CSI 1000 (CSI1000I)

CSI1000I
🏛️ 中国 →
7,574.96
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
09:28 5,811.54 5,811.54 5,811.54 5,811.54 506,907.8K
09:29 5,811.54 5,811.54 5,811.54 5,811.54 0.0K
09:30 5,811.54 5,881.33 5,811.54 5,881.33 1,187,504.6K
09:31 5,884.28 5,905.57 5,884.28 5,895.97 800,153.7K
09:32 5,892.95 5,892.95 5,840.69 5,840.69 706,527.9K
09:33 5,840.91 5,860.11 5,840.82 5,852.83 625,266.3K
09:34 5,852.66 5,878.40 5,845.23 5,878.40 544,357.4K
09:35 5,879.94 5,879.94 5,844.40 5,844.40 502,057.2K
09:36 5,843.13 5,843.13 5,813.95 5,816.71 535,225.1K
09:37 5,819.15 5,819.15 5,778.77 5,778.77 515,608.8K
09:38 5,777.08 5,777.08 5,730.32 5,730.32 581,286.7K
09:39 5,729.32 5,737.00 5,714.86 5,720.24 602,473.1K
09:40 5,719.00 5,735.23 5,718.87 5,724.24 461,097.3K
09:41 5,723.77 5,723.77 5,694.35 5,698.86 469,606.5K
09:42 5,699.73 5,727.85 5,699.73 5,727.85 393,642.3K
09:43 5,728.62 5,728.62 5,715.86 5,719.16 263,825.7K
09:44 5,718.46 5,718.46 5,697.98 5,697.98 307,932.1K
09:45 5,697.90 5,697.90 5,677.50 5,677.50 362,378.9K
09:46 5,676.94 5,676.94 5,657.81 5,657.81 376,812.3K
09:47 5,658.83 5,665.70 5,652.94 5,652.94 321,574.3K
09:48 5,652.95 5,652.95 5,644.89 5,648.97 309,025.5K
09:49 5,649.53 5,654.32 5,641.46 5,641.46 282,164.9K
09:50 5,641.15 5,641.15 5,621.36 5,621.36 324,203.5K
09:51 5,621.14 5,621.14 5,604.59 5,604.59 321,026.0K
09:52 5,604.25 5,609.59 5,602.59 5,605.25 300,004.5K
09:53 5,606.11 5,625.68 5,605.91 5,625.68 283,209.8K
09:54 5,628.43 5,654.07 5,628.43 5,654.07 225,903.1K
09:55 5,654.75 5,671.72 5,654.75 5,671.72 201,146.6K
09:56 5,672.50 5,682.75 5,672.50 5,682.75 190,063.1K
09:57 5,683.01 5,688.07 5,683.01 5,684.43 199,424.2K
09:58 5,684.91 5,685.35 5,678.34 5,680.83 167,953.0K
09:59 5,681.41 5,688.35 5,681.41 5,685.85 149,586.5K
10:00 5,686.60 5,690.05 5,679.13 5,685.64 208,244.5K
10:01 5,687.36 5,693.30 5,685.50 5,686.81 152,097.1K
10:02 5,684.92 5,684.92 5,668.60 5,668.98 221,241.8K
10:03 5,669.42 5,691.85 5,668.43 5,691.85 137,127.5K
10:04 5,692.05 5,692.28 5,684.57 5,692.07 108,163.9K
10:05 5,691.97 5,691.97 5,687.00 5,691.45 106,934.5K
10:06 5,691.66 5,691.66 5,684.84 5,684.84 104,689.2K
10:07 5,684.93 5,684.93 5,675.41 5,677.56 121,845.6K
10:08 5,678.01 5,684.41 5,678.01 5,683.38 92,722.1K
10:09 5,682.79 5,682.79 5,674.02 5,674.31 111,797.5K
10:10 5,674.13 5,674.13 5,669.77 5,670.89 104,581.1K
10:11 5,670.75 5,670.75 5,663.02 5,663.02 113,368.9K
10:12 5,663.05 5,663.13 5,660.11 5,660.11 100,562.2K
10:13 5,660.05 5,661.01 5,658.70 5,659.27 91,506.0K
10:14 5,659.85 5,668.83 5,659.85 5,668.83 91,192.0K
10:15 5,668.87 5,677.44 5,668.87 5,677.44 90,212.9K
10:16 5,677.58 5,684.92 5,677.58 5,684.55 86,838.8K
10:17 5,684.81 5,695.24 5,684.81 5,695.24 90,105.9K
10:18 5,695.32 5,700.54 5,695.32 5,697.66 97,002.1K
10:19 5,697.78 5,701.07 5,697.71 5,701.07 85,434.7K
10:20 5,700.93 5,704.71 5,699.47 5,704.71 88,728.8K
10:21 5,704.88 5,710.81 5,704.88 5,710.81 88,792.2K
10:22 5,710.76 5,713.70 5,710.76 5,711.81 99,957.7K
10:23 5,711.41 5,712.42 5,707.57 5,712.29 110,061.0K
10:24 5,712.35 5,715.08 5,712.35 5,713.94 87,549.2K
10:25 5,713.87 5,713.87 5,707.42 5,709.55 101,864.6K
10:26 5,709.88 5,713.45 5,709.88 5,710.44 78,247.1K
10:27 5,710.45 5,710.45 5,707.64 5,709.36 76,023.8K
10:28 5,709.27 5,709.31 5,703.67 5,704.83 82,336.7K
10:29 5,704.84 5,706.32 5,703.00 5,703.00 66,681.0K
10:30 5,703.52 5,703.52 5,699.96 5,702.63 88,199.6K
10:31 5,702.65 5,706.64 5,702.04 5,702.39 68,804.8K
10:32 5,702.60 5,704.36 5,700.58 5,701.40 65,901.8K
10:33 5,701.36 5,702.14 5,698.90 5,699.66 68,746.0K
10:34 5,699.97 5,700.23 5,696.10 5,696.10 60,645.0K
10:35 5,695.62 5,696.10 5,693.36 5,693.36 81,860.4K
10:36 5,692.94 5,692.94 5,689.78 5,690.58 72,874.2K
10:37 5,690.08 5,690.33 5,685.60 5,685.84 70,333.1K
10:38 5,685.84 5,687.84 5,685.84 5,687.01 50,029.0K
10:39 5,687.09 5,688.71 5,687.09 5,688.23 54,612.6K
10:40 5,688.72 5,702.77 5,688.72 5,702.77 77,002.3K
10:41 5,703.47 5,704.60 5,701.87 5,703.90 62,586.7K
10:42 5,703.75 5,705.63 5,703.14 5,705.34 51,836.8K
10:43 5,705.57 5,707.98 5,704.48 5,707.98 49,431.7K
10:44 5,707.79 5,707.93 5,706.16 5,707.73 56,210.1K
10:45 5,707.76 5,711.67 5,707.57 5,711.18 54,011.0K
10:46 5,711.11 5,712.48 5,709.27 5,712.48 58,275.8K
10:47 5,712.59 5,716.70 5,712.59 5,716.70 54,067.6K
10:48 5,716.79 5,720.08 5,716.79 5,719.86 61,775.6K
10:49 5,720.08 5,722.98 5,720.08 5,721.77 71,206.9K
10:50 5,721.39 5,721.39 5,711.21 5,711.21 93,305.6K
10:51 5,711.62 5,711.73 5,707.80 5,707.80 55,348.8K
10:52 5,707.23 5,707.23 5,702.41 5,703.87 81,023.2K
10:53 5,703.75 5,703.92 5,703.02 5,703.39 50,461.5K
10:54 5,703.00 5,703.00 5,698.70 5,699.83 55,984.8K
10:55 5,699.91 5,700.01 5,696.05 5,696.93 53,737.3K
10:56 5,697.11 5,697.11 5,695.07 5,695.07 47,930.4K
10:57 5,695.14 5,695.14 5,693.81 5,694.04 45,490.5K
10:58 5,694.11 5,694.11 5,689.60 5,689.80 62,546.9K
10:59 5,690.21 5,691.45 5,688.39 5,688.41 61,810.3K
11:00 5,688.43 5,688.59 5,683.52 5,683.52 80,626.1K
11:01 5,683.02 5,683.05 5,680.19 5,680.19 76,211.7K
11:02 5,680.88 5,681.61 5,679.01 5,680.17 60,582.8K
11:03 5,679.77 5,680.44 5,678.19 5,680.43 53,549.4K
11:04 5,680.59 5,680.59 5,676.92 5,677.94 50,492.7K
11:05 5,677.99 5,678.73 5,676.11 5,676.14 46,588.8K
11:06 5,676.50 5,676.51 5,674.36 5,675.24 48,478.7K
11:07 5,675.60 5,675.60 5,673.86 5,673.86 43,851.0K
11:08 5,674.00 5,674.00 5,671.39 5,671.39 45,384.3K
11:09 5,671.02 5,671.02 5,667.95 5,667.95 59,312.6K
11:10 5,667.98 5,667.98 5,666.22 5,666.29 54,183.2K
11:11 5,666.25 5,666.25 5,663.51 5,663.52 53,227.6K
11:12 5,663.46 5,663.46 5,660.71 5,660.71 56,446.2K
11:13 5,660.32 5,660.32 5,659.16 5,659.16 54,352.7K
11:14 5,659.06 5,659.12 5,656.59 5,656.66 51,173.0K
11:15 5,656.57 5,664.98 5,656.51 5,664.98 65,232.0K
11:16 5,664.40 5,664.40 5,658.69 5,658.69 49,444.2K
11:17 5,658.50 5,658.50 5,657.18 5,657.29 40,250.5K
11:18 5,657.33 5,657.33 5,655.34 5,655.34 42,130.8K
11:19 5,655.35 5,655.35 5,653.36 5,653.45 50,867.6K
11:20 5,653.57 5,653.57 5,651.95 5,651.95 49,105.9K
11:21 5,651.87 5,651.87 5,645.13 5,645.13 70,787.5K
11:22 5,644.85 5,645.61 5,642.91 5,643.74 56,805.0K
11:23 5,644.07 5,647.46 5,644.07 5,646.80 50,466.5K
11:24 5,646.31 5,646.31 5,644.31 5,644.34 41,994.4K
11:25 5,644.40 5,644.40 5,641.33 5,641.33 47,169.8K
11:26 5,641.24 5,641.24 5,639.80 5,640.79 52,905.9K
11:27 5,641.30 5,641.85 5,638.79 5,638.79 45,984.0K
11:28 5,638.92 5,638.92 5,636.84 5,636.99 51,196.3K
11:29 5,636.71 5,639.44 5,636.35 5,639.44 55,612.4K
11:30 5,639.21 5,639.21 5,638.75 5,638.75 3,709.6K
11:31 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:32 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:33 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:34 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:35 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:36 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:37 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:38 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:39 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:40 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:41 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:42 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:43 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:44 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:45 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:46 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:47 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:48 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:49 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:50 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:51 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:52 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:53 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:54 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:55 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:56 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:57 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:58 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
11:59 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:00 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:01 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:02 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:03 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:04 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:05 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:06 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:07 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:08 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:09 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:10 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:11 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:12 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:13 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:14 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:15 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:16 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:17 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:18 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:19 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:20 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:21 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:22 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:23 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:24 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:25 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:26 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:27 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:28 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:29 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:30 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:31 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:32 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:33 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:34 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:35 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:36 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:37 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:38 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:39 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:40 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:41 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:42 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:43 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:44 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:45 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:46 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:47 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:48 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:49 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:50 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:51 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:52 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:53 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:54 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:55 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:56 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:57 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:58 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
12:59 5,638.75 5,638.75 5,638.75 5,638.75 0.0K
13:00 5,638.75 5,638.75 5,629.58 5,629.58 236,849.6K
13:01 5,629.58 5,629.58 5,626.54 5,627.74 78,342.6K
13:02 5,627.65 5,628.64 5,625.82 5,625.82 63,836.3K
13:03 5,625.25 5,625.25 5,622.59 5,622.59 58,886.6K
13:04 5,622.60 5,622.60 5,620.56 5,620.56 68,707.8K
13:05 5,620.63 5,620.63 5,616.46 5,616.56 75,162.9K
13:06 5,617.29 5,617.29 5,611.83 5,611.83 77,558.8K
13:07 5,611.69 5,611.69 5,608.20 5,608.75 78,973.5K
13:08 5,609.32 5,609.32 5,604.15 5,604.38 83,622.7K
13:09 5,604.54 5,604.54 5,599.61 5,599.61 77,892.5K
13:10 5,599.61 5,600.10 5,597.90 5,597.90 78,290.8K
13:11 5,597.64 5,598.65 5,596.36 5,597.31 70,948.5K
13:12 5,597.16 5,597.88 5,595.68 5,595.72 64,099.9K
13:13 5,595.22 5,598.64 5,592.76 5,598.64 79,520.3K
13:14 5,598.55 5,598.55 5,595.22 5,596.00 52,600.5K
13:15 5,596.11 5,603.95 5,596.11 5,603.95 67,042.2K
13:16 5,604.37 5,606.26 5,600.84 5,601.26 68,554.7K
13:17 5,601.38 5,601.38 5,594.64 5,594.64 59,391.1K
13:18 5,595.03 5,595.53 5,591.24 5,595.53 63,209.7K
13:19 5,595.56 5,606.09 5,595.56 5,606.09 79,788.0K
13:20 5,606.14 5,613.58 5,606.14 5,613.58 63,155.1K
13:21 5,613.79 5,613.79 5,607.55 5,608.12 55,205.5K
13:22 5,608.06 5,608.06 5,602.45 5,602.45 46,345.3K
13:23 5,602.29 5,602.29 5,597.85 5,597.85 46,400.0K
13:24 5,597.53 5,597.53 5,593.63 5,593.63 46,988.2K
13:25 5,593.75 5,593.75 5,590.62 5,590.75 49,089.7K
13:26 5,591.09 5,591.09 5,589.26 5,589.41 50,784.2K
13:27 5,589.54 5,590.18 5,586.44 5,587.76 51,442.1K
13:28 5,587.34 5,587.61 5,584.71 5,584.71 60,652.1K
13:29 5,585.08 5,585.73 5,583.70 5,583.70 66,373.2K
13:30 5,583.42 5,585.86 5,582.78 5,582.78 70,854.7K
13:31 5,582.71 5,582.71 5,581.22 5,582.30 61,694.7K
13:32 5,582.03 5,584.68 5,581.09 5,584.67 62,842.9K
13:33 5,584.68 5,584.72 5,580.41 5,580.41 56,260.1K
13:34 5,580.26 5,581.22 5,575.65 5,575.65 66,502.7K
13:35 5,575.78 5,575.78 5,570.37 5,570.37 84,623.9K
13:36 5,570.41 5,570.41 5,564.21 5,564.21 97,587.7K
13:37 5,564.07 5,564.31 5,559.36 5,559.36 86,963.5K
13:38 5,558.84 5,558.84 5,553.68 5,553.68 100,008.0K
13:39 5,553.48 5,553.48 5,548.06 5,548.06 102,914.6K
13:40 5,548.02 5,548.02 5,543.35 5,543.35 88,702.0K
13:41 5,542.86 5,542.86 5,536.32 5,536.32 112,468.9K
13:42 5,536.26 5,536.26 5,533.02 5,533.02 125,012.0K
13:43 5,533.32 5,534.41 5,530.86 5,530.86 106,342.8K
13:44 5,531.20 5,531.20 5,529.34 5,529.46 92,140.7K
13:45 5,529.52 5,529.52 5,526.46 5,526.46 80,691.2K
13:46 5,526.34 5,526.34 5,524.65 5,524.75 72,172.8K
13:47 5,524.54 5,524.61 5,523.37 5,523.52 68,291.7K
13:48 5,523.89 5,524.58 5,523.80 5,524.58 58,902.0K
13:49 5,524.63 5,524.83 5,521.14 5,521.14 70,185.3K
13:50 5,521.03 5,521.03 5,518.82 5,518.82 58,888.3K
13:51 5,518.73 5,518.81 5,517.89 5,517.93 52,464.5K
13:52 5,517.81 5,517.81 5,516.19 5,516.19 54,815.0K
13:53 5,516.15 5,516.40 5,515.12 5,515.14 58,147.3K
13:54 5,515.00 5,519.21 5,514.96 5,519.21 60,890.1K
13:55 5,519.09 5,520.85 5,519.08 5,520.25 55,394.2K
13:56 5,520.26 5,520.26 5,517.48 5,517.65 42,813.8K
13:57 5,517.21 5,517.21 5,514.59 5,514.59 53,494.9K
13:58 5,514.41 5,514.41 5,510.37 5,510.37 59,069.1K
13:59 5,510.20 5,510.20 5,504.37 5,504.37 69,886.0K
14:00 5,504.31 5,504.31 5,499.15 5,499.15 87,505.3K
14:01 5,499.15 5,499.15 5,495.31 5,495.31 82,518.8K
14:02 5,495.07 5,495.07 5,489.78 5,489.78 78,174.2K
14:03 5,489.61 5,489.61 5,484.87 5,484.87 84,678.2K
14:04 5,484.54 5,484.54 5,480.40 5,480.55 91,129.5K
14:05 5,480.26 5,480.26 5,478.27 5,478.31 86,384.7K
14:06 5,478.17 5,478.85 5,475.47 5,475.47 77,423.4K
14:07 5,475.38 5,475.38 5,470.20 5,470.20 72,501.6K
14:08 5,470.05 5,470.29 5,467.03 5,467.03 69,836.2K
14:09 5,466.71 5,466.71 5,463.45 5,463.45 74,321.3K
14:10 5,463.42 5,463.42 5,460.68 5,460.68 69,754.5K
14:11 5,460.76 5,460.76 5,458.05 5,458.05 63,190.6K
14:12 5,457.95 5,458.05 5,456.73 5,456.73 62,201.7K
14:13 5,456.53 5,456.80 5,455.38 5,455.38 58,150.0K
14:14 5,455.29 5,455.41 5,453.65 5,453.65 56,578.1K
14:15 5,453.43 5,453.43 5,451.31 5,451.33 56,036.4K
14:16 5,451.22 5,451.22 5,447.57 5,447.57 60,704.9K
14:17 5,447.42 5,447.42 5,444.28 5,444.28 64,326.7K
14:18 5,444.14 5,444.14 5,441.33 5,441.33 62,717.5K
14:19 5,441.14 5,441.14 5,438.22 5,438.29 63,513.3K
14:20 5,438.21 5,439.08 5,437.45 5,439.08 65,879.3K
14:21 5,439.09 5,441.99 5,438.79 5,441.99 50,413.3K
14:22 5,442.12 5,448.26 5,442.12 5,448.26 51,980.1K
14:23 5,448.06 5,455.82 5,448.06 5,455.82 50,840.6K
14:24 5,456.10 5,466.57 5,456.10 5,466.57 55,446.0K
14:25 5,466.94 5,477.11 5,466.94 5,477.11 61,411.6K
14:26 5,477.19 5,481.20 5,477.19 5,481.20 58,900.9K
14:27 5,481.12 5,482.58 5,481.01 5,482.28 51,787.5K
14:28 5,482.32 5,482.32 5,480.04 5,480.28 46,015.2K
14:29 5,480.43 5,480.43 5,477.66 5,477.73 38,139.4K
14:30 5,477.52 5,477.52 5,475.32 5,475.32 41,189.0K
14:31 5,475.16 5,475.16 5,473.91 5,474.10 40,170.6K
14:32 5,473.90 5,477.64 5,473.74 5,477.64 38,839.1K
14:33 5,477.77 5,491.08 5,477.77 5,491.08 59,554.3K
14:34 5,491.19 5,502.68 5,491.19 5,502.68 67,000.7K
14:35 5,502.86 5,514.27 5,502.86 5,514.27 75,339.3K
14:36 5,514.44 5,521.30 5,514.44 5,521.30 75,308.2K
14:37 5,521.37 5,523.90 5,521.22 5,523.90 73,009.6K
14:38 5,524.24 5,524.24 5,523.37 5,523.62 70,095.5K
14:39 5,523.71 5,523.71 5,520.71 5,520.71 64,912.4K
14:40 5,520.75 5,520.75 5,515.07 5,515.07 57,630.7K
14:41 5,514.89 5,514.89 5,509.93 5,509.93 46,859.6K
14:42 5,510.01 5,510.01 5,507.03 5,507.03 50,686.4K
14:43 5,507.06 5,507.06 5,504.69 5,504.69 44,344.5K
14:44 5,504.49 5,504.49 5,500.70 5,500.70 44,320.5K
14:45 5,500.71 5,500.71 5,497.91 5,497.91 47,218.1K
14:46 5,497.88 5,497.88 5,496.00 5,496.09 50,807.3K
14:47 5,496.05 5,496.05 5,492.91 5,492.91 46,712.6K
14:48 5,492.60 5,492.60 5,488.98 5,489.01 47,487.3K
14:49 5,488.75 5,488.75 5,485.93 5,485.93 51,252.4K
14:50 5,485.83 5,485.83 5,481.91 5,481.91 57,622.8K
14:51 5,481.83 5,482.75 5,481.01 5,482.75 67,625.4K
14:52 5,482.95 5,487.06 5,482.74 5,486.84 66,740.4K
14:53 5,487.05 5,489.34 5,486.60 5,489.34 61,011.7K
14:54 5,489.37 5,492.99 5,489.30 5,492.99 67,839.5K
14:55 5,493.22 5,497.59 5,493.22 5,497.59 79,615.0K
14:56 5,497.65 5,498.53 5,496.98 5,498.05 90,641.8K
14:57 5,497.94 5,498.13 5,497.94 5,498.13 6,390.1K
14:58 5,498.13 5,498.13 5,498.13 5,498.13 0.0K
14:59 5,498.13 5,498.13 5,496.44 5,496.44 120,024.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし