CSI RAFI Hong Kong 50 (HKCSRHK50)

HKCSRHK50
🏛️ 香港 →
2,231.55
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 2,201.60 2,202.50 2,201.48 2,202.14 50,771.0K
09:31 2,203.40 2,204.58 2,203.40 2,204.09 16,111.1K
09:32 2,203.58 2,205.37 2,203.37 2,205.37 14,873.0K
09:33 2,205.58 2,206.15 2,205.44 2,205.64 9,229.9K
09:34 2,206.18 2,206.96 2,205.97 2,206.47 9,511.3K
09:35 2,206.32 2,206.32 2,203.61 2,203.61 10,512.8K
09:36 2,203.78 2,205.20 2,203.67 2,205.20 13,108.0K
09:37 2,206.33 2,209.12 2,206.33 2,208.73 19,691.9K
09:38 2,208.81 2,208.95 2,207.26 2,207.26 9,912.1K
09:39 2,207.79 2,207.79 2,206.44 2,207.09 7,161.3K
09:40 2,206.98 2,207.91 2,206.95 2,207.50 7,003.0K
09:41 2,207.25 2,209.19 2,207.25 2,208.63 13,954.0K
09:42 2,208.65 2,209.84 2,208.65 2,209.55 5,814.9K
09:43 2,209.76 2,210.34 2,209.30 2,210.04 10,718.4K
09:44 2,210.37 2,210.41 2,209.46 2,210.34 5,779.3K
09:45 2,211.23 2,213.76 2,211.23 2,213.76 14,702.7K
09:46 2,214.14 2,215.33 2,214.14 2,215.33 15,778.1K
09:47 2,215.26 2,215.69 2,214.58 2,215.69 13,427.9K
09:48 2,215.57 2,217.73 2,215.57 2,217.73 14,763.1K
09:49 2,218.10 2,218.16 2,217.30 2,217.60 9,610.3K
09:50 2,217.48 2,217.48 2,216.66 2,216.82 7,963.5K
09:51 2,215.88 2,215.88 2,213.64 2,213.64 11,554.1K
09:52 2,213.40 2,214.60 2,213.40 2,214.33 12,959.6K
09:53 2,214.45 2,214.45 2,213.41 2,214.19 8,089.8K
09:54 2,214.32 2,215.00 2,214.21 2,214.34 7,878.8K
09:55 2,214.85 2,216.15 2,214.85 2,216.15 11,280.7K
09:56 2,216.00 2,216.83 2,215.82 2,216.04 12,052.5K
09:57 2,216.52 2,217.04 2,215.87 2,216.95 12,027.7K
09:58 2,217.08 2,217.78 2,216.77 2,216.77 9,939.8K
09:59 2,217.28 2,219.51 2,217.28 2,219.51 12,392.4K
10:00 2,219.29 2,219.29 2,217.48 2,217.63 8,906.0K
10:01 2,217.88 2,217.88 2,217.20 2,217.28 8,514.3K
10:02 2,217.65 2,217.71 2,216.55 2,217.31 9,940.7K
10:03 2,217.15 2,217.30 2,216.92 2,217.29 3,923.3K
10:04 2,216.57 2,216.71 2,216.17 2,216.39 6,782.3K
10:05 2,216.40 2,216.89 2,215.51 2,215.58 6,008.6K
10:06 2,215.67 2,215.99 2,214.70 2,214.70 8,580.0K
10:07 2,214.73 2,214.73 2,213.62 2,213.62 7,574.2K
10:08 2,213.62 2,213.99 2,213.42 2,213.95 2,665.9K
10:09 2,213.57 2,213.91 2,212.62 2,212.83 3,301.7K
10:10 2,212.71 2,212.71 2,211.54 2,212.08 5,597.0K
10:11 2,211.83 2,212.52 2,211.83 2,212.03 7,724.7K
10:12 2,212.70 2,212.70 2,211.67 2,211.93 4,216.3K
10:13 2,212.15 2,212.26 2,211.26 2,211.37 6,814.7K
10:14 2,211.42 2,211.64 2,211.00 2,211.15 4,203.7K
10:15 2,211.12 2,211.73 2,210.98 2,211.54 5,256.8K
10:16 2,212.15 2,213.52 2,211.52 2,213.52 9,742.1K
10:17 2,213.53 2,214.20 2,213.40 2,213.94 9,240.8K
10:18 2,214.09 2,214.37 2,213.61 2,214.13 2,788.4K
10:19 2,214.02 2,214.02 2,213.33 2,213.50 7,943.9K
10:20 2,213.22 2,213.39 2,212.00 2,212.41 9,595.3K
10:21 2,212.20 2,212.24 2,211.66 2,211.96 7,334.4K
10:22 2,211.66 2,212.16 2,211.66 2,212.16 2,923.0K
10:23 2,212.09 2,212.12 2,211.51 2,211.85 11,252.6K
10:24 2,211.69 2,211.94 2,210.92 2,210.92 5,512.6K
10:25 2,211.33 2,211.46 2,210.60 2,210.60 5,174.8K
10:26 2,210.56 2,210.56 2,208.98 2,208.98 12,849.5K
10:27 2,209.00 2,209.13 2,208.37 2,208.37 4,781.4K
10:28 2,208.34 2,208.99 2,208.14 2,208.48 2,932.5K
10:29 2,208.42 2,210.27 2,208.42 2,210.24 12,282.7K
10:30 2,210.24 2,210.93 2,209.83 2,210.00 7,789.6K
10:31 2,209.83 2,210.21 2,209.13 2,209.41 5,941.7K
10:32 2,209.49 2,209.49 2,208.47 2,208.78 3,573.5K
10:33 2,209.08 2,210.20 2,208.91 2,210.20 7,878.0K
10:34 2,210.27 2,211.10 2,209.97 2,210.63 6,699.4K
10:35 2,210.53 2,210.56 2,209.81 2,210.53 9,512.7K
10:36 2,210.39 2,211.50 2,210.24 2,211.50 6,145.3K
10:37 2,211.26 2,211.75 2,211.14 2,211.21 4,949.9K
10:38 2,211.37 2,211.92 2,210.87 2,210.87 5,178.5K
10:39 2,211.07 2,212.65 2,211.07 2,211.95 6,931.3K
10:40 2,212.08 2,212.55 2,211.85 2,212.28 8,967.9K
10:41 2,211.84 2,212.29 2,210.63 2,210.63 6,203.6K
10:42 2,210.62 2,210.62 2,209.19 2,209.19 7,263.3K
10:43 2,208.92 2,209.76 2,208.92 2,209.53 5,187.0K
10:44 2,209.99 2,209.99 2,207.52 2,207.53 6,150.7K
10:45 2,207.78 2,208.24 2,207.78 2,208.24 4,073.9K
10:46 2,208.50 2,208.72 2,208.06 2,208.20 4,688.1K
10:47 2,208.53 2,209.58 2,208.53 2,209.12 4,079.5K
10:48 2,209.37 2,210.72 2,209.22 2,210.72 4,570.0K
10:49 2,210.29 2,210.65 2,209.46 2,210.65 4,623.7K
10:50 2,210.57 2,211.37 2,210.18 2,211.37 4,180.5K
10:51 2,211.44 2,212.27 2,211.39 2,212.27 7,465.4K
10:52 2,212.25 2,212.25 2,211.28 2,211.65 5,476.0K
10:53 2,211.32 2,212.35 2,211.14 2,212.12 7,051.4K
10:54 2,211.96 2,212.81 2,211.60 2,212.79 5,821.8K
10:55 2,212.47 2,213.02 2,212.47 2,213.01 4,591.5K
10:56 2,213.17 2,213.42 2,212.66 2,212.88 7,935.9K
10:57 2,212.96 2,213.90 2,212.62 2,213.63 5,958.8K
10:58 2,213.37 2,214.54 2,213.22 2,214.51 7,904.3K
10:59 2,214.48 2,215.77 2,214.44 2,215.47 7,667.2K
11:00 2,215.98 2,215.98 2,213.26 2,213.79 17,384.4K
11:01 2,213.83 2,213.83 2,213.26 2,213.52 5,053.3K
11:02 2,213.91 2,214.67 2,213.48 2,213.77 6,402.1K
11:03 2,213.79 2,214.45 2,213.69 2,214.45 5,324.7K
11:04 2,214.68 2,214.94 2,214.31 2,214.89 6,713.9K
11:05 2,215.25 2,215.25 2,213.70 2,214.41 6,634.1K
11:06 2,214.14 2,214.56 2,213.98 2,214.02 5,175.2K
11:07 2,213.84 2,213.84 2,213.32 2,213.60 8,918.7K
11:08 2,213.75 2,215.06 2,213.75 2,214.71 5,161.9K
11:09 2,215.23 2,215.62 2,215.06 2,215.55 4,100.3K
11:10 2,215.71 2,216.36 2,215.27 2,216.36 9,806.3K
11:11 2,216.45 2,216.48 2,215.09 2,215.38 7,404.8K
11:12 2,215.45 2,215.45 2,214.00 2,214.00 4,801.8K
11:13 2,214.22 2,214.94 2,213.97 2,214.77 3,804.0K
11:14 2,214.94 2,215.26 2,214.67 2,214.67 3,640.2K
11:15 2,215.04 2,215.65 2,213.59 2,213.88 6,786.2K
11:16 2,213.84 2,213.84 2,212.87 2,213.68 6,614.9K
11:17 2,213.70 2,213.81 2,212.48 2,213.13 4,753.0K
11:18 2,213.08 2,213.08 2,212.31 2,212.70 4,134.8K
11:19 2,212.32 2,212.76 2,211.99 2,212.54 4,223.7K
11:20 2,212.87 2,213.01 2,212.12 2,212.12 5,980.8K
11:21 2,212.59 2,212.83 2,212.31 2,212.83 4,753.7K
11:22 2,213.21 2,213.49 2,212.56 2,212.61 18,590.5K
11:23 2,212.57 2,213.32 2,212.06 2,213.32 5,568.3K
11:24 2,213.38 2,213.80 2,213.01 2,213.61 4,646.2K
11:25 2,213.73 2,213.73 2,213.06 2,213.54 5,057.5K
11:26 2,213.80 2,213.90 2,213.42 2,213.71 4,387.7K
11:27 2,213.72 2,215.11 2,213.72 2,215.11 12,602.6K
11:28 2,214.68 2,214.77 2,213.76 2,213.76 6,142.0K
11:29 2,214.32 2,214.52 2,213.84 2,213.94 5,020.0K
11:30 2,214.44 2,214.77 2,213.72 2,214.25 5,037.2K
11:31 2,213.87 2,215.39 2,213.87 2,215.39 6,912.9K
11:32 2,215.42 2,215.47 2,214.22 2,214.71 4,556.1K
11:33 2,214.62 2,214.99 2,214.29 2,214.75 3,964.9K
11:34 2,214.76 2,215.02 2,213.70 2,213.76 4,956.3K
11:35 2,214.21 2,214.21 2,213.40 2,213.51 3,932.5K
11:36 2,213.47 2,213.48 2,212.60 2,212.66 5,446.9K
11:37 2,213.04 2,213.27 2,212.71 2,212.71 3,087.7K
11:38 2,212.90 2,213.03 2,212.46 2,212.64 3,591.8K
11:39 2,212.62 2,212.62 2,211.70 2,212.03 4,447.3K
11:40 2,211.95 2,212.21 2,211.51 2,212.18 3,584.3K
11:41 2,212.35 2,212.43 2,211.93 2,212.38 2,628.3K
11:42 2,212.21 2,213.05 2,211.95 2,213.05 2,884.4K
11:43 2,212.45 2,213.54 2,212.45 2,213.50 6,598.3K
11:44 2,213.54 2,213.60 2,213.04 2,213.60 4,471.9K
11:45 2,213.86 2,213.95 2,213.23 2,213.66 5,058.3K
11:46 2,213.47 2,214.12 2,213.41 2,213.82 2,218.2K
11:47 2,213.60 2,213.71 2,213.26 2,213.65 3,292.4K
11:48 2,213.84 2,214.03 2,213.46 2,214.03 2,242.4K
11:49 2,214.06 2,214.14 2,213.72 2,213.90 2,276.6K
11:50 2,213.90 2,214.54 2,213.90 2,214.23 4,889.4K
11:51 2,214.31 2,214.58 2,214.04 2,214.04 2,188.9K
11:52 2,213.93 2,214.18 2,213.55 2,213.96 2,680.5K
11:53 2,213.78 2,214.26 2,213.63 2,214.17 2,423.2K
11:54 2,214.10 2,214.36 2,213.65 2,214.27 2,608.6K
11:55 2,214.19 2,214.53 2,213.94 2,214.53 5,490.5K
11:56 2,214.54 2,214.79 2,214.24 2,214.62 7,553.7K
11:57 2,214.72 2,214.86 2,214.34 2,214.81 2,455.1K
11:58 2,214.96 2,215.41 2,214.84 2,215.17 2,291.9K
11:59 2,214.94 2,215.52 2,214.70 2,214.70 4,921.4K
13:00 2,215.34 2,216.81 2,215.26 2,215.87 28,502.1K
13:01 2,215.98 2,217.17 2,215.98 2,217.17 16,436.0K
13:02 2,217.27 2,217.27 2,216.16 2,216.65 5,058.6K
13:03 2,216.81 2,216.81 2,215.55 2,215.98 4,972.7K
13:04 2,216.08 2,216.68 2,215.76 2,216.32 3,232.4K
13:05 2,216.59 2,216.59 2,215.48 2,215.63 4,386.7K
13:06 2,215.70 2,215.70 2,214.42 2,214.43 6,485.0K
13:07 2,214.59 2,214.59 2,213.84 2,213.97 4,092.5K
13:08 2,214.41 2,214.85 2,214.03 2,214.85 3,183.7K
13:09 2,215.02 2,216.00 2,214.90 2,215.94 5,312.7K
13:10 2,216.10 2,216.30 2,215.62 2,216.03 3,064.0K
13:11 2,215.96 2,217.20 2,215.96 2,217.04 5,606.1K
13:12 2,217.07 2,217.07 2,214.04 2,214.04 10,197.0K
13:13 2,214.37 2,214.46 2,213.94 2,213.94 4,600.7K
13:14 2,214.44 2,214.77 2,214.32 2,214.32 5,189.9K
13:15 2,214.48 2,215.27 2,214.46 2,215.27 5,067.4K
13:16 2,215.46 2,215.73 2,214.90 2,215.42 3,490.5K
13:17 2,215.44 2,216.03 2,215.10 2,215.10 2,816.6K
13:18 2,215.28 2,215.57 2,214.36 2,215.30 2,610.2K
13:19 2,214.67 2,215.35 2,214.62 2,214.73 2,775.3K
13:20 2,214.99 2,215.29 2,214.67 2,214.87 3,499.7K
13:21 2,214.85 2,214.87 2,213.67 2,213.82 5,221.4K
13:22 2,213.82 2,214.21 2,213.33 2,213.80 3,861.8K
13:23 2,213.44 2,214.29 2,213.42 2,214.07 4,304.4K
13:24 2,214.49 2,215.04 2,214.22 2,215.04 3,837.3K
13:25 2,214.85 2,214.85 2,214.03 2,214.38 3,892.7K
13:26 2,214.72 2,214.72 2,213.72 2,214.03 4,946.3K
13:27 2,214.37 2,214.92 2,214.18 2,214.67 4,374.4K
13:28 2,214.67 2,215.53 2,214.67 2,215.03 4,265.2K
13:29 2,214.79 2,215.67 2,214.64 2,215.53 6,471.0K
13:30 2,215.71 2,215.71 2,215.04 2,215.31 2,791.5K
13:31 2,214.66 2,215.72 2,214.66 2,215.69 3,467.4K
13:32 2,215.75 2,216.66 2,215.65 2,216.45 4,325.7K
13:33 2,216.01 2,216.78 2,216.01 2,216.74 3,705.2K
13:34 2,216.96 2,216.97 2,216.12 2,216.12 4,230.4K
13:35 2,216.36 2,216.50 2,215.56 2,215.94 3,624.9K
13:36 2,216.24 2,216.84 2,215.86 2,216.57 5,300.2K
13:37 2,216.47 2,217.54 2,216.47 2,217.54 3,986.2K
13:38 2,217.69 2,217.69 2,216.48 2,216.93 4,968.1K
13:39 2,216.70 2,216.90 2,216.21 2,216.66 3,051.9K
13:40 2,216.44 2,217.61 2,216.44 2,217.31 14,976.7K
13:41 2,217.16 2,218.10 2,217.08 2,217.91 8,373.4K
13:42 2,218.01 2,218.61 2,217.76 2,218.61 4,745.4K
13:43 2,219.19 2,219.55 2,218.90 2,219.30 7,541.0K
13:44 2,219.19 2,219.63 2,219.05 2,219.05 3,469.0K
13:45 2,219.19 2,219.91 2,219.19 2,219.35 7,030.8K
13:46 2,219.29 2,220.67 2,219.29 2,220.67 6,008.1K
13:47 2,220.52 2,221.05 2,220.50 2,220.69 3,900.2K
13:48 2,220.49 2,220.85 2,219.99 2,220.55 4,383.9K
13:49 2,220.52 2,220.91 2,220.11 2,220.49 3,591.9K
13:50 2,220.05 2,221.14 2,219.94 2,220.17 13,300.2K
13:51 2,220.03 2,221.02 2,220.03 2,221.02 8,052.4K
13:52 2,220.40 2,221.66 2,220.28 2,221.66 9,329.5K
13:53 2,221.71 2,222.72 2,221.53 2,222.72 7,481.8K
13:54 2,222.67 2,223.43 2,222.67 2,222.90 4,744.2K
13:55 2,223.09 2,223.48 2,223.00 2,223.08 4,636.9K
13:56 2,223.05 2,223.64 2,223.05 2,223.37 4,769.4K
13:57 2,223.51 2,223.51 2,223.05 2,223.19 5,146.6K
13:58 2,223.00 2,223.19 2,222.57 2,222.82 3,392.9K
13:59 2,223.04 2,223.04 2,222.58 2,223.04 8,377.2K
14:00 2,223.41 2,224.63 2,223.41 2,224.56 5,140.2K
14:01 2,224.62 2,225.16 2,224.62 2,224.94 13,741.0K
14:02 2,225.29 2,225.29 2,224.32 2,224.61 4,316.1K
14:03 2,224.79 2,225.08 2,224.04 2,224.20 3,788.8K
14:04 2,224.21 2,224.55 2,223.67 2,223.67 3,917.7K
14:05 2,223.57 2,224.04 2,223.10 2,223.90 2,357.0K
14:06 2,223.68 2,224.73 2,223.68 2,224.73 3,471.6K
14:07 2,224.80 2,225.08 2,224.22 2,224.95 2,535.9K
14:08 2,224.64 2,225.15 2,224.55 2,224.94 4,606.3K
14:09 2,225.09 2,225.15 2,224.20 2,224.20 3,487.7K
14:10 2,223.71 2,224.03 2,222.72 2,222.93 10,112.8K
14:11 2,222.72 2,222.72 2,221.04 2,221.41 5,823.2K
14:12 2,221.73 2,222.42 2,221.49 2,221.68 3,917.0K
14:13 2,222.08 2,222.66 2,222.05 2,222.66 3,540.5K
14:14 2,222.31 2,222.96 2,222.14 2,222.81 5,098.1K
14:15 2,223.20 2,223.61 2,222.81 2,222.81 5,088.9K
14:16 2,222.69 2,223.11 2,222.38 2,223.11 5,021.0K
14:17 2,223.31 2,223.31 2,222.04 2,222.40 3,832.5K
14:18 2,222.62 2,223.03 2,222.20 2,222.48 4,662.6K
14:19 2,222.72 2,222.93 2,222.03 2,222.93 4,754.3K
14:20 2,222.15 2,222.41 2,221.46 2,221.60 3,268.0K
14:21 2,221.47 2,221.66 2,221.05 2,221.12 3,381.8K
14:22 2,220.86 2,221.34 2,220.75 2,221.11 3,188.3K
14:23 2,220.98 2,220.98 2,220.26 2,220.58 5,874.0K
14:24 2,220.64 2,221.20 2,220.41 2,220.60 3,287.9K
14:25 2,220.82 2,221.20 2,220.82 2,220.95 4,183.2K
14:26 2,220.53 2,220.53 2,219.58 2,219.64 10,322.7K
14:27 2,219.79 2,220.11 2,219.23 2,219.28 5,999.2K
14:28 2,219.41 2,219.69 2,218.82 2,219.54 7,086.1K
14:29 2,219.63 2,219.63 2,218.92 2,219.19 7,069.7K
14:30 2,219.23 2,219.71 2,219.19 2,219.46 10,913.4K
14:31 2,219.58 2,220.37 2,219.53 2,220.26 6,631.4K
14:32 2,220.18 2,220.67 2,219.84 2,220.44 4,700.3K
14:33 2,220.31 2,220.65 2,219.63 2,220.18 3,787.7K
14:34 2,220.00 2,220.32 2,219.43 2,220.32 7,797.6K
14:35 2,220.22 2,220.23 2,219.65 2,219.74 3,111.5K
14:36 2,219.85 2,220.26 2,219.85 2,220.19 3,437.1K
14:37 2,220.25 2,220.29 2,219.78 2,219.99 2,862.9K
14:38 2,220.13 2,220.73 2,219.75 2,220.58 5,126.4K
14:39 2,220.35 2,220.95 2,220.35 2,220.63 3,452.8K
14:40 2,220.71 2,221.30 2,220.71 2,221.11 14,970.1K
14:41 2,221.25 2,221.44 2,220.89 2,220.98 4,392.3K
14:42 2,221.12 2,221.75 2,221.01 2,221.23 4,650.5K
14:43 2,221.19 2,221.66 2,221.19 2,221.38 3,472.6K
14:44 2,221.37 2,221.78 2,220.97 2,221.78 5,483.5K
14:45 2,221.47 2,223.20 2,221.41 2,223.12 6,802.8K
14:46 2,223.28 2,223.91 2,222.98 2,223.36 6,079.5K
14:47 2,223.55 2,223.81 2,223.29 2,223.81 6,554.4K
14:48 2,223.69 2,224.79 2,223.52 2,224.73 6,699.9K
14:49 2,224.40 2,224.75 2,223.94 2,224.75 8,527.1K
14:50 2,225.19 2,226.63 2,224.65 2,226.63 5,593.1K
14:51 2,226.30 2,226.40 2,224.37 2,224.82 8,086.2K
14:52 2,225.57 2,226.37 2,225.37 2,226.37 6,970.0K
14:53 2,226.59 2,227.18 2,226.54 2,226.95 5,860.1K
14:54 2,226.94 2,227.74 2,226.80 2,227.74 9,453.5K
14:55 2,227.44 2,227.44 2,226.63 2,226.63 7,166.9K
14:56 2,226.66 2,227.63 2,226.66 2,227.63 5,467.1K
14:57 2,226.79 2,228.41 2,226.79 2,226.90 10,946.4K
14:58 2,226.79 2,227.35 2,226.56 2,226.65 5,028.1K
14:59 2,226.17 2,226.72 2,225.22 2,225.41 8,840.4K
15:00 2,225.40 2,225.40 2,224.84 2,225.07 4,299.2K
15:01 2,225.02 2,225.02 2,224.00 2,224.00 7,565.7K
15:02 2,224.34 2,224.46 2,223.18 2,223.42 3,733.0K
15:03 2,223.79 2,224.42 2,223.27 2,224.42 5,342.3K
15:04 2,224.45 2,224.98 2,224.19 2,224.98 4,228.4K
15:05 2,224.88 2,225.24 2,223.64 2,223.64 7,333.6K
15:06 2,223.63 2,224.17 2,223.20 2,223.48 4,953.1K
15:07 2,223.73 2,224.11 2,223.39 2,224.11 6,805.7K
15:08 2,224.16 2,224.49 2,223.87 2,223.94 4,275.5K
15:09 2,224.23 2,224.32 2,223.46 2,224.01 11,556.9K
15:10 2,223.76 2,223.93 2,223.40 2,223.78 4,441.1K
15:11 2,223.50 2,224.03 2,223.33 2,224.03 3,164.3K
15:12 2,223.46 2,224.72 2,223.46 2,224.46 3,791.5K
15:13 2,224.62 2,224.69 2,223.63 2,224.69 4,820.1K
15:14 2,224.59 2,224.68 2,224.12 2,224.12 3,695.7K
15:15 2,223.71 2,224.38 2,223.41 2,223.90 16,547.4K
15:16 2,223.80 2,224.35 2,223.45 2,223.45 4,239.0K
15:17 2,223.75 2,224.23 2,223.36 2,223.76 5,827.0K
15:18 2,223.75 2,223.80 2,222.94 2,223.21 5,524.2K
15:19 2,223.43 2,223.60 2,222.98 2,223.18 8,535.1K
15:20 2,223.39 2,223.53 2,222.63 2,222.63 9,087.7K
15:21 2,222.40 2,223.07 2,222.36 2,223.07 5,255.4K
15:22 2,223.47 2,223.47 2,221.74 2,221.74 8,770.1K
15:23 2,222.12 2,222.12 2,220.98 2,221.22 6,404.2K
15:24 2,221.09 2,222.02 2,221.09 2,221.89 7,550.0K
15:25 2,222.51 2,222.60 2,221.81 2,222.05 6,077.9K
15:26 2,222.37 2,222.63 2,222.05 2,222.47 7,797.9K
15:27 2,222.85 2,222.85 2,222.19 2,222.19 4,378.8K
15:28 2,222.18 2,222.80 2,222.18 2,222.55 5,186.2K
15:29 2,222.66 2,222.78 2,222.08 2,222.42 7,497.0K
15:30 2,221.67 2,222.47 2,221.67 2,222.09 8,575.8K
15:31 2,221.98 2,222.34 2,221.47 2,221.47 5,224.7K
15:32 2,221.71 2,222.40 2,221.71 2,222.40 6,671.4K
15:33 2,222.12 2,222.89 2,222.12 2,222.80 11,967.5K
15:34 2,222.81 2,223.04 2,222.26 2,222.97 9,591.6K
15:35 2,223.28 2,223.51 2,222.61 2,222.61 11,347.1K
15:36 2,222.49 2,223.78 2,222.49 2,223.66 7,587.3K
15:37 2,223.24 2,224.24 2,222.98 2,223.74 16,848.3K
15:38 2,223.72 2,224.15 2,223.29 2,223.98 4,577.5K
15:39 2,223.83 2,224.19 2,223.59 2,223.88 7,720.2K
15:40 2,223.87 2,224.52 2,223.74 2,224.35 12,127.8K
15:41 2,224.61 2,225.21 2,224.27 2,224.27 7,687.7K
15:42 2,224.64 2,225.30 2,224.44 2,225.30 7,372.7K
15:43 2,224.58 2,225.21 2,224.54 2,224.54 12,720.1K
15:44 2,224.73 2,225.36 2,224.73 2,225.28 6,914.4K
15:45 2,225.36 2,225.96 2,225.03 2,225.88 16,971.6K
15:46 2,225.32 2,226.25 2,225.32 2,225.79 12,054.3K
15:47 2,225.23 2,225.68 2,225.16 2,225.44 9,398.4K
15:48 2,225.43 2,225.80 2,224.89 2,224.95 11,926.2K
15:49 2,224.67 2,225.00 2,224.21 2,225.00 9,551.1K
15:50 2,224.45 2,225.03 2,223.90 2,224.70 10,773.0K
15:51 2,224.23 2,225.09 2,224.23 2,225.09 8,365.7K
15:52 2,224.73 2,225.31 2,224.49 2,225.09 9,086.1K
15:53 2,224.95 2,225.76 2,224.95 2,225.22 6,200.7K
15:54 2,224.68 2,225.24 2,224.57 2,225.09 8,287.6K
15:55 2,225.05 2,225.19 2,224.14 2,224.75 8,020.0K
15:56 2,224.44 2,225.49 2,224.34 2,225.16 8,894.7K
15:57 2,224.63 2,225.29 2,224.52 2,224.99 8,912.2K
15:58 2,224.96 2,225.77 2,224.65 2,225.37 10,869.7K
15:59 2,225.25 2,226.56 2,222.93 2,222.93 188,589.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし