CSI RAFI Hong Kong 50 (HKCSRHK50)

HKCSRHK50
🏛️ 香港 →
2,197.65
最終更新: 2025-09-26
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 2,189.17 2,189.17 2,186.77 2,187.16 95,292.2K
09:31 2,187.81 2,192.07 2,187.76 2,192.07 37,283.9K
09:32 2,192.18 2,192.48 2,191.16 2,191.16 20,338.7K
09:33 2,190.89 2,191.30 2,189.91 2,190.10 19,275.1K
09:34 2,190.24 2,190.67 2,189.12 2,189.12 15,716.5K
09:35 2,188.16 2,188.41 2,186.99 2,187.93 17,318.2K
09:36 2,187.19 2,187.76 2,186.67 2,187.72 18,027.6K
09:37 2,187.40 2,187.50 2,186.75 2,186.75 13,380.7K
09:38 2,186.91 2,187.80 2,186.52 2,186.52 23,002.2K
09:39 2,186.86 2,191.36 2,186.86 2,191.36 28,030.8K
09:40 2,192.36 2,193.49 2,192.05 2,192.93 15,900.7K
09:41 2,193.13 2,194.50 2,192.40 2,194.08 10,004.2K
09:42 2,193.61 2,194.37 2,193.50 2,194.37 14,972.0K
09:43 2,194.21 2,195.54 2,194.21 2,195.54 9,590.0K
09:44 2,194.89 2,195.92 2,194.89 2,195.50 6,193.6K
09:45 2,195.10 2,197.89 2,195.10 2,197.75 23,563.9K
09:46 2,197.62 2,197.62 2,196.55 2,197.60 15,208.6K
09:47 2,196.79 2,197.56 2,196.31 2,196.31 10,996.3K
09:48 2,196.75 2,197.73 2,196.05 2,196.05 6,927.8K
09:49 2,195.83 2,196.12 2,195.44 2,195.85 12,010.0K
09:50 2,195.64 2,196.51 2,195.53 2,195.53 13,810.2K
09:51 2,195.13 2,195.94 2,195.03 2,195.88 14,340.5K
09:52 2,196.15 2,196.52 2,195.95 2,196.40 6,588.6K
09:53 2,196.12 2,197.13 2,195.69 2,197.13 13,809.2K
09:54 2,197.16 2,197.16 2,195.98 2,195.98 15,489.1K
09:55 2,195.99 2,196.37 2,194.59 2,194.59 17,176.1K
09:56 2,194.19 2,194.64 2,193.67 2,194.64 14,474.1K
09:57 2,194.48 2,194.48 2,191.74 2,191.74 10,857.4K
09:58 2,191.23 2,191.43 2,190.53 2,190.71 17,518.4K
09:59 2,190.99 2,192.21 2,190.99 2,191.78 8,803.0K
10:00 2,191.22 2,191.22 2,189.77 2,190.11 7,874.4K
10:01 2,189.78 2,190.67 2,189.78 2,190.67 9,079.0K
10:02 2,190.36 2,192.56 2,190.36 2,191.70 14,844.9K
10:03 2,191.61 2,192.26 2,190.79 2,191.00 8,360.2K
10:04 2,190.94 2,191.13 2,189.39 2,189.39 8,091.2K
10:05 2,189.63 2,189.63 2,188.69 2,188.69 12,079.2K
10:06 2,189.15 2,189.93 2,188.95 2,189.93 12,390.2K
10:07 2,190.26 2,192.74 2,190.26 2,192.74 13,792.0K
10:08 2,192.93 2,193.78 2,192.82 2,193.78 13,656.5K
10:09 2,193.07 2,194.16 2,193.07 2,193.75 10,304.2K
10:10 2,193.23 2,193.51 2,192.94 2,192.94 12,173.4K
10:11 2,192.59 2,195.45 2,192.59 2,195.16 20,537.6K
10:12 2,194.85 2,194.98 2,194.09 2,194.43 7,052.9K
10:13 2,194.17 2,195.10 2,194.17 2,194.60 4,810.1K
10:14 2,194.55 2,194.55 2,193.61 2,193.66 4,685.8K
10:15 2,193.61 2,194.05 2,193.44 2,193.88 4,754.0K
10:16 2,193.35 2,194.05 2,193.24 2,193.55 7,369.7K
10:17 2,193.69 2,193.69 2,193.01 2,193.54 10,688.8K
10:18 2,193.37 2,193.65 2,192.47 2,192.87 12,866.7K
10:19 2,193.15 2,193.79 2,192.56 2,193.52 10,132.3K
10:20 2,193.47 2,194.21 2,193.47 2,194.11 8,510.3K
10:21 2,193.93 2,193.97 2,193.07 2,193.31 10,130.6K
10:22 2,193.61 2,193.94 2,193.59 2,193.72 5,839.8K
10:23 2,194.05 2,194.21 2,193.21 2,193.71 7,202.2K
10:24 2,193.81 2,194.52 2,193.54 2,194.13 5,711.3K
10:25 2,194.48 2,195.48 2,194.48 2,195.45 12,835.7K
10:26 2,195.40 2,195.75 2,195.16 2,195.47 5,573.9K
10:27 2,195.44 2,197.41 2,195.44 2,197.41 8,320.8K
10:28 2,197.63 2,199.47 2,197.63 2,199.47 21,884.3K
10:29 2,199.53 2,200.01 2,198.91 2,200.01 11,715.3K
10:30 2,200.16 2,200.87 2,199.88 2,200.40 9,348.0K
10:31 2,200.26 2,200.33 2,199.93 2,200.33 5,611.5K
10:32 2,200.49 2,201.48 2,200.47 2,201.00 5,079.1K
10:33 2,201.53 2,201.53 2,200.25 2,200.39 5,866.1K
10:34 2,200.22 2,200.78 2,199.91 2,200.15 6,113.8K
10:35 2,200.52 2,200.66 2,199.83 2,199.92 7,711.5K
10:36 2,200.18 2,200.53 2,199.76 2,200.22 5,938.2K
10:37 2,200.22 2,200.76 2,199.65 2,200.76 6,117.8K
10:38 2,200.60 2,201.78 2,200.60 2,201.45 8,239.0K
10:39 2,201.70 2,203.32 2,201.70 2,203.09 9,126.8K
10:40 2,202.91 2,204.65 2,202.91 2,204.13 19,092.4K
10:41 2,204.45 2,205.71 2,204.45 2,205.65 20,867.6K
10:42 2,206.12 2,206.21 2,204.96 2,204.96 17,778.3K
10:43 2,204.69 2,204.90 2,203.61 2,203.61 9,359.0K
10:44 2,204.12 2,204.12 2,202.67 2,202.93 7,737.1K
10:45 2,202.94 2,204.87 2,202.94 2,204.87 12,575.1K
10:46 2,204.74 2,204.77 2,203.90 2,203.90 12,136.0K
10:47 2,203.48 2,206.11 2,203.48 2,206.11 18,172.7K
10:48 2,205.99 2,206.96 2,205.99 2,206.55 8,808.4K
10:49 2,206.93 2,207.02 2,206.48 2,206.89 7,127.4K
10:50 2,206.54 2,206.54 2,204.85 2,204.94 12,536.4K
10:51 2,204.64 2,205.19 2,204.38 2,204.89 4,976.6K
10:52 2,204.87 2,204.96 2,203.39 2,203.39 5,170.7K
10:53 2,203.47 2,203.88 2,203.09 2,203.09 4,073.1K
10:54 2,203.03 2,203.90 2,203.00 2,203.60 6,784.3K
10:55 2,203.65 2,204.07 2,203.62 2,203.65 4,682.2K
10:56 2,203.90 2,204.24 2,203.47 2,203.71 3,160.2K
10:57 2,203.75 2,203.95 2,203.52 2,203.65 5,191.2K
10:58 2,203.36 2,203.43 2,202.69 2,202.91 6,200.6K
10:59 2,203.29 2,203.29 2,202.67 2,202.91 3,741.9K
11:00 2,202.55 2,203.01 2,202.11 2,203.01 4,696.2K
11:01 2,202.87 2,203.15 2,202.56 2,202.84 4,557.3K
11:02 2,203.19 2,204.54 2,203.19 2,204.54 5,754.5K
11:03 2,204.40 2,204.40 2,203.77 2,204.12 6,682.4K
11:04 2,204.02 2,204.70 2,204.02 2,204.69 4,852.3K
11:05 2,204.79 2,205.52 2,204.22 2,205.15 11,767.9K
11:06 2,205.18 2,205.33 2,204.18 2,204.35 5,126.6K
11:07 2,204.20 2,204.43 2,203.78 2,203.95 5,580.1K
11:08 2,203.53 2,204.04 2,202.82 2,202.91 12,652.9K
11:09 2,203.28 2,203.69 2,202.59 2,202.59 4,755.7K
11:10 2,202.71 2,202.94 2,201.86 2,201.86 3,462.9K
11:11 2,201.78 2,201.90 2,201.37 2,201.49 8,903.4K
11:12 2,201.44 2,201.71 2,201.16 2,201.60 3,847.4K
11:13 2,201.42 2,201.47 2,201.05 2,201.47 3,023.2K
11:14 2,201.64 2,201.81 2,201.09 2,201.50 4,162.9K
11:15 2,201.45 2,202.04 2,201.35 2,202.04 1,739.6K
11:16 2,201.62 2,201.74 2,201.28 2,201.47 2,607.8K
11:17 2,201.24 2,201.62 2,201.01 2,201.04 4,139.2K
11:18 2,201.39 2,201.70 2,200.86 2,200.86 3,984.9K
11:19 2,200.96 2,201.16 2,199.93 2,199.99 8,255.9K
11:20 2,199.63 2,199.72 2,199.10 2,199.63 3,286.0K
11:21 2,199.31 2,199.40 2,198.84 2,199.40 4,198.1K
11:22 2,198.86 2,199.36 2,198.50 2,198.56 10,436.0K
11:23 2,199.35 2,199.54 2,198.97 2,199.54 4,171.4K
11:24 2,199.15 2,200.24 2,199.02 2,200.20 4,352.3K
11:25 2,200.12 2,200.12 2,199.15 2,199.15 5,513.1K
11:26 2,199.56 2,200.22 2,199.36 2,200.05 4,570.1K
11:27 2,200.12 2,200.97 2,200.12 2,200.90 7,301.1K
11:28 2,200.82 2,200.93 2,200.33 2,200.85 3,615.4K
11:29 2,200.78 2,200.80 2,200.27 2,200.75 2,902.9K
11:30 2,200.48 2,200.60 2,199.79 2,200.45 9,307.2K
11:31 2,200.49 2,200.49 2,199.81 2,200.36 6,156.1K
11:32 2,200.42 2,200.79 2,200.02 2,200.06 3,580.2K
11:33 2,199.91 2,201.19 2,199.91 2,200.71 4,234.9K
11:34 2,200.89 2,201.35 2,200.41 2,201.13 11,453.1K
11:35 2,201.09 2,201.57 2,201.09 2,201.39 5,308.1K
11:36 2,201.52 2,203.71 2,201.52 2,203.71 22,584.8K
11:37 2,203.69 2,204.38 2,203.38 2,204.38 2,661.3K
11:38 2,204.25 2,204.25 2,203.48 2,204.17 2,759.4K
11:39 2,204.15 2,204.45 2,203.69 2,203.88 2,733.4K
11:40 2,203.88 2,204.48 2,203.63 2,204.44 1,070.4K
11:41 2,204.22 2,204.78 2,204.15 2,204.34 1,622.7K
11:42 2,204.43 2,204.70 2,204.05 2,204.70 1,110.0K
11:43 2,204.81 2,205.41 2,204.53 2,205.02 3,283.8K
11:44 2,205.35 2,205.76 2,204.97 2,205.74 2,453.6K
11:45 2,206.00 2,206.06 2,204.91 2,205.52 4,039.1K
11:46 2,205.41 2,205.43 2,204.55 2,205.01 1,769.7K
11:47 2,205.02 2,205.08 2,204.80 2,204.94 1,194.7K
11:48 2,204.86 2,204.86 2,204.13 2,204.40 3,157.1K
11:49 2,204.41 2,204.56 2,203.51 2,203.75 2,765.1K
11:50 2,204.12 2,204.12 2,203.15 2,203.59 4,994.5K
11:51 2,203.52 2,203.52 2,202.76 2,203.40 1,931.1K
11:52 2,203.40 2,203.40 2,202.37 2,202.37 1,932.3K
11:53 2,202.41 2,203.32 2,202.41 2,203.12 3,243.6K
11:54 2,202.77 2,203.14 2,202.77 2,202.89 1,570.1K
11:55 2,203.24 2,203.24 2,202.88 2,202.96 1,572.0K
11:56 2,203.01 2,203.29 2,202.72 2,203.02 6,791.0K
11:57 2,203.03 2,203.14 2,202.35 2,203.14 1,983.3K
11:58 2,203.11 2,203.34 2,202.92 2,203.09 4,470.9K
11:59 2,203.48 2,203.60 2,203.09 2,203.52 2,055.9K
12:00 2,203.36 2,203.36 2,203.36 2,203.36 3.5K
13:00 2,203.64 2,203.81 2,201.88 2,202.58 19,200.3K
13:01 2,202.54 2,202.87 2,202.20 2,202.82 5,122.3K
13:02 2,203.15 2,204.24 2,203.08 2,204.24 14,111.6K
13:03 2,204.63 2,205.24 2,204.50 2,204.66 6,995.9K
13:04 2,204.31 2,204.67 2,204.08 2,204.20 7,862.8K
13:05 2,204.15 2,204.84 2,203.88 2,203.91 3,940.6K
13:06 2,203.79 2,203.79 2,203.17 2,203.68 6,621.0K
13:07 2,203.87 2,204.16 2,202.80 2,202.80 7,357.2K
13:08 2,203.16 2,203.16 2,202.31 2,202.50 3,581.4K
13:09 2,202.72 2,202.86 2,202.24 2,202.78 6,135.7K
13:10 2,202.78 2,202.88 2,202.02 2,202.74 8,328.5K
13:11 2,202.62 2,203.16 2,202.22 2,202.22 2,274.7K
13:12 2,202.03 2,203.26 2,201.83 2,202.81 3,697.9K
13:13 2,202.84 2,203.53 2,202.84 2,203.53 2,733.9K
13:14 2,203.62 2,204.22 2,203.44 2,203.94 3,347.5K
13:15 2,204.14 2,205.33 2,204.14 2,205.33 7,192.6K
13:16 2,205.30 2,205.94 2,204.99 2,205.89 7,432.0K
13:17 2,206.09 2,206.15 2,205.34 2,206.15 3,901.7K
13:18 2,205.95 2,206.92 2,205.92 2,206.31 5,873.1K
13:19 2,206.29 2,206.43 2,205.66 2,205.67 3,162.2K
13:20 2,205.74 2,206.13 2,205.55 2,206.13 2,497.5K
13:21 2,206.70 2,207.01 2,206.42 2,206.85 4,829.1K
13:22 2,206.17 2,206.76 2,205.87 2,206.26 3,769.2K
13:23 2,206.27 2,207.24 2,206.11 2,207.24 5,035.5K
13:24 2,206.85 2,207.39 2,206.25 2,206.25 7,905.5K
13:25 2,206.23 2,206.23 2,205.60 2,205.87 10,209.5K
13:26 2,206.41 2,206.73 2,205.84 2,205.84 4,739.1K
13:27 2,205.77 2,206.56 2,205.77 2,206.28 3,102.1K
13:28 2,205.94 2,206.77 2,205.86 2,205.86 3,526.7K
13:29 2,206.24 2,206.25 2,205.42 2,205.42 4,246.1K
13:30 2,205.44 2,206.06 2,205.44 2,205.61 2,170.3K
13:31 2,205.56 2,206.43 2,205.56 2,206.20 4,528.9K
13:32 2,205.01 2,205.34 2,204.83 2,204.83 3,450.1K
13:33 2,205.15 2,205.65 2,205.15 2,205.36 2,467.7K
13:34 2,205.73 2,206.40 2,205.63 2,206.16 6,821.1K
13:35 2,206.03 2,206.24 2,205.58 2,205.76 3,141.9K
13:36 2,206.40 2,206.49 2,206.04 2,206.14 2,955.3K
13:37 2,206.03 2,207.10 2,206.00 2,207.10 4,576.4K
13:38 2,207.42 2,207.86 2,206.85 2,206.85 6,946.7K
13:39 2,207.06 2,207.34 2,206.83 2,206.96 10,565.9K
13:40 2,207.08 2,208.27 2,207.07 2,207.99 12,934.6K
13:41 2,207.87 2,208.22 2,207.51 2,207.61 2,693.0K
13:42 2,208.14 2,209.65 2,207.96 2,209.65 13,151.6K
13:43 2,209.79 2,210.35 2,209.61 2,210.35 13,082.0K
13:44 2,210.77 2,210.77 2,209.64 2,209.73 6,635.6K
13:45 2,209.53 2,209.53 2,208.53 2,208.53 4,364.8K
13:46 2,209.06 2,209.17 2,208.32 2,209.17 4,527.9K
13:47 2,209.12 2,209.96 2,209.08 2,209.96 7,571.9K
13:48 2,210.10 2,210.42 2,209.94 2,210.07 3,370.0K
13:49 2,210.46 2,210.69 2,209.85 2,210.14 3,827.5K
13:50 2,210.13 2,210.13 2,209.22 2,209.22 5,053.4K
13:51 2,209.57 2,209.57 2,208.43 2,208.43 4,896.3K
13:52 2,208.35 2,208.51 2,207.20 2,207.20 4,078.5K
13:53 2,207.53 2,208.02 2,206.44 2,208.02 3,630.4K
13:54 2,207.74 2,207.74 2,207.28 2,207.67 2,877.2K
13:55 2,208.01 2,208.01 2,207.12 2,207.37 2,960.8K
13:56 2,207.46 2,207.76 2,206.58 2,206.58 5,493.4K
13:57 2,207.37 2,207.40 2,206.96 2,206.96 7,337.5K
13:58 2,206.95 2,206.95 2,206.06 2,206.38 5,044.4K
13:59 2,206.29 2,206.29 2,205.39 2,206.06 5,033.3K
14:00 2,206.13 2,206.13 2,205.09 2,205.95 6,340.3K
14:01 2,205.72 2,206.26 2,205.72 2,205.73 3,592.0K
14:02 2,206.03 2,206.39 2,205.90 2,205.90 3,067.6K
14:03 2,206.25 2,206.58 2,206.05 2,206.11 5,084.2K
14:04 2,206.36 2,206.97 2,206.14 2,206.83 7,164.0K
14:05 2,206.84 2,207.39 2,206.84 2,207.07 4,558.4K
14:06 2,207.14 2,207.45 2,206.83 2,207.05 6,619.3K
14:07 2,206.83 2,206.97 2,206.20 2,206.68 6,605.3K
14:08 2,206.86 2,207.95 2,206.71 2,207.60 4,207.6K
14:09 2,208.13 2,208.83 2,207.94 2,208.17 8,863.5K
14:10 2,207.93 2,208.16 2,207.27 2,207.59 4,146.6K
14:11 2,207.16 2,208.14 2,207.16 2,207.63 2,820.8K
14:12 2,207.37 2,208.50 2,207.37 2,208.41 12,514.0K
14:13 2,208.06 2,208.56 2,207.79 2,208.28 3,851.3K
14:14 2,208.39 2,209.08 2,208.01 2,208.01 5,463.0K
14:15 2,208.65 2,208.71 2,207.99 2,208.17 4,921.6K
14:16 2,209.15 2,210.55 2,209.15 2,210.28 7,042.4K
14:17 2,210.24 2,210.62 2,210.06 2,210.54 4,049.6K
14:18 2,211.24 2,211.28 2,210.54 2,210.92 4,842.6K
14:19 2,210.58 2,210.98 2,210.04 2,210.48 4,039.0K
14:20 2,210.87 2,211.90 2,210.56 2,211.90 10,785.4K
14:21 2,211.48 2,212.27 2,211.48 2,211.60 5,048.8K
14:22 2,211.41 2,212.01 2,210.86 2,210.86 6,180.3K
14:23 2,211.03 2,211.85 2,211.03 2,211.73 4,678.4K
14:24 2,211.66 2,211.75 2,211.02 2,211.31 5,154.9K
14:25 2,210.87 2,211.49 2,210.51 2,210.78 5,565.3K
14:26 2,210.65 2,210.93 2,210.38 2,210.75 4,891.9K
14:27 2,210.84 2,211.15 2,209.95 2,210.09 4,334.1K
14:28 2,210.16 2,210.16 2,209.39 2,210.06 6,390.5K
14:29 2,209.96 2,211.02 2,209.96 2,211.02 3,713.0K
14:30 2,210.59 2,211.72 2,210.52 2,211.28 5,747.5K
14:31 2,211.74 2,212.08 2,210.83 2,210.83 3,050.9K
14:32 2,210.68 2,210.90 2,208.83 2,209.09 16,813.1K
14:33 2,209.41 2,209.41 2,208.29 2,208.29 7,697.9K
14:34 2,208.60 2,208.60 2,207.90 2,207.92 8,669.7K
14:35 2,208.55 2,208.55 2,207.80 2,207.80 4,047.6K
14:36 2,207.99 2,208.15 2,207.69 2,208.07 5,290.4K
14:37 2,208.52 2,209.53 2,208.52 2,208.77 4,428.7K
14:38 2,208.91 2,209.91 2,208.76 2,209.70 9,964.7K
14:39 2,209.92 2,210.04 2,209.41 2,209.41 3,171.7K
14:40 2,209.81 2,211.03 2,209.81 2,210.37 8,830.5K
14:41 2,210.69 2,210.90 2,210.09 2,210.09 5,128.9K
14:42 2,210.52 2,210.98 2,210.20 2,210.43 4,071.3K
14:43 2,210.93 2,211.21 2,210.63 2,211.10 3,632.4K
14:44 2,211.19 2,211.70 2,210.93 2,211.05 3,202.3K
14:45 2,211.73 2,211.73 2,210.71 2,211.01 3,069.6K
14:46 2,211.14 2,211.14 2,210.02 2,210.02 6,610.4K
14:47 2,210.26 2,210.51 2,210.06 2,210.35 3,377.4K
14:48 2,210.01 2,210.55 2,210.01 2,210.24 5,045.7K
14:49 2,210.57 2,210.57 2,209.55 2,209.73 8,710.3K
14:50 2,209.77 2,210.02 2,209.25 2,209.43 6,453.1K
14:51 2,209.20 2,209.37 2,208.59 2,209.24 5,468.9K
14:52 2,208.81 2,209.46 2,208.71 2,208.84 3,810.4K
14:53 2,209.01 2,209.41 2,208.29 2,208.62 6,890.7K
14:54 2,208.24 2,208.75 2,208.08 2,208.40 5,102.6K
14:55 2,208.32 2,208.61 2,207.84 2,208.29 5,569.5K
14:56 2,207.72 2,208.03 2,207.37 2,208.03 6,492.1K
14:57 2,207.73 2,207.73 2,207.12 2,207.36 6,351.1K
14:58 2,207.74 2,208.32 2,207.41 2,207.93 9,342.8K
14:59 2,208.18 2,208.24 2,207.79 2,207.99 7,364.5K
15:00 2,207.04 2,207.04 2,204.76 2,205.54 17,001.4K
15:01 2,205.31 2,206.16 2,203.24 2,204.12 20,381.4K
15:02 2,204.24 2,204.30 2,203.66 2,203.95 5,184.0K
15:03 2,203.48 2,204.12 2,202.56 2,202.90 7,053.5K
15:04 2,202.78 2,203.05 2,201.81 2,201.84 9,741.0K
15:05 2,201.88 2,201.96 2,201.04 2,201.96 12,163.5K
15:06 2,202.25 2,202.25 2,200.76 2,200.76 10,515.4K
15:07 2,200.66 2,201.27 2,200.66 2,200.81 6,996.4K
15:08 2,201.07 2,202.35 2,200.62 2,202.35 9,330.0K
15:09 2,202.36 2,203.48 2,202.36 2,203.14 6,784.0K
15:10 2,202.83 2,202.83 2,201.63 2,201.63 7,677.6K
15:11 2,201.44 2,202.11 2,200.91 2,200.98 7,563.8K
15:12 2,200.75 2,201.10 2,200.63 2,200.68 5,588.3K
15:13 2,200.69 2,201.61 2,200.69 2,201.61 4,269.1K
15:14 2,201.63 2,201.63 2,200.12 2,200.19 5,094.5K
15:15 2,200.29 2,200.29 2,197.36 2,197.36 16,275.6K
15:16 2,197.38 2,197.96 2,196.94 2,197.96 13,924.1K
15:17 2,198.23 2,198.23 2,195.94 2,195.94 13,961.9K
15:18 2,196.29 2,197.49 2,195.48 2,197.49 8,608.2K
15:19 2,198.06 2,198.37 2,197.67 2,198.10 10,153.2K
15:20 2,197.86 2,198.32 2,197.72 2,197.72 7,674.2K
15:21 2,197.76 2,197.76 2,196.38 2,196.69 8,066.8K
15:22 2,196.68 2,196.68 2,194.80 2,194.80 13,166.0K
15:23 2,194.62 2,194.82 2,194.31 2,194.31 7,796.3K
15:24 2,194.72 2,195.45 2,194.38 2,195.45 6,768.8K
15:25 2,194.81 2,196.73 2,194.81 2,196.56 13,378.1K
15:26 2,196.74 2,197.34 2,196.32 2,196.70 7,147.9K
15:27 2,197.02 2,199.07 2,197.01 2,199.07 15,202.3K
15:28 2,198.81 2,199.13 2,198.17 2,199.08 9,077.4K
15:29 2,199.19 2,199.90 2,199.08 2,199.29 10,326.3K
15:30 2,199.02 2,199.02 2,198.19 2,198.30 9,093.1K
15:31 2,198.27 2,199.00 2,198.27 2,198.56 13,076.1K
15:32 2,198.67 2,199.68 2,198.35 2,199.68 9,443.6K
15:33 2,199.59 2,201.70 2,199.59 2,201.70 13,215.2K
15:34 2,201.70 2,201.87 2,200.99 2,200.99 5,777.0K
15:35 2,201.33 2,201.74 2,201.06 2,201.06 6,789.1K
15:36 2,201.10 2,201.23 2,199.69 2,199.69 7,732.5K
15:37 2,199.88 2,200.17 2,199.50 2,199.84 6,930.8K
15:38 2,199.90 2,200.32 2,199.49 2,200.06 5,618.6K
15:39 2,200.16 2,200.27 2,199.70 2,200.15 8,849.9K
15:40 2,199.89 2,200.12 2,199.10 2,199.58 8,808.3K
15:41 2,199.36 2,199.64 2,199.04 2,199.28 6,815.9K
15:42 2,199.03 2,199.46 2,198.54 2,198.54 6,973.0K
15:43 2,199.07 2,199.16 2,198.05 2,198.05 11,908.2K
15:44 2,197.67 2,198.29 2,197.44 2,198.29 9,983.0K
15:45 2,198.57 2,199.08 2,198.39 2,199.08 14,367.2K
15:46 2,198.71 2,199.68 2,198.07 2,198.83 8,964.6K
15:47 2,198.71 2,199.06 2,197.66 2,197.66 19,703.7K
15:48 2,197.05 2,198.33 2,196.93 2,198.33 12,603.4K
15:49 2,198.47 2,199.45 2,198.47 2,199.32 12,633.5K
15:50 2,198.74 2,199.34 2,198.74 2,198.79 12,958.6K
15:51 2,198.58 2,199.78 2,198.57 2,199.78 11,103.6K
15:52 2,199.18 2,199.70 2,199.18 2,199.63 16,854.9K
15:53 2,199.59 2,199.93 2,198.98 2,199.18 21,788.9K
15:54 2,198.85 2,198.93 2,198.33 2,198.51 13,187.7K
15:55 2,198.91 2,199.09 2,198.10 2,198.10 11,065.2K
15:56 2,198.12 2,198.63 2,197.33 2,197.60 12,948.1K
15:57 2,197.06 2,197.81 2,196.83 2,196.83 19,806.4K
15:58 2,197.22 2,198.13 2,196.57 2,198.13 14,234.5K
15:59 2,197.75 2,198.40 2,197.42 2,197.65 171,377.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,190.81 2,212.27 2,186.45 2,197.65 2,889.5M
2025-09-25 2,225.97 2,225.97 2,197.25 2,202.20 3,045.6M
2025-09-24 2,201.79 2,228.41 2,201.48 2,222.93 2,429.4M
2025-09-23 2,223.67 2,226.18 2,198.37 2,204.76 2,494.5M
2025-09-22 2,245.28 2,245.28 2,212.44 2,219.83 2,580.6M
2025-09-19 2,246.86 2,251.22 2,239.36 2,246.98 3,455.7M
2025-09-18 2,246.86 2,285.36 2,233.77 2,246.88 3,306.9M
2025-09-17 2,265.46 2,286.33 2,264.65 2,285.60 2,939.7M
2025-09-16 2,269.27 2,276.69 2,251.88 2,257.55 2,555.4M
2025-09-15 2,273.29 2,275.25 2,256.61 2,267.92 2,555.1M
2025-09-12 2,286.66 2,291.04 2,272.71 2,278.17 3,210.9M
2025-09-11 2,250.36 2,266.74 2,242.44 2,255.88 2,603.8M
2025-09-10 2,236.71 2,270.47 2,235.33 2,263.86 3,320.4M
2025-09-09 2,209.90 2,235.97 2,207.39 2,229.85 3,243.2M
2025-09-08 2,192.36 2,208.67 2,187.91 2,204.68 2,906.1M
2025-09-05 2,170.53 2,193.02 2,167.62 2,190.87 2,994.1M
2025-09-04 2,191.79 2,194.18 2,157.17 2,165.50 2,697.4M
2025-09-03 2,206.35 2,218.58 2,179.39 2,184.36 2,342.5M
2025-09-02 2,196.79 2,216.00 2,192.30 2,197.86 3,209.3M
2025-09-01 2,198.50 2,208.39 2,191.28 2,199.77 3,650.5M
2025-08-29 2,184.20 2,198.95 2,173.26 2,173.26 2,917.0M
2025-08-28 2,173.68 2,187.42 2,166.09 2,176.15 3,207.3M
2025-08-27 2,213.56 2,214.98 2,173.66 2,178.14 3,258.4M
2025-08-26 2,234.35 2,237.25 2,208.92 2,208.98 2,946.1M
2025-08-25 2,234.20 2,249.62 2,229.26 2,239.21 4,377.2M
2025-08-22 2,215.50 2,222.39 2,200.14 2,214.22 2,207.4M
2025-08-21 2,209.49 2,216.75 2,202.61 2,211.10 2,108.9M
2025-08-20 2,192.71 2,207.50 2,184.85 2,204.41 2,076.6M
2025-08-19 2,204.89 2,209.54 2,196.37 2,199.94 2,388.3M
2025-08-18 2,215.51 2,220.12 2,198.78 2,198.78 3,114.1M
2025-08-15 2,226.08 2,227.79 2,206.77 2,212.86 3,489.3M
2025-08-14 2,248.39 2,256.25 2,232.55 2,235.79 2,901.5M
2025-08-13 2,219.05 2,241.50 2,216.11 2,241.50 2,538.1M
2025-08-12 2,189.35 2,209.31 2,189.35 2,206.55 1,762.2M
2025-08-11 2,195.36 2,198.86 2,182.25 2,191.47 1,816.5M
2025-08-08 2,193.71 2,199.74 2,185.58 2,189.13 1,806.7M
2025-08-07 2,182.80 2,201.81 2,172.79 2,198.88 2,263.6M
2025-08-06 2,171.98 2,188.52 2,170.89 2,172.36 2,005.9M
2025-08-05 2,156.88 2,178.26 2,155.39 2,174.85 2,366.5M
2025-08-04 2,135.60 2,157.62 2,131.24 2,157.34 2,359.5M
2025-08-01 2,166.18 2,174.70 2,140.79 2,141.43 2,916.5M
2025-07-31 2,195.73 2,196.14 2,164.58 2,168.74 3,349.6M
2025-07-30 2,210.54 2,226.90 2,199.20 2,207.50 3,506.1M
2025-07-29 2,219.81 2,221.85 2,203.14 2,219.10 2,960.0M
2025-07-28 2,222.18 2,239.12 2,212.44 2,225.92 2,780.2M
2025-07-25 2,226.79 2,235.70 2,215.91 2,218.88 2,713.5M
2025-07-24 2,222.44 2,238.91 2,219.51 2,237.98 2,939.0M
2025-07-23 2,210.04 2,223.92 2,200.85 2,223.92 3,561.8M
2025-07-22 2,187.44 2,195.76 2,169.64 2,195.76 3,752.1M
2025-07-21 2,182.88 2,187.33 2,173.31 2,184.29 3,279.3M
2025-07-18 2,163.19 2,171.21 2,157.74 2,170.85 2,262.8M
2025-07-17 2,157.72 2,164.73 2,142.61 2,146.11 2,530.4M
2025-07-16 2,167.85 2,177.99 2,157.32 2,157.70 2,628.3M
2025-07-15 2,157.68 2,168.76 2,132.75 2,161.82 3,306.1M
2025-07-14 2,139.41 2,157.55 2,139.41 2,151.20 2,423.3M
2025-07-11 2,143.35 2,175.64 2,141.32 2,141.32 3,975.3M
2025-07-10 2,109.39 2,146.29 2,105.12 2,142.65 4,724.7M
2025-07-09 2,119.05 2,119.74 2,100.75 2,109.99 2,424.1M
2025-07-08 2,122.70 2,129.55 2,118.27 2,126.76 2,385.9M
2025-07-07 2,110.53 2,117.16 2,104.84 2,116.63 2,479.6M
2025-07-04 2,109.93 2,123.48 2,096.44 2,115.11 3,064.9M
2025-07-03 2,132.70 2,137.26 2,106.78 2,120.09 2,994.8M
2025-07-02 2,121.11 2,135.68 2,116.83 2,129.65 3,217.9M
2025-06-30 2,122.53 2,122.89 2,100.52 2,103.37 3,132.7M
2025-06-27 2,139.69 2,147.66 2,113.60 2,124.34 3,673.9M
2025-06-26 2,139.99 2,146.02 2,131.57 2,139.71 2,647.4M
2025-06-25 2,136.41 2,152.92 2,131.54 2,150.64 3,345.1M
2025-06-24 2,099.58 2,130.56 2,099.58 2,126.32 3,367.0M
2025-06-23 2,069.85 2,094.75 2,061.23 2,093.91 2,524.0M
2025-06-20 2,055.34 2,083.11 2,055.34 2,081.04 4,278.4M
2025-06-19 2,088.23 2,088.79 2,049.90 2,054.50 3,254.9M
2025-06-18 2,105.25 2,109.25 2,087.44 2,093.94 2,744.3M
2025-06-17 2,120.63 2,120.63 2,102.81 2,109.77 2,582.1M
2025-06-16 2,100.10 2,122.80 2,096.73 2,120.38 3,705.0M
2025-06-13 2,106.63 2,115.64 2,096.00 2,103.18 4,109.8M
2025-06-12 2,111.72 2,125.20 2,105.10 2,106.18 3,617.6M
2025-06-11 2,094.99 2,119.90 2,093.76 2,118.85 3,245.4M
2025-06-10 2,085.20 2,102.89 2,079.35 2,092.61 3,422.7M
2025-06-09 2,071.47 2,083.73 2,064.23 2,083.73 3,033.5M
2025-06-06 2,062.89 2,069.06 2,054.50 2,058.99 3,364.5M
2025-06-05 2,056.99 2,066.85 2,052.79 2,064.02 2,785.6M
2025-06-04 2,039.73 2,048.40 2,037.52 2,045.93 3,114.1M
2025-06-03 2,014.85 2,042.54 2,014.85 2,041.02 3,115.9M
2025-06-02 2,008.22 2,011.24 1,967.63 2,005.59 1,922.8M
2025-05-30 2,020.32 2,024.57 2,014.41 2,024.18 4,395.6M
2025-05-29 2,019.74 2,037.40 2,016.99 2,035.86 2,712.4M
2025-05-28 2,029.13 2,038.21 2,016.48 2,022.79 2,360.4M
2025-05-27 2,026.12 2,031.90 2,018.76 2,028.40 2,433.6M
2025-05-26 2,026.87 2,043.77 2,020.04 2,023.64 2,770.1M
2025-05-23 2,026.98 2,039.71 2,022.35 2,031.56 2,831.3M
2025-05-22 2,036.11 2,038.32 2,021.26 2,025.93 2,721.3M
2025-05-21 2,035.54 2,048.62 2,031.27 2,039.98 2,701.4M
2025-05-20 2,017.78 2,035.44 2,015.56 2,032.73 2,551.2M
2025-05-19 2,000.58 2,014.63 1,998.40 2,009.61 2,656.5M
2025-05-16 2,011.64 2,013.15 1,998.30 2,010.86 2,383.6M
2025-05-15 2,030.66 2,034.03 2,017.67 2,022.40 2,729.2M
2025-05-14 2,008.98 2,033.25 2,002.98 2,033.25 3,507.2M
2025-05-13 2,009.67 2,009.89 1,994.27 1,997.85 2,969.7M
2025-05-12 1,990.63 2,020.91 1,977.22 2,014.36 4,514.2M
2025-05-09 1,964.50 1,967.39 1,956.31 1,967.39 2,159.2M
2025-05-08 1,952.12 1,972.77 1,952.12 1,958.87 2,357.5M
2025-05-07 1,984.79 1,988.23 1,956.87 1,956.89 3,524.5M
2025-05-06 1,935.48 1,952.09 1,930.31 1,946.91 2,640.4M
2025-05-05 1,924.45 1,940.89 1,914.89 1,937.48 1,496.2M
2025-05-02 1,924.45 1,940.89 1,914.89 1,937.48 1,496.2M
2025-05-01 1,928.84 1,929.71 1,903.10 1,923.55 4,658.3M
2025-04-30 1,928.84 1,929.71 1,903.10 1,923.55 4,658.3M
2025-04-29 1,947.06 1,954.97 1,931.77 1,937.14 2,480.3M
2025-04-28 1,943.36 1,947.84 1,926.92 1,940.37 2,285.6M
2025-04-25 1,945.68 1,959.92 1,932.87 1,935.64 4,118.9M
2025-04-24 1,927.68 1,937.66 1,915.45 1,932.45 2,729.6M
2025-04-23 1,943.38 1,946.23 1,925.17 1,935.87 3,144.9M
2025-04-22 1,895.56 1,915.75 1,889.91 1,914.32 3,560.8M
2025-04-17 1,876.60 1,903.97 1,873.92 1,900.93 2,963.4M
2025-04-16 1,884.80 1,894.76 1,860.75 1,873.74 3,008.4M
2025-04-15 1,895.18 1,895.18 1,881.37 1,890.97 2,527.7M
2025-04-14 1,878.65 1,886.66 1,869.45 1,884.54 3,742.8M
2025-04-11 1,819.63 1,862.41 1,809.10 1,848.27 4,191.7M
2025-04-10 1,819.54 1,853.07 1,810.52 1,824.99 5,721.7M
2025-04-09 1,742.00 1,802.00 1,722.17 1,789.39 7,871.4M
2025-04-08 1,788.62 1,813.58 1,765.05 1,786.90 7,170.3M
2025-04-07 1,847.65 1,859.16 1,765.41 1,774.11 10,694.8M
2025-04-04 1,979.58 2,007.02 1,979.58 1,997.14 3,752.1M
2025-04-03 1,979.58 2,007.02 1,979.58 1,997.14 3,752.1M
2025-04-02 2,013.39 2,025.58 2,002.68 2,019.36 2,992.5M
2025-04-01 2,011.83 2,024.00 2,006.50 2,015.06 3,119.3M
2025-03-31 2,000.09 2,023.66 1,991.98 2,006.48 4,336.4M
2025-03-28 2,029.03 2,029.93 1,997.57 2,011.77 3,012.1M
2025-03-27 2,016.51 2,040.33 2,013.67 2,018.72 3,125.0M
2025-03-26 2,020.33 2,033.50 2,006.58 2,017.10 2,727.8M
2025-03-25 2,032.39 2,039.66 2,008.77 2,009.96 3,773.2M
2025-03-24 2,037.14 2,048.24 2,022.32 2,044.22 2,865.6M
2025-03-21 2,053.22 2,067.29 2,025.87 2,030.33 4,120.5M
2025-03-20 2,096.17 2,096.17 2,059.45 2,060.61 3,401.2M
2025-03-19 2,103.28 2,107.80 2,094.14 2,100.45 3,261.4M
2025-03-18 2,096.99 2,105.41 2,087.73 2,104.21 3,520.5M
2025-03-17 2,063.47 2,084.42 2,061.32 2,070.08 3,218.7M
2025-03-14 2,027.66 2,063.78 2,018.63 2,051.08 4,023.5M
2025-03-13 2,017.91 2,031.75 1,999.31 2,017.38 2,723.8M
2025-03-12 2,029.29 2,035.35 2,003.10 2,017.61 3,260.2M
2025-03-11 2,006.08 2,037.45 1,999.82 2,030.94 3,091.2M
2025-03-10 2,048.74 2,068.45 2,027.72 2,037.69 3,211.1M
2025-03-07 2,061.12 2,084.66 2,053.06 2,059.13 4,276.8M
2025-03-06 2,050.66 2,078.11 2,046.08 2,075.24 4,674.7M
2025-03-05 1,999.98 2,031.86 1,998.11 2,028.29 3,990.1M
2025-03-04 1,971.46 1,987.56 1,956.94 1,980.98 3,551.1M
2025-03-03 1,987.32 2,013.52 1,981.69 1,986.81 4,069.3M
2025-02-28 2,003.40 2,007.57 1,966.04 1,974.82 6,647.3M
2025-02-27 2,004.01 2,019.29 1,992.33 2,012.38 5,961.5M
2025-02-26 1,990.35 2,022.20 1,990.35 2,012.07 5,036.7M
2025-02-25 1,971.40 1,986.97 1,966.42 1,973.55 4,082.0M
2025-02-24 2,001.85 2,030.03 1,988.08 2,004.60 4,986.9M
2025-02-21 1,980.61 2,007.07 1,969.50 2,007.07 5,229.4M
2025-02-20 1,956.10 1,963.47 1,941.09 1,950.81 3,415.2M
2025-02-19 1,953.67 1,970.32 1,946.98 1,965.82 3,831.7M
2025-02-18 1,958.94 1,975.79 1,949.19 1,967.21 4,409.5M
2025-02-17 1,941.32 1,964.77 1,936.62 1,954.80 5,427.0M
2025-02-14 1,906.99 1,939.06 1,906.77 1,939.06 5,105.1M
2025-02-13 1,913.51 1,937.76 1,891.25 1,894.31 6,548.1M
2025-02-12 1,869.79 1,911.41 1,867.29 1,911.08 6,004.5M
2025-02-11 1,867.41 1,870.42 1,853.57 1,856.17 3,197.3M
2025-02-10 1,846.50 1,867.10 1,845.93 1,864.46 3,847.8M
2025-02-07 1,827.34 1,841.35 1,821.11 1,841.12 4,102.3M
2025-02-06 1,816.18 1,831.88 1,812.99 1,830.05 2,838.8M
2025-02-05 1,831.90 1,831.90 1,805.29 1,815.87 2,877.6M
2025-02-04 1,817.96 1,843.08 1,797.11 1,833.55 2,539.8M
2025-02-03 1,778.80 1,800.82 1,764.26 1,800.82 1,902.0M
2025-01-31 1,817.30 1,817.30 1,798.93 1,801.94 880.2M
2025-01-30 1,817.30 1,817.30 1,798.93 1,801.94 0.0M
2025-01-29 1,817.30 1,817.30 1,798.93 1,801.94 0.0M
2025-01-28 1,817.30 1,817.30 1,798.93 1,801.94 880.2M
2025-01-27 1,793.02 1,816.36 1,792.90 1,811.40 2,843.3M
2025-01-24 1,775.38 1,796.45 1,769.00 1,791.55 3,281.9M
2025-01-23 1,773.72 1,792.92 1,763.04 1,767.26 3,954.0M
2025-01-22 1,788.34 1,791.22 1,763.58 1,766.77 2,978.1M
2025-01-21 1,791.96 1,808.53 1,779.41 1,796.37 4,652.2M
2025-01-20 1,777.55 1,790.73 1,773.70 1,780.57 2,565.6M
2025-01-17 1,760.76 1,768.22 1,753.34 1,763.75 2,558.5M
2025-01-16 1,756.82 1,771.35 1,751.69 1,764.52 2,536.2M
2025-01-15 1,734.70 1,746.56 1,733.36 1,746.56 1,959.2M
2025-01-14 1,719.50 1,742.88 1,716.32 1,737.60 2,785.5M
2025-01-13 1,719.11 1,722.60 1,700.01 1,718.06 3,048.3M
2025-01-10 1,752.26 1,753.72 1,726.21 1,728.35 3,402.8M
2025-01-09 1,755.88 1,762.38 1,748.77 1,749.22 2,366.1M
2025-01-08 1,759.42 1,769.81 1,743.29 1,756.78 3,563.1M
2025-01-07 1,766.96 1,776.89 1,748.33 1,763.73 3,594.4M
2025-01-06 1,789.31 1,793.57 1,775.60 1,779.07 2,950.7M
2025-01-03 1,785.40 1,793.28 1,776.94 1,783.39 3,408.2M
2025-01-02 1,813.32 1,813.32 1,774.05 1,780.19 4,015.7M
2025-01-01 1,823.70 1,838.49 1,823.56 1,831.01 1,650.8M