CSI Hong Kong Middle Cap Select (HKCSHKMCS)

HKCSHKMCS
🏛️ 香港 →
2,996.68
最終更新: 2025-09-29
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 2,869.61 2,870.63 2,866.10 2,866.10 72,572.6K
09:31 2,866.75 2,868.58 2,865.79 2,867.85 79,772.5K
09:32 2,867.55 2,869.11 2,867.55 2,868.17 56,423.6K
09:33 2,868.98 2,869.38 2,868.32 2,868.86 36,652.6K
09:34 2,868.42 2,868.42 2,866.21 2,866.86 21,941.2K
09:35 2,867.33 2,867.33 2,864.00 2,864.00 29,206.8K
09:36 2,864.64 2,866.96 2,864.64 2,866.74 39,329.3K
09:37 2,866.74 2,866.74 2,865.07 2,866.16 15,138.4K
09:38 2,865.39 2,869.87 2,865.39 2,869.87 25,648.8K
09:39 2,869.39 2,870.55 2,869.15 2,869.70 32,826.4K
09:40 2,869.46 2,869.46 2,868.09 2,868.09 33,372.1K
09:41 2,868.08 2,870.33 2,868.06 2,869.92 21,629.0K
09:42 2,870.00 2,870.58 2,869.15 2,869.31 39,725.1K
09:43 2,868.69 2,868.76 2,867.99 2,867.99 25,060.1K
09:44 2,867.87 2,868.23 2,865.04 2,865.04 32,769.3K
09:45 2,864.62 2,867.83 2,864.22 2,867.48 59,889.4K
09:46 2,868.53 2,870.12 2,868.53 2,870.12 23,471.2K
09:47 2,869.97 2,871.75 2,869.97 2,870.39 23,694.1K
09:48 2,870.98 2,873.41 2,870.92 2,873.37 22,743.1K
09:49 2,873.73 2,873.73 2,872.22 2,872.22 10,603.5K
09:50 2,872.31 2,872.31 2,870.67 2,870.76 41,759.2K
09:51 2,871.21 2,873.19 2,871.21 2,872.65 47,109.0K
09:52 2,872.47 2,872.47 2,870.57 2,870.85 43,234.6K
09:53 2,870.38 2,872.74 2,870.38 2,872.30 20,051.1K
09:54 2,872.75 2,876.03 2,872.75 2,875.67 73,962.4K
09:55 2,875.55 2,877.74 2,875.55 2,877.45 32,901.7K
09:56 2,878.08 2,881.09 2,878.08 2,880.40 20,798.3K
09:57 2,880.01 2,881.65 2,880.01 2,880.65 15,267.8K
09:58 2,881.13 2,881.86 2,881.08 2,881.44 42,812.5K
09:59 2,881.06 2,883.50 2,881.06 2,883.50 47,092.0K
10:00 2,882.94 2,883.81 2,881.82 2,881.85 50,493.0K
10:01 2,881.60 2,884.20 2,881.56 2,882.32 34,698.2K
10:02 2,882.26 2,882.73 2,880.58 2,880.70 30,984.8K
10:03 2,881.03 2,881.03 2,879.01 2,879.45 21,751.3K
10:04 2,879.47 2,881.51 2,879.47 2,881.44 20,208.6K
10:05 2,881.12 2,882.89 2,881.00 2,882.89 20,726.8K
10:06 2,882.65 2,882.78 2,881.96 2,882.35 17,069.5K
10:07 2,881.79 2,881.88 2,881.06 2,881.15 11,257.6K
10:08 2,880.71 2,880.71 2,878.44 2,878.76 22,483.8K
10:09 2,878.80 2,878.86 2,878.16 2,878.16 34,708.7K
10:10 2,878.18 2,878.85 2,877.43 2,878.85 22,089.9K
10:11 2,878.86 2,879.63 2,878.78 2,879.29 33,849.7K
10:12 2,878.97 2,878.97 2,876.77 2,876.80 13,411.9K
10:13 2,876.88 2,878.00 2,876.88 2,877.82 18,659.1K
10:14 2,877.88 2,878.37 2,877.76 2,878.26 27,742.9K
10:15 2,878.41 2,878.96 2,877.95 2,878.96 22,745.4K
10:16 2,879.37 2,879.40 2,878.16 2,878.16 23,194.0K
10:17 2,877.64 2,877.94 2,876.54 2,876.54 32,999.5K
10:18 2,876.69 2,878.63 2,876.69 2,878.23 19,311.8K
10:19 2,878.50 2,879.48 2,878.46 2,879.15 21,852.7K
10:20 2,879.29 2,879.29 2,876.48 2,876.48 18,038.6K
10:21 2,876.29 2,877.63 2,876.29 2,877.63 14,682.7K
10:22 2,877.58 2,879.59 2,877.58 2,879.56 7,591.7K
10:23 2,879.52 2,880.77 2,879.52 2,880.66 9,803.4K
10:24 2,880.40 2,880.97 2,879.86 2,880.80 12,967.2K
10:25 2,880.77 2,881.22 2,880.61 2,881.22 14,331.9K
10:26 2,881.36 2,882.33 2,881.30 2,882.33 7,282.6K
10:27 2,882.27 2,884.31 2,882.13 2,884.28 13,412.6K
10:28 2,884.49 2,886.42 2,884.49 2,886.31 15,144.2K
10:29 2,886.28 2,886.72 2,886.08 2,886.25 31,990.0K
10:30 2,885.94 2,886.78 2,885.57 2,886.16 14,991.3K
10:31 2,886.35 2,886.70 2,885.97 2,886.15 9,602.4K
10:32 2,886.40 2,887.24 2,886.40 2,887.00 8,804.9K
10:33 2,887.10 2,889.64 2,887.10 2,889.64 10,952.1K
10:34 2,889.57 2,890.17 2,889.35 2,890.09 15,894.7K
10:35 2,890.35 2,890.78 2,889.73 2,890.18 22,623.9K
10:36 2,890.55 2,891.35 2,890.41 2,890.41 18,791.3K
10:37 2,890.74 2,890.74 2,889.06 2,889.49 7,643.7K
10:38 2,888.59 2,890.00 2,888.53 2,889.87 38,572.8K
10:39 2,891.03 2,892.31 2,891.03 2,892.19 10,967.7K
10:40 2,892.07 2,892.49 2,891.75 2,891.86 9,746.7K
10:41 2,891.43 2,891.80 2,890.99 2,890.99 20,143.1K
10:42 2,890.89 2,893.78 2,890.89 2,893.78 22,411.2K
10:43 2,894.68 2,894.68 2,893.10 2,893.23 12,680.0K
10:44 2,892.28 2,893.26 2,892.28 2,893.20 10,263.3K
10:45 2,893.55 2,895.22 2,893.55 2,895.08 35,260.5K
10:46 2,895.35 2,895.46 2,894.21 2,894.21 7,579.9K
10:47 2,894.31 2,895.35 2,894.31 2,895.25 7,098.4K
10:48 2,894.64 2,895.38 2,894.46 2,894.74 8,108.9K
10:49 2,895.13 2,895.39 2,894.48 2,894.50 8,295.0K
10:50 2,894.44 2,894.89 2,894.01 2,894.52 11,764.7K
10:51 2,894.38 2,894.70 2,893.65 2,894.50 17,320.1K
10:52 2,894.55 2,894.93 2,893.98 2,894.19 5,839.6K
10:53 2,894.42 2,894.47 2,893.55 2,894.47 15,007.2K
10:54 2,894.19 2,896.00 2,894.19 2,896.00 10,289.9K
10:55 2,896.29 2,896.68 2,895.30 2,895.87 10,673.4K
10:56 2,895.97 2,897.11 2,895.77 2,896.89 11,620.7K
10:57 2,897.46 2,898.54 2,897.42 2,898.54 9,466.2K
10:58 2,898.56 2,898.56 2,896.48 2,896.48 14,788.2K
10:59 2,896.45 2,896.45 2,893.94 2,893.94 16,934.3K
11:00 2,893.41 2,894.11 2,893.07 2,893.60 6,559.5K
11:01 2,893.29 2,893.78 2,892.71 2,892.71 10,319.7K
11:02 2,892.61 2,892.61 2,889.92 2,889.98 11,145.2K
11:03 2,890.43 2,890.43 2,889.45 2,890.10 7,053.0K
11:04 2,889.69 2,891.23 2,889.10 2,891.23 8,644.0K
11:05 2,891.80 2,892.93 2,891.80 2,892.77 10,509.7K
11:06 2,892.68 2,893.30 2,892.18 2,893.10 14,921.8K
11:07 2,893.45 2,893.72 2,892.83 2,893.27 8,460.7K
11:08 2,892.95 2,894.39 2,892.95 2,894.25 10,565.7K
11:09 2,894.28 2,895.16 2,893.99 2,894.92 8,261.0K
11:10 2,895.18 2,895.18 2,894.32 2,894.66 24,634.2K
11:11 2,894.32 2,894.32 2,893.43 2,893.89 13,203.8K
11:12 2,893.14 2,893.59 2,892.40 2,892.40 8,263.5K
11:13 2,892.54 2,892.58 2,891.78 2,892.55 8,607.7K
11:14 2,892.21 2,893.79 2,892.21 2,893.49 33,082.1K
11:15 2,893.42 2,893.42 2,892.30 2,892.57 7,663.4K
11:16 2,892.54 2,892.54 2,890.40 2,890.40 8,374.3K
11:17 2,890.13 2,890.17 2,889.14 2,889.14 24,597.4K
11:18 2,889.07 2,889.07 2,888.04 2,888.71 16,317.7K
11:19 2,888.83 2,888.83 2,887.92 2,887.95 10,305.1K
11:20 2,887.99 2,887.99 2,887.25 2,887.54 10,852.9K
11:21 2,887.99 2,888.41 2,887.20 2,888.33 8,717.2K
11:22 2,888.17 2,888.99 2,887.72 2,888.99 6,298.9K
11:23 2,888.62 2,889.20 2,888.58 2,888.81 4,769.3K
11:24 2,888.82 2,889.44 2,888.82 2,889.44 4,600.8K
11:25 2,889.12 2,889.12 2,887.20 2,887.58 8,392.2K
11:26 2,887.47 2,887.89 2,887.36 2,887.89 3,392.7K
11:27 2,888.13 2,888.91 2,888.02 2,888.54 4,026.2K
11:28 2,888.40 2,889.21 2,888.25 2,889.21 6,121.5K
11:29 2,889.39 2,890.40 2,889.20 2,890.30 12,368.6K
11:30 2,890.29 2,891.41 2,890.25 2,890.92 4,918.8K
11:31 2,890.70 2,891.17 2,890.29 2,890.29 5,880.4K
11:32 2,890.53 2,890.82 2,890.07 2,890.58 4,401.1K
11:33 2,890.47 2,891.21 2,890.24 2,891.21 4,264.9K
11:34 2,890.90 2,891.74 2,890.61 2,891.23 10,630.7K
11:35 2,890.79 2,891.18 2,890.45 2,890.66 9,819.9K
11:36 2,890.35 2,890.89 2,889.66 2,890.89 5,291.3K
11:37 2,890.57 2,890.70 2,889.95 2,890.61 4,228.0K
11:38 2,890.34 2,891.20 2,890.30 2,891.20 3,684.6K
11:39 2,891.17 2,891.82 2,890.68 2,891.45 6,496.0K
11:40 2,891.21 2,891.92 2,891.21 2,891.92 8,386.0K
11:41 2,891.94 2,892.17 2,891.48 2,891.81 3,005.5K
11:42 2,891.66 2,892.15 2,891.22 2,891.33 6,652.0K
11:43 2,891.41 2,892.98 2,891.41 2,892.98 5,717.7K
11:44 2,893.12 2,893.54 2,892.76 2,892.76 2,569.5K
11:45 2,892.65 2,893.25 2,892.65 2,893.01 4,970.9K
11:46 2,893.22 2,893.59 2,892.72 2,893.44 4,335.9K
11:47 2,893.24 2,893.81 2,892.93 2,893.81 5,410.9K
11:48 2,893.88 2,894.35 2,893.88 2,893.89 3,171.9K
11:49 2,894.37 2,894.71 2,894.27 2,894.44 4,288.6K
11:50 2,894.00 2,894.82 2,894.00 2,894.82 5,123.2K
11:51 2,894.90 2,895.22 2,894.51 2,894.60 4,028.2K
11:52 2,894.66 2,895.04 2,894.40 2,894.50 5,504.4K
11:53 2,894.79 2,894.91 2,894.19 2,894.19 4,221.1K
11:54 2,893.83 2,894.40 2,893.83 2,893.94 3,861.9K
11:55 2,894.20 2,894.46 2,894.02 2,894.14 3,098.7K
11:56 2,894.08 2,894.39 2,893.66 2,894.06 5,664.4K
11:57 2,894.18 2,894.87 2,894.08 2,894.87 2,917.8K
11:58 2,894.79 2,895.45 2,894.51 2,894.86 2,824.1K
11:59 2,894.72 2,895.36 2,894.66 2,895.30 3,435.3K
12:00 2,895.53 2,895.53 2,895.53 2,895.53 94.5K
13:00 2,896.22 2,896.78 2,895.13 2,896.78 15,331.3K
13:01 2,896.83 2,897.26 2,896.08 2,896.39 6,683.4K
13:02 2,896.51 2,896.54 2,894.51 2,894.93 5,537.6K
13:03 2,894.87 2,894.87 2,894.36 2,894.75 12,920.7K
13:04 2,894.76 2,895.14 2,894.38 2,894.38 22,398.4K
13:05 2,894.52 2,894.52 2,893.33 2,893.82 13,292.4K
13:06 2,893.88 2,894.70 2,893.59 2,894.70 18,192.4K
13:07 2,894.38 2,895.69 2,894.30 2,895.22 7,655.5K
13:08 2,895.39 2,896.83 2,895.39 2,896.83 7,859.1K
13:09 2,897.23 2,897.62 2,896.88 2,897.00 4,076.6K
13:10 2,896.88 2,898.49 2,896.88 2,898.49 6,256.8K
13:11 2,898.73 2,899.26 2,898.60 2,898.73 7,371.8K
13:12 2,899.34 2,899.34 2,898.15 2,898.15 6,508.7K
13:13 2,898.14 2,898.14 2,896.77 2,896.92 22,950.3K
13:14 2,897.14 2,897.17 2,895.96 2,896.60 5,571.6K
13:15 2,896.60 2,898.19 2,896.18 2,898.19 6,722.9K
13:16 2,898.94 2,899.81 2,898.94 2,899.55 19,069.1K
13:17 2,899.54 2,899.77 2,898.02 2,898.02 21,940.9K
13:18 2,898.74 2,898.74 2,897.36 2,898.23 5,039.6K
13:19 2,898.10 2,898.15 2,896.84 2,896.84 4,637.9K
13:20 2,897.57 2,898.99 2,897.54 2,898.59 6,234.2K
13:21 2,898.96 2,899.90 2,898.96 2,899.69 10,752.6K
13:22 2,899.70 2,900.30 2,899.70 2,899.93 4,662.4K
13:23 2,900.60 2,900.70 2,899.45 2,899.96 15,819.3K
13:24 2,900.08 2,900.08 2,898.91 2,899.39 4,682.1K
13:25 2,899.22 2,899.64 2,898.78 2,899.45 12,411.7K
13:26 2,899.28 2,899.84 2,899.22 2,899.75 10,437.7K
13:27 2,899.86 2,901.40 2,899.86 2,901.40 9,388.8K
13:28 2,901.25 2,902.26 2,901.25 2,901.66 12,710.5K
13:29 2,901.78 2,902.65 2,901.57 2,901.97 7,797.5K
13:30 2,902.37 2,903.89 2,902.37 2,903.54 6,698.7K
13:31 2,904.27 2,905.99 2,904.27 2,905.56 8,913.8K
13:32 2,905.46 2,905.46 2,903.79 2,904.00 6,929.3K
13:33 2,903.83 2,903.86 2,902.07 2,902.07 7,596.5K
13:34 2,902.00 2,902.00 2,901.12 2,901.39 4,493.6K
13:35 2,901.55 2,902.14 2,901.35 2,902.14 4,090.7K
13:36 2,901.94 2,902.07 2,901.45 2,901.62 12,002.0K
13:37 2,901.28 2,901.49 2,900.98 2,901.40 3,359.1K
13:38 2,901.17 2,901.93 2,901.07 2,901.34 6,809.1K
13:39 2,901.49 2,902.32 2,901.44 2,902.22 4,369.2K
13:40 2,902.34 2,902.50 2,901.56 2,902.39 6,737.8K
13:41 2,902.43 2,902.43 2,900.83 2,901.29 5,789.2K
13:42 2,901.40 2,901.51 2,900.46 2,900.61 6,512.6K
13:43 2,900.60 2,901.53 2,900.26 2,901.53 7,528.7K
13:44 2,901.68 2,902.37 2,900.75 2,902.37 10,057.6K
13:45 2,902.46 2,903.03 2,902.01 2,903.03 17,394.2K
13:46 2,902.45 2,903.14 2,902.45 2,902.98 5,435.0K
13:47 2,903.19 2,904.77 2,903.15 2,904.77 24,762.3K
13:48 2,904.83 2,905.86 2,904.32 2,905.86 14,440.1K
13:49 2,905.80 2,906.76 2,905.80 2,905.99 8,402.8K
13:50 2,906.37 2,906.47 2,905.28 2,905.72 5,921.5K
13:51 2,905.22 2,906.02 2,904.34 2,904.34 8,160.8K
13:52 2,904.84 2,905.80 2,904.84 2,905.70 8,199.3K
13:53 2,905.67 2,905.72 2,904.68 2,905.30 5,038.3K
13:54 2,905.30 2,906.34 2,905.04 2,906.23 6,310.0K
13:55 2,906.41 2,906.63 2,905.83 2,906.10 7,149.6K
13:56 2,906.43 2,906.77 2,906.11 2,906.69 7,418.9K
13:57 2,906.86 2,908.09 2,906.86 2,908.01 17,514.9K
13:58 2,908.55 2,910.07 2,908.55 2,909.80 8,451.1K
13:59 2,909.68 2,909.97 2,908.59 2,908.59 8,478.0K
14:00 2,908.90 2,909.18 2,908.65 2,909.16 4,679.4K
14:01 2,909.50 2,911.08 2,909.44 2,910.35 8,688.4K
14:02 2,910.04 2,911.93 2,910.04 2,911.21 10,521.5K
14:03 2,911.05 2,912.45 2,911.00 2,912.45 18,183.5K
14:04 2,912.30 2,912.63 2,911.71 2,912.06 19,115.8K
14:05 2,912.07 2,912.49 2,911.74 2,911.91 24,789.5K
14:06 2,912.42 2,913.95 2,912.01 2,913.95 16,046.0K
14:07 2,914.08 2,914.76 2,913.84 2,914.76 10,265.1K
14:08 2,914.68 2,915.15 2,914.22 2,915.15 7,963.5K
14:09 2,914.59 2,915.15 2,914.41 2,915.05 20,808.7K
14:10 2,915.23 2,915.23 2,914.52 2,915.11 11,265.9K
14:11 2,914.83 2,916.24 2,914.83 2,915.94 15,991.3K
14:12 2,916.27 2,916.83 2,916.03 2,916.71 14,366.5K
14:13 2,916.66 2,916.66 2,913.29 2,913.29 22,548.6K
14:14 2,912.85 2,913.39 2,912.45 2,912.59 9,410.8K
14:15 2,912.07 2,912.59 2,911.76 2,912.59 12,938.0K
14:16 2,912.64 2,912.93 2,912.35 2,912.73 5,879.1K
14:17 2,912.71 2,914.39 2,912.71 2,914.39 8,181.3K
14:18 2,914.40 2,915.33 2,913.91 2,914.72 6,476.9K
14:19 2,914.96 2,915.14 2,914.67 2,914.83 7,053.0K
14:20 2,914.87 2,915.03 2,914.27 2,914.27 5,769.9K
14:21 2,914.54 2,916.77 2,914.54 2,916.77 8,576.5K
14:22 2,916.70 2,916.95 2,916.46 2,916.64 12,988.8K
14:23 2,916.87 2,916.97 2,916.30 2,916.95 10,562.4K
14:24 2,917.20 2,917.22 2,915.85 2,915.85 6,805.0K
14:25 2,915.80 2,916.75 2,915.57 2,916.47 14,026.9K
14:26 2,916.52 2,917.74 2,916.52 2,917.36 28,587.0K
14:27 2,917.46 2,917.87 2,917.25 2,917.39 11,615.4K
14:28 2,917.08 2,917.71 2,916.13 2,916.13 11,297.4K
14:29 2,916.99 2,917.28 2,916.53 2,917.15 6,057.3K
14:30 2,916.95 2,917.47 2,916.64 2,917.30 9,844.2K
14:31 2,916.95 2,919.36 2,916.95 2,919.36 13,971.9K
14:32 2,919.24 2,919.93 2,919.16 2,919.74 7,733.6K
14:33 2,920.08 2,920.08 2,919.37 2,919.49 5,064.4K
14:34 2,918.52 2,918.74 2,917.87 2,918.46 11,952.4K
14:35 2,918.40 2,918.40 2,917.07 2,917.07 21,533.6K
14:36 2,917.42 2,917.51 2,916.71 2,916.95 12,299.2K
14:37 2,917.19 2,918.68 2,917.19 2,918.68 9,371.3K
14:38 2,918.45 2,919.48 2,918.45 2,919.44 15,327.3K
14:39 2,919.66 2,919.94 2,919.27 2,919.94 8,390.3K
14:40 2,919.93 2,921.18 2,919.93 2,921.11 11,556.7K
14:41 2,921.23 2,921.42 2,920.68 2,921.41 13,634.7K
14:42 2,921.04 2,921.74 2,921.04 2,921.47 6,109.4K
14:43 2,921.45 2,921.45 2,920.72 2,921.41 9,890.2K
14:44 2,921.45 2,921.45 2,920.75 2,921.21 10,884.6K
14:45 2,921.13 2,921.18 2,920.57 2,920.57 12,670.9K
14:46 2,920.44 2,920.89 2,920.07 2,920.79 12,189.2K
14:47 2,920.72 2,923.06 2,920.72 2,923.06 13,215.7K
14:48 2,923.04 2,923.59 2,922.34 2,923.59 7,489.3K
14:49 2,923.50 2,923.52 2,922.67 2,922.67 7,423.9K
14:50 2,921.91 2,921.91 2,920.80 2,921.03 16,340.0K
14:51 2,921.11 2,921.42 2,920.73 2,921.06 9,092.1K
14:52 2,921.11 2,921.47 2,920.50 2,920.50 9,308.7K
14:53 2,921.05 2,921.05 2,920.11 2,920.61 7,284.0K
14:54 2,920.32 2,920.73 2,920.07 2,920.62 6,942.8K
14:55 2,920.52 2,920.66 2,919.87 2,920.26 10,853.0K
14:56 2,920.79 2,921.18 2,920.45 2,920.65 6,866.6K
14:57 2,920.64 2,922.27 2,920.64 2,922.27 9,366.1K
14:58 2,921.88 2,922.50 2,921.88 2,921.96 13,306.1K
14:59 2,921.90 2,922.25 2,921.52 2,921.52 7,260.3K
15:00 2,921.76 2,923.03 2,921.25 2,923.03 9,459.4K
15:01 2,923.25 2,924.61 2,922.94 2,924.51 13,928.5K
15:02 2,924.29 2,924.38 2,923.96 2,924.07 6,534.1K
15:03 2,924.36 2,925.33 2,924.23 2,924.70 7,825.6K
15:04 2,925.25 2,925.93 2,925.04 2,925.63 8,143.2K
15:05 2,926.14 2,926.23 2,925.22 2,925.22 8,275.6K
15:06 2,925.37 2,925.75 2,925.00 2,925.50 7,560.4K
15:07 2,925.57 2,925.59 2,924.79 2,925.06 6,471.8K
15:08 2,925.19 2,925.42 2,924.21 2,924.32 7,949.4K
15:09 2,924.38 2,924.68 2,923.91 2,924.58 10,687.1K
15:10 2,925.01 2,925.30 2,924.52 2,925.07 10,744.4K
15:11 2,924.95 2,925.38 2,924.86 2,925.33 8,965.0K
15:12 2,924.97 2,924.97 2,923.95 2,924.51 17,634.4K
15:13 2,924.54 2,925.09 2,923.97 2,924.42 12,355.4K
15:14 2,923.67 2,924.14 2,923.28 2,923.82 8,352.7K
15:15 2,923.40 2,925.07 2,923.40 2,925.07 13,385.6K
15:16 2,924.78 2,925.09 2,924.12 2,924.90 12,164.7K
15:17 2,925.61 2,925.61 2,924.36 2,924.36 14,453.3K
15:18 2,923.94 2,924.48 2,923.30 2,923.30 12,055.2K
15:19 2,923.03 2,923.21 2,922.79 2,922.98 8,366.2K
15:20 2,923.06 2,923.96 2,923.06 2,923.96 7,367.9K
15:21 2,923.87 2,924.08 2,922.93 2,923.67 25,679.1K
15:22 2,923.78 2,924.34 2,923.70 2,924.19 32,445.9K
15:23 2,923.99 2,924.54 2,923.70 2,924.19 18,103.4K
15:24 2,924.24 2,924.73 2,924.09 2,924.23 10,169.2K
15:25 2,923.80 2,924.00 2,923.51 2,923.51 9,312.7K
15:26 2,923.53 2,923.60 2,922.30 2,922.55 11,104.1K
15:27 2,922.30 2,922.30 2,921.04 2,921.64 6,606.7K
15:28 2,921.30 2,921.90 2,920.90 2,921.40 7,879.2K
15:29 2,922.28 2,922.52 2,921.79 2,922.35 7,261.1K
15:30 2,922.16 2,922.16 2,921.34 2,921.69 7,527.8K
15:31 2,921.64 2,922.21 2,921.09 2,922.13 7,904.2K
15:32 2,922.27 2,922.63 2,921.26 2,921.26 6,818.2K
15:33 2,920.78 2,920.83 2,919.69 2,919.69 18,792.8K
15:34 2,919.39 2,919.75 2,919.28 2,919.69 15,070.1K
15:35 2,919.33 2,920.05 2,918.86 2,919.23 7,165.8K
15:36 2,919.21 2,919.99 2,919.21 2,919.91 8,959.2K
15:37 2,919.77 2,919.96 2,919.38 2,919.71 11,992.9K
15:38 2,919.90 2,919.92 2,919.19 2,919.29 9,103.1K
15:39 2,919.13 2,919.72 2,918.88 2,919.71 13,800.1K
15:40 2,919.44 2,919.49 2,918.25 2,918.63 13,890.8K
15:41 2,918.95 2,918.95 2,918.07 2,918.66 8,528.1K
15:42 2,918.33 2,918.35 2,916.65 2,916.92 8,857.2K
15:43 2,916.79 2,917.09 2,916.45 2,917.09 7,257.8K
15:44 2,916.96 2,917.16 2,916.37 2,916.98 8,851.3K
15:45 2,917.23 2,917.23 2,916.32 2,916.87 7,825.8K
15:46 2,917.07 2,917.21 2,916.34 2,916.34 9,567.4K
15:47 2,916.58 2,916.66 2,915.95 2,916.14 10,088.0K
15:48 2,916.43 2,916.57 2,915.80 2,916.44 11,515.0K
15:49 2,915.98 2,916.53 2,915.73 2,916.12 13,463.4K
15:50 2,916.48 2,916.48 2,915.23 2,915.46 10,605.5K
15:51 2,915.85 2,915.85 2,914.92 2,915.51 11,257.2K
15:52 2,916.02 2,916.18 2,915.40 2,915.49 15,437.2K
15:53 2,915.88 2,916.46 2,915.70 2,915.77 16,059.5K
15:54 2,915.51 2,916.45 2,915.02 2,915.91 10,913.2K
15:55 2,916.13 2,917.44 2,916.13 2,917.44 16,441.1K
15:56 2,917.04 2,918.11 2,917.01 2,917.86 13,503.9K
15:57 2,918.41 2,919.13 2,918.17 2,918.91 15,218.0K
15:58 2,918.70 2,920.33 2,918.70 2,919.86 19,575.5K
15:59 2,920.43 2,924.55 2,919.54 2,924.55 399,788.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし