.82 2,821.18 2,820.68 2,820.92 4,352.4K
14:40 2,820.91 2,821.04 2,820.52 2,820.52 4,029.7K
14:41 2,820.46 2,820.59 2,820.04 2,820.36 3,192.1K
14:42 2,820.72 2,821.32 2,820.54 2,820.77 2,870.7K
14:43 2,820.86 2,820.86 2,820.07 2,820.34 2,568.2K
14:44 2,820.28 2,821.13 2,820.28 2,820.80 6,345.6K
14:45 2,820.97 2,821.06 2,820.09 2,820.90 2,871.3K
14:46 2,820.86 2,820.86 2,820.10 2,820.12 2,855.7K
14:47 2,820.53 2,821.01 2,820.45 2,821.01 3,024.1K
14:48 2,821.45 2,821.89 2,821.20 2,821.82 3,371.0K
14:49 2,821.64 2,821.90 2,821.36 2,821.36 2,986.0K
14:50 2,821.41 2,821.41 2,820.53 2,820.53 2,772.8K
14:51 2,820.87 2,821.12 2,820.50 2,820.86 3,539.6K
14:52 2,820.72 2,821.26 2,820.72 2,820.79 2,755.5K
14:53 2,820.56 2,821.55 2,820.56 2,821.05 2,371.5K
14:54 2,820.87 2,821.23 2,820.52 2,820.52 3,370.4K
14:55 2,821.15 2,821.33 2,820.89 2,821.31 3,490.3K
14:56 2,821.27 2,821.81 2,821.22 2,821.73 2,916.4K
14:57 2,821.80 2,822.40 2,821.59 2,821.60 4,428.2K
14:58 2,822.28 2,822.55 2,821.98 2,822.09 3,088.1K
14:59 2,822.10 2,822.13 2,821.44 2,822.00 3,535.2K
15:00 2,822.02 2,822.02 2,820.22 2,820.22 3,518.7K
15:01 2,820.28 2,820.28 2,819.67 2,820.06 4,078.0K
15:02 2,820.01 2,820.37 2,819.66 2,820.35 6,966.0K
15:03 2,820.64 2,821.13 2,820.64 2,821.13 4,473.9K
15:04 2,821.24 2,821.33 2,820.90 2,821.00 4,108.8K
15:05 2,821.05 2,821.58 2,821.05 2,821.31 3,353.5K
15:06 2,821.01 2,821.01 2,820.07 2,820.41 8,276.5K
15:07 2,820.34 2,820.62 2,820.12 2,820.41 6,339.0K
15:08 2,820.61 2,820.79 2,820.37 2,820.53 4,819.0K
15:09 2,820.57 2,821.01 2,820.43 2,820.81 4,429.4K
15:10 2,820.87 2,821.06 2,820.52 2,821.04 3,958.5K
15:11 2,820.94 2,821.21 2,820.46 2,820.90 3,074.6K
15:12 2,820.88 2,821.27 2,820.55 2,820.55 27,438.1K
15:13 2,820.75 2,821.18 2,820.69 2,820.82 9,210.7K
15:14 2,820.81 2,821.28 2,820.39 2,820.39 2,609.2K
15:15 2,820.36 2,821.06 2,820.16 2,821.00 3,592.3K
15:16 2,820.82 2,821.23 2,820.51 2,820.97 3,610.6K
15:17 2,821.30 2,821.49 2,820.69 2,821.45 5,178.9K
15:18 2,821.18 2,821.75 2,821.10 2,821.63 8,207.5K
15:19 2,822.31 2,822.51 2,821.89 2,822.27 7,365.8K
15:20 2,821.88 2,822.12 2,821.34 2,822.12 2,576.4K
15:21 2,822.09 2,822.09 2,821.59 2,821.59 3,000.8K
15:22 2,821.61 2,822.44 2,821.39 2,822.35 3,103.8K
15:23 2,822.33 2,822.75 2,822.01 2,822.75 3,225.9K
15:24 2,822.56 2,822.56 2,821.91 2,821.98 3,113.1K
15:25 2,821.97 2,822.58 2,821.97 2,822.04 6,278.8K
15:26 2,821.75 2,822.32 2,821.13 2,821.13 18,491.6K
15:27 2,821.67 2,821.77 2,821.33 2,821.51 6,065.7K
15:28 2,821.36 2,821.86 2,821.19 2,821.67 8,266.3K
15:29 2,821.59 2,822.05 2,821.25 2,821.78 7,830.8K
15:30 2,821.40 2,822.07 2,821.05 2,822.07 7,136.5K
15:31 2,821.75 2,822.62 2,821.75 2,822.34 6,655.5K
15:32 2,822.80 2,822.91 2,822.63 2,822.63 7,232.4K
15:33 2,822.94 2,823.02 2,822.63 2,822.63 7,672.5K
15:34 2,822.59 2,822.97 2,822.21 2,822.76 9,263.4K
15:35 2,822.77 2,823.15 2,822.42 2,823.15 8,642.9K
15:36 2,823.29 2,823.29 2,822.46 2,823.03 6,647.7K
15:37 2,822.63 2,822.67 2,822.05 2,822.28 5,377.9K
15:38 2,822.65 2,822.82 2,822.25 2,822.51 3,879.3K
15:39 2,822.46 2,823.38 2,822.46 2,822.95 6,396.8K
15:40 2,823.04 2,824.07 2,822.89 2,823.92 6,698.1K
15:41 2,823.56 2,824.77 2,823.39 2,824.42 6,545.9K
15:42 2,824.50 2,825.20 2,824.50 2,824.58 6,424.8K
15:43 2,824.81 2,824.81 2,823.85 2,824.69 6,926.3K
15:44 2,824.81 2,824.81 2,824.40 2,824.57 8,279.7K
15:45 2,824.53 2,825.53 2,824.40 2,825.13 9,385.9K
15:46 2,825.21 2,825.78 2,825.11 2,825.78 8,503.0K
15:47 2,825.79 2,825.79 2,825.04 2,825.39 6,341.2K
15:48 2,825.35 2,825.51 2,825.01 2,825.01 5,984.3K
15:49 2,825.46 2,826.20 2,825.46 2,825.51 14,453.8K
15:50 2,825.43 2,825.60 2,825.01 2,825.57 8,672.9K
15:51 2,825.09 2,826.10 2,825.02 2,825.45 9,331.2K
15:52 2,825.36 2,825.68 2,824.61 2,825.68 8,525.8K
15:53 2,825.61 2,825.75 2,825.06 2,825.51 5,414.1K
15:54 2,825.25 2,825.30 2,824.74 2,825.30 13,731.0K
15:55 2,824.71 2,825.49 2,824.35 2,825.06 10,893.8K
15:56 2,825.59 2,825.89 2,825.21 2,825.72 9,711.4K
15:57 2,825.38 2,825.73 2,824.48 2,824.53 6,720.3K
15:58 2,825.17 2,825.67 2,824.78 2,825.67 11,832.7K
15:59 2,824.99 2,828.58 2,824.85 2,828.58 87,698.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし