CSI RAFI Hong Kong 50 (HKCSRHK50)

HKCSRHK50
🏛️ 香港 →
2,238.01
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 2,121.66 2,121.66 2,108.92 2,110.18 72,015.6K
09:31 2,110.91 2,115.77 2,110.91 2,114.60 25,645.0K
09:32 2,114.34 2,117.04 2,114.34 2,117.04 19,260.9K
09:33 2,117.09 2,118.18 2,116.48 2,116.52 12,969.3K
09:34 2,115.91 2,116.06 2,114.53 2,115.12 11,264.2K
09:35 2,115.01 2,115.01 2,113.24 2,113.24 16,353.1K
09:36 2,113.00 2,113.08 2,112.27 2,112.76 20,047.0K
09:37 2,113.13 2,115.34 2,112.90 2,115.31 17,416.4K
09:38 2,115.90 2,118.13 2,115.90 2,117.62 19,383.2K
09:39 2,117.46 2,118.04 2,116.21 2,116.21 22,603.2K
09:40 2,115.92 2,115.92 2,114.71 2,115.04 13,125.2K
09:41 2,114.97 2,116.19 2,114.95 2,115.77 12,332.6K
09:42 2,116.50 2,116.50 2,113.58 2,113.58 19,013.8K
09:43 2,113.29 2,113.29 2,111.09 2,111.30 14,497.7K
09:44 2,111.27 2,113.27 2,111.14 2,112.16 13,080.6K
09:45 2,112.27 2,112.63 2,111.78 2,112.01 12,600.7K
09:46 2,112.20 2,112.25 2,110.65 2,110.65 9,996.3K
09:47 2,109.97 2,110.30 2,109.77 2,109.77 10,957.6K
09:48 2,109.79 2,109.82 2,108.51 2,108.63 12,707.5K
09:49 2,108.47 2,108.87 2,108.25 2,108.36 8,356.4K
09:50 2,108.58 2,108.58 2,107.53 2,107.70 11,603.5K
09:51 2,108.02 2,109.97 2,108.02 2,109.48 15,629.0K
09:52 2,109.74 2,110.13 2,109.30 2,109.70 12,100.8K
09:53 2,109.76 2,109.76 2,108.29 2,108.63 13,894.8K
09:54 2,108.26 2,108.36 2,108.02 2,108.09 6,619.5K
09:55 2,108.38 2,108.88 2,108.05 2,108.05 7,923.4K
09:56 2,108.61 2,108.79 2,107.95 2,108.44 8,625.5K
09:57 2,108.45 2,108.81 2,107.13 2,107.13 15,125.7K
09:58 2,107.09 2,107.37 2,105.77 2,106.00 29,831.7K
09:59 2,105.59 2,105.59 2,104.72 2,104.82 13,781.8K
10:00 2,104.89 2,104.89 2,102.54 2,102.54 23,132.4K
10:01 2,102.48 2,103.07 2,102.13 2,102.31 11,403.1K
10:02 2,101.65 2,102.41 2,101.52 2,101.52 11,056.5K
10:03 2,101.80 2,101.86 2,101.11 2,101.62 16,201.4K
10:04 2,101.18 2,101.70 2,100.84 2,101.33 11,613.8K
10:05 2,101.20 2,101.97 2,100.91 2,100.91 15,753.6K
10:06 2,100.52 2,102.57 2,100.52 2,102.05 13,847.2K
10:07 2,102.00 2,102.61 2,101.28 2,102.00 15,590.7K
10:08 2,101.89 2,102.35 2,101.38 2,102.32 7,852.5K
10:09 2,102.44 2,102.96 2,101.96 2,102.96 15,581.7K
10:10 2,102.84 2,103.14 2,102.54 2,102.94 10,814.8K
10:11 2,102.96 2,104.96 2,102.90 2,104.96 20,189.3K
10:12 2,105.11 2,106.30 2,105.11 2,106.30 19,594.8K
10:13 2,105.61 2,106.18 2,105.60 2,106.07 10,596.8K
10:14 2,106.08 2,106.56 2,105.73 2,106.20 12,291.0K
10:15 2,106.33 2,106.91 2,106.19 2,106.91 14,750.2K
10:16 2,107.01 2,107.89 2,106.45 2,107.71 11,650.8K
10:17 2,107.83 2,109.45 2,107.83 2,109.45 12,744.3K
10:18 2,109.06 2,110.66 2,109.06 2,109.84 16,761.3K
10:19 2,109.94 2,110.14 2,109.51 2,109.51 12,622.8K
10:20 2,109.85 2,111.10 2,109.85 2,111.03 6,843.5K
10:21 2,110.68 2,110.97 2,110.35 2,110.68 10,710.7K
10:22 2,110.53 2,111.70 2,110.47 2,111.70 9,728.2K
10:23 2,111.86 2,112.12 2,111.37 2,111.72 7,611.6K
10:24 2,111.07 2,111.40 2,110.37 2,110.60 7,467.1K
10:25 2,111.05 2,111.17 2,109.69 2,109.96 9,658.0K
10:26 2,109.54 2,110.02 2,109.54 2,109.76 8,075.0K
10:27 2,109.45 2,109.85 2,109.20 2,109.85 6,796.7K
10:28 2,110.06 2,110.95 2,110.05 2,110.95 10,202.5K
10:29 2,110.75 2,111.23 2,110.55 2,110.67 11,277.6K
10:30 2,110.76 2,111.44 2,110.65 2,110.73 11,748.4K
10:31 2,110.19 2,110.57 2,109.85 2,110.57 4,893.7K
10:32 2,110.07 2,110.90 2,110.07 2,110.63 6,159.5K
10:33 2,110.86 2,111.15 2,109.66 2,109.91 8,144.1K
10:34 2,109.57 2,110.94 2,109.57 2,109.84 8,137.3K
10:35 2,109.93 2,110.62 2,109.84 2,110.62 4,735.1K
10:36 2,110.51 2,110.71 2,109.79 2,109.79 4,431.2K
10:37 2,110.08 2,110.34 2,109.62 2,109.92 7,106.1K
10:38 2,109.89 2,110.35 2,109.62 2,109.96 14,062.8K
10:39 2,110.09 2,110.51 2,110.09 2,110.26 5,978.3K
10:40 2,110.38 2,110.90 2,109.38 2,109.38 18,055.4K
10:41 2,109.71 2,110.99 2,109.70 2,110.99 9,595.4K
10:42 2,110.77 2,111.23 2,110.68 2,110.90 6,538.1K
10:43 2,111.04 2,113.20 2,111.04 2,113.12 15,368.3K
10:44 2,113.27 2,114.61 2,113.27 2,113.90 5,934.5K
10:45 2,113.96 2,114.00 2,113.42 2,113.98 7,409.5K
10:46 2,113.45 2,113.91 2,113.45 2,113.76 5,720.8K
10:47 2,113.75 2,114.61 2,113.47 2,114.28 8,899.4K
10:48 2,114.26 2,114.26 2,113.42 2,113.92 5,559.9K
10:49 2,113.71 2,115.49 2,113.71 2,115.49 15,143.5K
10:50 2,115.45 2,115.50 2,114.28 2,114.58 8,192.7K
10:51 2,114.96 2,115.60 2,114.58 2,115.02 4,523.3K
10:52 2,115.22 2,116.09 2,115.08 2,115.08 3,146.1K
10:53 2,115.11 2,115.24 2,114.70 2,115.17 5,183.5K
10:54 2,115.31 2,115.43 2,114.49 2,114.68 4,503.1K
10:55 2,114.67 2,115.67 2,114.67 2,115.00 2,983.3K
10:56 2,114.87 2,115.40 2,114.81 2,115.40 4,519.9K
10:57 2,115.32 2,115.32 2,114.58 2,115.29 3,644.3K
10:58 2,115.24 2,115.45 2,114.78 2,114.85 4,645.8K
10:59 2,115.03 2,115.03 2,113.75 2,114.31 5,359.8K
11:00 2,114.31 2,114.46 2,113.31 2,113.31 4,483.7K
11:01 2,113.81 2,113.89 2,113.11 2,113.11 7,550.2K
11:02 2,113.52 2,114.00 2,112.43 2,112.66 18,294.7K
11:03 2,112.27 2,112.80 2,111.32 2,111.51 10,600.7K
11:04 2,111.54 2,111.54 2,110.49 2,110.56 6,101.3K
11:05 2,110.60 2,111.18 2,110.60 2,110.64 4,365.5K
11:06 2,110.72 2,110.79 2,110.42 2,110.53 3,976.4K
11:07 2,111.28 2,111.28 2,110.49 2,111.08 4,996.6K
11:08 2,111.44 2,111.44 2,109.92 2,109.92 10,238.1K
11:09 2,109.89 2,110.73 2,109.55 2,109.55 15,216.6K
11:10 2,109.36 2,109.76 2,108.49 2,108.71 5,950.6K
11:11 2,109.19 2,109.24 2,108.30 2,108.46 19,907.6K
11:12 2,107.93 2,108.23 2,107.52 2,108.23 8,914.1K
11:13 2,108.60 2,109.05 2,108.21 2,108.80 3,850.9K
11:14 2,108.62 2,108.75 2,108.42 2,108.74 4,720.4K
11:15 2,108.77 2,108.97 2,108.18 2,108.80 5,421.7K
11:16 2,108.85 2,110.27 2,108.85 2,110.01 4,124.6K
11:17 2,109.85 2,110.06 2,109.28 2,110.01 6,659.4K
11:18 2,109.69 2,110.22 2,109.49 2,109.49 6,104.7K
11:19 2,109.67 2,110.24 2,109.47 2,109.47 2,943.8K
11:20 2,109.43 2,110.16 2,109.37 2,109.74 4,509.4K
11:21 2,110.28 2,110.32 2,109.70 2,109.91 2,776.9K
11:22 2,110.56 2,111.17 2,110.56 2,111.17 8,476.2K
11:23 2,111.25 2,111.47 2,110.95 2,110.95 4,212.2K
11:24 2,111.58 2,111.79 2,110.68 2,110.74 3,244.2K
11:25 2,110.74 2,110.91 2,110.49 2,110.57 1,782.1K
11:26 2,110.94 2,110.94 2,109.80 2,110.14 3,198.0K
11:27 2,110.38 2,110.38 2,109.77 2,109.79 2,948.5K
11:28 2,109.78 2,109.83 2,109.37 2,109.37 8,458.6K
11:29 2,109.29 2,109.32 2,108.71 2,108.71 11,842.6K
11:30 2,109.09 2,109.18 2,108.44 2,108.51 4,118.1K
11:31 2,108.58 2,108.58 2,107.61 2,107.72 2,166.8K
11:32 2,108.41 2,108.41 2,107.42 2,107.48 4,229.4K
11:33 2,107.64 2,107.72 2,106.88 2,107.72 5,988.9K
11:34 2,107.81 2,108.05 2,106.81 2,107.40 1,873.7K
11:35 2,107.85 2,108.09 2,107.38 2,107.93 3,753.6K
11:36 2,108.01 2,109.85 2,108.01 2,109.85 9,399.4K
11:37 2,109.97 2,110.55 2,109.80 2,110.31 3,304.6K
11:38 2,110.37 2,110.61 2,110.20 2,110.58 2,374.9K
11:39 2,110.68 2,110.68 2,109.84 2,109.84 2,244.7K
11:40 2,110.23 2,110.56 2,109.76 2,110.26 2,772.5K
11:41 2,110.58 2,110.58 2,109.50 2,109.68 3,710.3K
11:42 2,109.41 2,109.82 2,109.36 2,109.81 2,126.2K
11:43 2,109.91 2,110.19 2,109.68 2,109.79 3,359.8K
11:44 2,110.02 2,110.17 2,109.73 2,109.88 2,254.8K
11:45 2,110.10 2,110.33 2,109.68 2,110.20 2,802.5K
11:46 2,110.41 2,110.80 2,110.36 2,110.81 2,379.9K
11:47 2,110.50 2,110.91 2,110.46 2,110.65 3,061.5K
11:48 2,110.83 2,111.01 2,110.43 2,110.84 2,149.9K
11:49 2,110.92 2,111.67 2,110.79 2,111.32 3,678.4K
11:50 2,111.28 2,111.48 2,111.00 2,111.00 2,380.0K
11:51 2,111.11 2,111.86 2,111.11 2,111.60 2,636.1K
11:52 2,111.53 2,112.11 2,111.41 2,112.08 1,959.8K
11:53 2,112.05 2,112.26 2,110.90 2,110.90 4,331.8K
11:54 2,111.65 2,112.21 2,111.40 2,112.21 3,722.6K
11:55 2,111.92 2,112.13 2,111.22 2,111.66 3,694.0K
11:56 2,111.98 2,111.98 2,111.19 2,111.66 2,871.4K
11:57 2,111.70 2,111.82 2,111.04 2,111.62 5,358.2K
11:58 2,111.44 2,111.76 2,110.93 2,111.62 2,442.4K
11:59 2,111.30 2,111.45 2,110.81 2,111.34 2,604.8K
12:00 2,111.62 2,111.62 2,111.62 2,111.62 35.1K
13:00 2,110.89 2,111.45 2,110.78 2,111.06 21,450.2K
13:01 2,110.87 2,113.55 2,110.87 2,113.30 27,971.5K
13:02 2,113.17 2,113.42 2,112.53 2,112.53 12,868.1K
13:03 2,112.07 2,112.38 2,111.51 2,111.51 5,084.8K
13:04 2,111.56 2,111.72 2,111.07 2,111.07 19,712.7K
13:05 2,111.41 2,111.74 2,110.80 2,110.83 4,399.5K
13:06 2,111.39 2,112.01 2,111.17 2,111.43 20,726.7K
13:07 2,112.21 2,112.24 2,111.79 2,112.13 9,923.6K
13:08 2,112.50 2,112.53 2,111.83 2,111.83 5,637.0K
13:09 2,112.39 2,112.78 2,111.70 2,111.72 11,626.5K
13:10 2,112.37 2,112.72 2,111.89 2,112.40 7,886.3K
13:11 2,112.42 2,113.02 2,112.07 2,112.64 8,290.1K
13:12 2,112.45 2,112.85 2,112.13 2,112.13 12,291.7K
13:13 2,112.50 2,112.50 2,111.58 2,111.65 7,122.5K
13:14 2,112.12 2,112.51 2,111.74 2,112.17 7,404.7K
13:15 2,112.23 2,112.60 2,111.44 2,112.50 6,827.1K
13:16 2,112.40 2,112.54 2,111.87 2,111.98 4,310.8K
13:17 2,112.15 2,112.71 2,111.79 2,112.03 8,700.8K
13:18 2,112.23 2,112.72 2,112.03 2,112.03 4,412.9K
13:19 2,112.55 2,112.88 2,112.03 2,112.58 5,946.2K
13:20 2,112.36 2,112.91 2,112.34 2,112.63 7,988.0K
13:21 2,112.37 2,113.09 2,112.30 2,112.69 13,593.5K
13:22 2,112.83 2,112.88 2,112.21 2,112.52 10,522.9K
13:23 2,112.58 2,113.34 2,112.55 2,113.34 23,831.7K
13:24 2,113.39 2,113.39 2,112.67 2,112.94 12,950.7K
13:25 2,113.22 2,113.22 2,112.60 2,112.95 7,461.8K
13:26 2,112.44 2,112.63 2,112.38 2,112.38 5,779.2K
13:27 2,112.41 2,112.81 2,112.26 2,112.61 7,762.9K
13:28 2,112.58 2,113.60 2,112.58 2,113.36 13,939.4K
13:29 2,113.30 2,113.30 2,112.52 2,112.90 4,792.8K
13:30 2,112.74 2,113.02 2,112.14 2,112.14 5,299.9K
13:31 2,112.41 2,112.60 2,112.05 2,112.13 10,456.8K
13:32 2,112.04 2,112.19 2,111.46 2,111.78 5,120.6K
13:33 2,112.09 2,112.10 2,111.51 2,111.52 7,721.7K
13:34 2,111.99 2,112.02 2,111.02 2,111.57 7,507.0K
13:35 2,111.71 2,112.56 2,111.41 2,111.94 12,561.1K
13:36 2,112.48 2,112.61 2,111.81 2,112.61 5,159.1K
13:37 2,112.05 2,112.70 2,112.05 2,112.16 3,395.3K
13:38 2,112.57 2,112.85 2,111.95 2,112.30 4,254.8K
13:39 2,112.17 2,112.18 2,111.77 2,111.79 3,437.7K
13:40 2,112.02 2,112.25 2,111.60 2,111.64 4,269.5K
13:41 2,111.61 2,112.00 2,111.28 2,111.86 3,071.5K
13:42 2,111.64 2,112.00 2,111.34 2,111.40 4,544.4K
13:43 2,111.07 2,112.12 2,111.07 2,112.00 5,013.9K
13:44 2,112.43 2,112.43 2,111.77 2,112.19 3,816.1K
13:45 2,112.33 2,112.42 2,111.84 2,112.38 4,246.9K
13:46 2,112.45 2,112.51 2,111.75 2,112.51 6,504.4K
13:47 2,112.57 2,113.35 2,112.37 2,113.35 7,596.6K
13:48 2,113.13 2,113.13 2,112.23 2,112.39 6,927.2K
13:49 2,112.58 2,112.92 2,112.38 2,112.87 7,289.6K
13:50 2,112.81 2,113.03 2,112.00 2,112.56 3,660.0K
13:51 2,112.46 2,113.08 2,112.45 2,113.00 5,386.6K
13:52 2,112.57 2,114.27 2,112.54 2,113.86 8,693.0K
13:53 2,113.92 2,114.01 2,113.37 2,113.63 8,696.8K
13:54 2,114.04 2,114.04 2,113.41 2,113.41 4,281.5K
13:55 2,113.37 2,113.89 2,113.23 2,113.54 3,924.6K
13:56 2,113.18 2,113.77 2,113.13 2,113.13 4,050.2K
13:57 2,113.03 2,113.17 2,112.73 2,112.74 2,910.4K
13:58 2,112.50 2,113.27 2,112.50 2,112.96 3,297.6K
13:59 2,113.12 2,113.12 2,112.09 2,112.63 2,759.2K
14:00 2,113.11 2,113.11 2,112.05 2,112.71 4,237.7K
14:01 2,112.67 2,113.37 2,112.67 2,113.22 2,857.2K
14:02 2,112.76 2,113.59 2,112.76 2,113.38 6,973.4K
14:03 2,113.30 2,113.66 2,112.81 2,113.48 3,982.3K
14:04 2,113.60 2,113.60 2,113.09 2,113.10 4,625.3K
14:05 2,113.33 2,113.72 2,112.78 2,113.57 4,863.3K
14:06 2,113.46 2,114.03 2,113.46 2,113.82 5,402.8K
14:07 2,113.94 2,114.15 2,113.56 2,114.15 4,580.8K
14:08 2,113.76 2,113.80 2,113.30 2,113.80 4,889.2K
14:09 2,114.00 2,114.68 2,113.79 2,114.15 8,768.7K
14:10 2,113.86 2,114.35 2,113.86 2,114.24 4,655.1K
14:11 2,113.99 2,114.49 2,113.94 2,114.43 3,703.4K
14:12 2,114.32 2,114.37 2,113.68 2,114.28 7,416.3K
14:13 2,114.05 2,114.35 2,113.79 2,114.28 3,477.4K
14:14 2,114.24 2,114.24 2,113.06 2,113.06 5,405.5K
14:15 2,113.63 2,113.65 2,112.90 2,112.90 4,425.0K
14:16 2,113.26 2,113.86 2,112.83 2,112.83 10,138.2K
14:17 2,113.02 2,113.47 2,113.02 2,113.47 3,963.7K
14:18 2,113.66 2,113.74 2,113.01 2,113.74 3,360.2K
14:19 2,113.48 2,113.73 2,113.32 2,113.73 3,163.7K
14:20 2,113.70 2,113.74 2,113.26 2,113.54 4,433.7K
14:21 2,113.50 2,113.58 2,113.00 2,113.20 2,879.2K
14:22 2,113.42 2,113.61 2,113.13 2,113.38 5,042.4K
14:23 2,113.73 2,113.99 2,113.10 2,113.87 5,133.7K
14:24 2,113.77 2,113.81 2,113.32 2,113.56 6,427.7K
14:25 2,113.23 2,113.24 2,112.43 2,113.12 3,965.8K
14:26 2,112.93 2,113.83 2,112.81 2,113.36 6,264.5K
14:27 2,113.86 2,114.18 2,113.69 2,114.18 3,263.3K
14:28 2,113.70 2,114.30 2,113.44 2,113.87 4,606.0K
14:29 2,113.56 2,114.52 2,113.56 2,113.98 5,045.3K
14:30 2,113.95 2,114.66 2,113.93 2,113.93 8,141.6K
14:31 2,114.65 2,114.85 2,113.93 2,114.22 5,540.7K
14:32 2,114.62 2,114.74 2,114.12 2,114.27 3,611.4K
14:33 2,114.59 2,114.92 2,114.19 2,114.55 2,567.2K
14:34 2,114.74 2,114.74 2,114.06 2,114.06 5,100.5K
14:35 2,114.09 2,115.57 2,114.09 2,115.57 5,217.8K
14:36 2,114.94 2,115.23 2,114.61 2,114.70 2,857.8K
14:37 2,114.85 2,115.19 2,114.62 2,115.11 3,993.3K
14:38 2,114.78 2,114.98 2,114.18 2,114.28 4,231.5K
14:39 2,114.69 2,115.22 2,114.45 2,114.45 3,661.8K
14:40 2,114.56 2,114.68 2,114.10 2,114.36 5,366.4K
14:41 2,114.29 2,115.08 2,114.04 2,114.04 7,518.4K
14:42 2,114.25 2,114.67 2,114.08 2,114.67 3,456.7K
14:43 2,114.72 2,114.72 2,113.90 2,113.90 3,514.1K
14:44 2,114.02 2,114.41 2,114.02 2,114.06 3,983.7K
14:45 2,114.11 2,114.46 2,113.97 2,114.08 3,382.2K
14:46 2,114.34 2,114.72 2,113.80 2,114.12 4,119.4K
14:47 2,113.81 2,114.69 2,113.70 2,114.69 4,708.2K
14:48 2,114.12 2,114.47 2,113.83 2,113.85 3,358.3K
14:49 2,113.93 2,114.11 2,113.58 2,114.08 3,474.0K
14:50 2,113.98 2,114.51 2,113.80 2,114.51 5,866.6K
14:51 2,114.49 2,114.82 2,114.19 2,114.19 7,322.4K
14:52 2,113.97 2,115.00 2,113.97 2,114.24 5,791.5K
14:53 2,114.84 2,115.26 2,114.77 2,115.06 7,287.6K
14:54 2,114.62 2,115.11 2,114.48 2,114.96 3,106.2K
14:55 2,114.99 2,115.26 2,114.41 2,114.41 3,552.8K
14:56 2,114.69 2,115.15 2,114.47 2,115.08 3,412.6K
14:57 2,115.09 2,115.10 2,114.16 2,114.59 9,965.4K
14:58 2,114.03 2,115.09 2,114.00 2,115.09 5,245.2K
14:59 2,114.75 2,115.19 2,114.62 2,114.94 3,688.7K
15:00 2,114.98 2,115.54 2,114.84 2,114.84 5,609.0K
15:01 2,114.87 2,115.48 2,114.87 2,115.36 9,969.3K
15:02 2,115.58 2,115.76 2,115.34 2,115.41 5,260.1K
15:03 2,115.34 2,115.53 2,114.87 2,115.43 9,330.6K
15:04 2,115.29 2,115.29 2,114.17 2,114.61 6,879.1K
15:05 2,114.28 2,114.28 2,113.47 2,113.47 5,940.5K
15:06 2,113.70 2,114.06 2,113.01 2,113.16 5,235.6K
15:07 2,112.69 2,112.99 2,111.49 2,112.01 17,742.0K
15:08 2,112.19 2,112.50 2,111.91 2,112.36 4,118.2K
15:09 2,112.41 2,112.41 2,111.51 2,111.76 5,514.1K
15:10 2,111.80 2,112.48 2,111.80 2,112.17 8,167.7K
15:11 2,112.30 2,112.30 2,111.29 2,111.68 5,196.5K
15:12 2,112.04 2,112.24 2,111.61 2,111.97 5,501.5K
15:13 2,112.22 2,112.22 2,111.36 2,111.85 3,706.5K
15:14 2,111.40 2,111.87 2,111.39 2,111.39 3,992.8K
15:15 2,111.94 2,112.09 2,111.38 2,111.63 4,310.4K
15:16 2,112.01 2,112.02 2,111.23 2,111.94 3,896.7K
15:17 2,111.66 2,112.32 2,111.26 2,111.60 9,794.4K
15:18 2,111.52 2,111.99 2,110.92 2,111.46 3,794.5K
15:19 2,111.76 2,111.99 2,111.47 2,111.47 3,484.9K
15:20 2,111.86 2,111.86 2,111.02 2,111.67 5,424.7K
15:21 2,111.56 2,112.33 2,111.12 2,111.82 5,601.4K
15:22 2,112.27 2,112.40 2,111.64 2,111.99 6,041.3K
15:23 2,112.10 2,112.48 2,111.56 2,111.60 7,487.1K
15:24 2,112.01 2,112.01 2,111.35 2,111.63 5,401.5K
15:25 2,111.62 2,112.13 2,111.32 2,111.80 7,229.1K
15:26 2,111.46 2,111.48 2,110.73 2,110.73 6,261.0K
15:27 2,111.40 2,111.99 2,111.27 2,111.27 5,255.2K
15:28 2,111.53 2,111.91 2,111.37 2,111.55 4,700.5K
15:29 2,111.73 2,112.01 2,110.95 2,111.60 6,986.4K
15:30 2,110.99 2,110.99 2,110.57 2,110.67 8,296.7K
15:31 2,110.55 2,111.25 2,110.04 2,110.44 8,861.2K
15:32 2,110.90 2,110.90 2,109.91 2,110.39 6,621.8K
15:33 2,110.06 2,110.40 2,109.55 2,109.83 6,373.8K
15:34 2,110.15 2,110.15 2,108.85 2,108.85 9,647.7K
15:35 2,109.17 2,109.18 2,108.54 2,108.83 9,389.9K
15:36 2,108.64 2,109.46 2,108.31 2,108.57 7,399.5K
15:37 2,108.89 2,109.46 2,108.58 2,109.01 9,550.6K
15:38 2,108.99 2,109.14 2,108.24 2,108.52 6,789.5K
15:39 2,108.39 2,109.05 2,107.75 2,108.11 17,760.3K
15:40 2,107.59 2,107.59 2,105.50 2,105.50 20,720.4K
15:41 2,106.35 2,106.96 2,105.84 2,106.89 19,345.0K
15:42 2,107.25 2,107.25 2,106.57 2,106.57 7,305.7K
15:43 2,106.68 2,106.68 2,105.66 2,106.11 9,153.6K
15:44 2,105.70 2,105.93 2,105.01 2,105.05 16,393.3K
15:45 2,105.13 2,105.44 2,104.50 2,104.50 9,263.5K
15:46 2,104.81 2,105.37 2,104.81 2,105.26 21,258.1K
15:47 2,105.56 2,105.79 2,104.76 2,105.06 12,575.2K
15:48 2,105.48 2,105.96 2,105.19 2,105.59 12,397.7K
15:49 2,105.48 2,105.63 2,104.85 2,104.91 13,490.1K
15:50 2,104.71 2,104.84 2,103.77 2,104.17 16,885.3K
15:51 2,104.40 2,104.76 2,104.09 2,104.76 14,908.3K
15:52 2,104.76 2,105.30 2,104.42 2,105.11 12,217.1K
15:53 2,104.88 2,104.99 2,104.13 2,104.25 21,097.5K
15:54 2,103.90 2,104.44 2,103.48 2,103.75 13,619.5K
15:55 2,103.73 2,103.99 2,102.94 2,103.52 13,818.9K
15:56 2,104.05 2,104.05 2,103.08 2,103.58 14,863.7K
15:57 2,103.13 2,103.96 2,103.13 2,103.73 15,562.0K
15:58 2,103.24 2,103.46 2,102.44 2,102.44 44,848.6K
15:59 2,102.71 2,104.62 2,102.71 2,103.37 369,202.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし