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 5,947.15 5,947.15 5,947.15 5,947.15 240,769.5K
09:29 5,947.15 5,947.15 5,947.15 5,947.15 0.0K
09:30 5,947.15 5,956.84 5,944.80 5,956.67 799,645.7K
09:31 5,955.12 5,958.43 5,945.48 5,956.07 585,904.3K
09:32 5,955.85 5,955.85 5,945.58 5,946.23 426,461.5K
09:33 5,946.08 5,946.08 5,936.48 5,936.48 382,239.9K
09:34 5,936.78 5,950.46 5,936.78 5,944.03 344,757.2K
09:35 5,943.22 5,943.22 5,930.24 5,930.79 345,912.3K
09:36 5,931.09 5,940.99 5,928.02 5,939.83 265,075.9K
09:37 5,938.70 5,940.58 5,932.48 5,932.48 256,709.9K
09:38 5,932.81 5,933.57 5,930.96 5,932.75 217,111.1K
09:39 5,932.65 5,932.65 5,927.49 5,932.04 250,848.1K
09:40 5,931.86 5,932.85 5,927.28 5,930.70 247,389.9K
09:41 5,930.83 5,940.61 5,930.83 5,939.48 210,516.1K
09:42 5,940.17 5,947.72 5,940.17 5,946.61 166,488.5K
09:43 5,946.62 5,955.77 5,946.62 5,955.74 179,263.2K
09:44 5,955.42 5,955.42 5,949.85 5,951.84 167,849.0K
09:45 5,951.20 5,951.20 5,939.58 5,939.58 185,286.4K
09:46 5,941.20 5,945.36 5,938.09 5,938.09 171,977.0K
09:47 5,938.46 5,945.38 5,938.46 5,941.92 163,848.8K
09:48 5,942.27 5,942.27 5,938.25 5,940.54 163,631.5K
09:49 5,940.51 5,940.73 5,934.01 5,934.44 159,304.5K
09:50 5,934.25 5,938.13 5,929.47 5,938.13 200,732.7K
09:51 5,938.43 5,938.43 5,930.84 5,931.88 139,204.9K
09:52 5,932.86 5,934.74 5,930.90 5,931.15 140,321.4K
09:53 5,931.34 5,931.53 5,929.97 5,930.99 127,046.2K
09:54 5,931.24 5,931.24 5,925.54 5,925.64 153,116.6K
09:55 5,926.11 5,930.08 5,926.11 5,929.47 147,487.4K
09:56 5,928.77 5,928.77 5,923.59 5,928.32 143,231.4K
09:57 5,928.81 5,928.81 5,927.27 5,928.48 130,885.2K
09:58 5,928.67 5,938.99 5,928.67 5,938.99 135,517.2K
09:59 5,941.28 5,951.99 5,941.28 5,945.99 201,593.9K
10:00 5,945.66 5,945.66 5,937.56 5,939.13 138,735.3K
10:01 5,939.43 5,942.28 5,938.61 5,942.28 103,093.3K
10:02 5,942.35 5,942.35 5,935.59 5,935.61 109,532.9K
10:03 5,935.47 5,940.48 5,935.47 5,940.48 96,712.6K
10:04 5,940.32 5,940.32 5,937.23 5,938.47 102,972.0K
10:05 5,938.36 5,938.36 5,933.15 5,934.48 124,569.8K
10:06 5,934.27 5,937.02 5,934.27 5,934.99 105,621.4K
10:07 5,934.87 5,937.82 5,934.87 5,937.82 94,783.5K
10:08 5,937.73 5,943.71 5,937.73 5,943.07 100,893.1K
10:09 5,943.06 5,943.17 5,939.84 5,940.71 89,811.2K
10:10 5,940.77 5,945.51 5,939.63 5,945.51 96,521.0K
10:11 5,944.88 5,948.08 5,944.01 5,947.35 107,153.6K
10:12 5,947.24 5,947.24 5,944.30 5,944.62 94,413.6K
10:13 5,945.04 5,946.23 5,943.49 5,944.36 85,839.4K
10:14 5,944.44 5,947.02 5,944.44 5,947.02 98,678.7K
10:15 5,947.34 5,949.91 5,947.34 5,949.91 94,884.2K
10:16 5,949.93 5,956.62 5,949.93 5,956.62 117,775.7K
10:17 5,957.26 5,957.35 5,951.77 5,954.00 95,576.6K
10:18 5,954.13 5,958.15 5,954.13 5,958.15 81,132.5K
10:19 5,958.28 5,960.15 5,958.28 5,960.15 81,625.2K
10:20 5,960.51 5,965.33 5,960.51 5,965.33 90,981.8K
10:21 5,965.21 5,965.21 5,959.92 5,960.90 93,770.9K
10:22 5,960.64 5,962.13 5,960.64 5,961.84 73,746.3K
10:23 5,961.42 5,962.82 5,961.09 5,962.82 71,090.4K
10:24 5,963.03 5,965.06 5,962.86 5,965.06 65,017.2K
10:25 5,964.92 5,964.93 5,961.23 5,962.18 72,166.2K
10:26 5,962.17 5,962.19 5,961.74 5,961.75 59,830.5K
10:27 5,961.66 5,961.66 5,957.17 5,957.17 71,592.1K
10:28 5,957.11 5,957.34 5,955.20 5,955.20 62,339.7K
10:29 5,955.10 5,955.10 5,952.00 5,953.75 72,633.1K
10:30 5,953.57 5,953.57 5,950.87 5,951.29 66,507.7K
10:31 5,951.38 5,954.07 5,951.38 5,954.07 59,153.9K
10:32 5,954.11 5,956.20 5,952.68 5,952.68 64,930.7K
10:33 5,952.58 5,953.72 5,951.26 5,953.72 56,964.5K
10:34 5,953.70 5,955.31 5,953.60 5,955.31 47,978.0K
10:35 5,955.23 5,956.80 5,955.23 5,956.80 56,083.6K
10:36 5,956.88 5,960.46 5,956.64 5,960.46 55,035.1K
10:37 5,960.51 5,960.76 5,958.28 5,959.36 49,018.2K
10:38 5,959.32 5,959.34 5,952.73 5,953.54 78,348.9K
10:39 5,953.44 5,954.23 5,952.70 5,953.57 66,736.1K
10:40 5,953.49 5,953.62 5,949.77 5,952.12 72,310.6K
10:41 5,952.06 5,953.43 5,950.54 5,950.54 61,596.9K
10:42 5,950.30 5,951.21 5,948.93 5,951.21 79,868.3K
10:43 5,951.36 5,953.25 5,951.19 5,953.25 49,163.3K
10:44 5,953.15 5,953.15 5,952.56 5,952.88 47,243.1K
10:45 5,952.37 5,952.37 5,950.54 5,951.05 56,200.3K
10:46 5,949.97 5,949.97 5,945.03 5,945.05 95,591.2K
10:47 5,945.10 5,945.10 5,941.78 5,941.78 85,139.1K
10:48 5,941.66 5,942.24 5,941.32 5,942.10 69,429.4K
10:49 5,941.81 5,941.81 5,939.12 5,939.25 66,421.1K
10:50 5,939.21 5,939.21 5,934.97 5,935.06 86,492.9K
10:51 5,934.83 5,935.00 5,933.46 5,935.00 66,388.0K
10:52 5,935.11 5,939.23 5,935.11 5,939.23 62,502.3K
10:53 5,939.09 5,941.26 5,939.09 5,941.23 49,466.2K
10:54 5,941.39 5,943.82 5,941.37 5,943.82 51,020.5K
10:55 5,943.85 5,945.90 5,943.85 5,945.90 43,533.5K
10:56 5,945.94 5,946.17 5,941.48 5,945.69 46,930.8K
10:57 5,945.97 5,950.15 5,945.97 5,949.95 45,590.3K
10:58 5,949.91 5,952.21 5,949.91 5,952.21 45,380.9K
10:59 5,952.40 5,952.63 5,949.63 5,950.19 46,324.6K
11:00 5,950.15 5,950.53 5,943.03 5,943.03 76,012.8K
11:01 5,942.51 5,946.26 5,942.51 5,946.26 64,118.7K
11:02 5,946.48 5,946.74 5,942.81 5,943.20 52,955.9K
11:03 5,943.19 5,943.24 5,941.37 5,941.57 52,531.5K
11:04 5,941.53 5,941.74 5,941.10 5,941.74 41,742.0K
11:05 5,941.74 5,944.41 5,941.74 5,944.41 42,371.7K
11:06 5,944.20 5,944.20 5,940.83 5,941.02 50,337.2K
11:07 5,940.97 5,941.68 5,940.91 5,941.58 34,183.1K
11:08 5,941.65 5,942.31 5,941.24 5,942.31 42,257.8K
11:09 5,942.28 5,942.42 5,940.79 5,941.29 44,211.5K
11:10 5,941.30 5,943.76 5,940.90 5,943.76 38,938.3K
11:11 5,943.87 5,944.31 5,943.69 5,943.98 35,854.2K
11:12 5,943.95 5,944.06 5,943.49 5,943.89 34,266.7K
11:13 5,944.03 5,945.46 5,943.83 5,943.83 45,519.5K
11:14 5,943.95 5,944.06 5,940.57 5,941.35 46,921.9K
11:15 5,941.28 5,941.33 5,935.63 5,935.95 70,574.2K
11:16 5,936.55 5,937.91 5,936.55 5,937.91 45,857.7K
11:17 5,937.94 5,938.23 5,937.79 5,937.79 35,663.8K
11:18 5,937.93 5,938.14 5,937.12 5,937.28 38,055.8K
11:19 5,936.94 5,937.04 5,935.74 5,936.06 49,628.9K
11:20 5,936.65 5,936.85 5,936.15 5,936.71 41,343.9K
11:21 5,936.61 5,936.63 5,933.94 5,933.94 46,846.7K
11:22 5,934.00 5,936.57 5,934.00 5,936.57 41,401.3K
11:23 5,936.72 5,936.77 5,936.15 5,936.69 35,730.9K
11:24 5,937.15 5,940.82 5,937.15 5,940.28 46,472.6K
11:25 5,940.28 5,940.63 5,940.04 5,940.23 31,490.1K
11:26 5,940.25 5,941.46 5,940.25 5,941.13 33,193.3K
11:27 5,941.07 5,941.31 5,940.74 5,941.25 35,153.1K
11:28 5,941.20 5,941.48 5,940.75 5,941.28 33,114.7K
11:29 5,941.43 5,941.65 5,940.65 5,940.90 37,390.7K
11:30 5,941.04 5,941.04 5,940.82 5,940.82 2,462.4K
11:31 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:32 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:33 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:34 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:35 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:36 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:37 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:38 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:39 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:40 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:41 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:42 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:43 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:44 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:45 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:46 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:47 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:48 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:49 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:50 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:51 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:52 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:53 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:54 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:55 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:56 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:57 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:58 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
11:59 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:00 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:01 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:02 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:03 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:04 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:05 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:06 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:07 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:08 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:09 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:10 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:11 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:12 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:13 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:14 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:15 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:16 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:17 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:18 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:19 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:20 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:21 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:22 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:23 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:24 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:25 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:26 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:27 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:28 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:29 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:30 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:31 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:32 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:33 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:34 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:35 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:36 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:37 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:38 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:39 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:40 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:41 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:42 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:43 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:44 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:45 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:46 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:47 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:48 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:49 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:50 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:51 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:52 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:53 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:54 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:55 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:56 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:57 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:58 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
12:59 5,940.82 5,940.82 5,940.82 5,940.82 0.0K
13:00 5,940.82 5,941.42 5,938.03 5,939.12 144,527.1K
13:01 5,939.08 5,948.72 5,938.71 5,948.72 76,807.7K
13:02 5,948.14 5,952.35 5,945.34 5,951.92 85,394.6K
13:03 5,951.97 5,952.23 5,949.21 5,951.57 62,489.6K
13:04 5,951.45 5,954.19 5,951.34 5,954.09 59,369.6K
13:05 5,954.37 5,956.72 5,952.37 5,952.37 89,333.3K
13:06 5,952.00 5,952.00 5,949.27 5,951.87 74,168.1K
13:07 5,951.88 5,952.70 5,949.76 5,949.76 68,756.5K
13:08 5,949.60 5,951.02 5,948.02 5,951.02 79,919.8K
13:09 5,950.81 5,951.13 5,949.45 5,949.45 55,053.6K
13:10 5,949.58 5,949.61 5,948.65 5,949.15 47,843.8K
13:11 5,949.09 5,952.50 5,948.81 5,952.33 55,236.7K
13:12 5,952.63 5,952.63 5,951.30 5,951.49 52,446.1K
13:13 5,951.26 5,951.26 5,948.57 5,949.28 50,373.5K
13:14 5,949.53 5,953.19 5,949.53 5,953.19 49,465.9K
13:15 5,953.17 5,954.93 5,952.64 5,954.81 52,912.2K
13:16 5,954.76 5,956.92 5,954.76 5,956.12 57,953.1K
13:17 5,956.23 5,956.45 5,954.32 5,954.32 54,157.8K
13:18 5,954.64 5,954.86 5,954.22 5,954.30 46,188.4K
13:19 5,954.31 5,954.82 5,954.22 5,954.46 43,863.5K
13:20 5,954.37 5,954.71 5,954.29 5,954.53 46,866.1K
13:21 5,954.61 5,956.46 5,953.93 5,953.93 59,213.1K
13:22 5,954.06 5,955.04 5,953.69 5,954.79 41,358.1K
13:23 5,954.72 5,954.88 5,953.84 5,953.84 43,514.4K
13:24 5,953.83 5,953.83 5,952.36 5,952.48 51,861.3K
13:25 5,952.80 5,952.93 5,952.28 5,952.35 38,712.7K
13:26 5,952.16 5,952.38 5,951.65 5,951.72 46,097.2K
13:27 5,951.59 5,951.90 5,951.19 5,951.68 43,675.0K
13:28 5,951.68 5,953.86 5,951.51 5,953.86 46,966.2K
13:29 5,953.99 5,957.77 5,953.99 5,957.77 55,272.5K
13:30 5,957.78 5,962.52 5,957.78 5,962.52 68,038.7K
13:31 5,962.42 5,962.51 5,960.08 5,960.27 65,591.1K
13:32 5,960.38 5,967.46 5,960.38 5,967.46 80,842.5K
13:33 5,967.68 5,971.05 5,967.68 5,969.01 70,778.6K
13:34 5,968.77 5,969.32 5,964.85 5,965.16 60,483.9K
13:35 5,965.38 5,965.52 5,962.89 5,962.89 54,137.1K
13:36 5,962.64 5,963.27 5,962.53 5,963.19 42,440.9K
13:37 5,963.06 5,965.21 5,960.14 5,965.21 67,247.2K
13:38 5,965.29 5,965.41 5,962.06 5,962.21 48,725.7K
13:39 5,962.18 5,962.81 5,961.72 5,962.71 44,215.8K
13:40 5,962.71 5,963.08 5,961.69 5,962.89 44,562.1K
13:41 5,963.04 5,965.28 5,962.94 5,963.72 46,664.8K
13:42 5,964.05 5,965.92 5,964.05 5,965.92 42,793.1K
13:43 5,965.80 5,966.57 5,965.38 5,965.47 46,719.2K
13:44 5,965.65 5,965.71 5,964.19 5,964.19 53,998.4K
13:45 5,963.95 5,963.95 5,961.94 5,962.31 42,773.8K
13:46 5,962.33 5,962.41 5,959.85 5,959.85 48,318.7K
13:47 5,959.75 5,959.75 5,956.22 5,956.22 59,370.2K
13:48 5,955.97 5,955.97 5,954.58 5,954.79 53,792.2K
13:49 5,954.88 5,955.18 5,953.43 5,953.43 49,746.7K
13:50 5,953.37 5,953.37 5,952.26 5,953.28 45,058.9K
13:51 5,953.24 5,955.30 5,953.15 5,955.30 43,417.1K
13:52 5,955.33 5,956.03 5,955.24 5,955.82 40,765.2K
13:53 5,955.81 5,956.07 5,955.65 5,955.87 36,685.8K
13:54 5,956.00 5,956.48 5,956.00 5,956.48 40,584.9K
13:55 5,956.42 5,957.66 5,956.42 5,957.66 41,952.0K
13:56 5,957.65 5,957.65 5,956.69 5,957.06 39,413.4K
13:57 5,957.21 5,957.21 5,956.17 5,956.17 52,970.1K
13:58 5,956.21 5,956.29 5,955.76 5,955.82 40,471.7K
13:59 5,955.84 5,957.19 5,955.58 5,957.19 41,906.8K
14:00 5,957.24 5,958.54 5,957.22 5,957.22 61,299.9K
14:01 5,957.26 5,957.26 5,953.42 5,953.84 66,593.5K
14:02 5,954.12 5,954.38 5,953.52 5,954.38 45,542.9K
14:03 5,954.62 5,960.06 5,954.56 5,960.03 64,125.7K
14:04 5,959.91 5,961.28 5,959.91 5,961.14 46,057.6K
14:05 5,961.32 5,961.66 5,960.91 5,961.39 34,471.4K
14:06 5,961.73 5,962.08 5,961.39 5,962.08 40,477.6K
14:07 5,962.11 5,962.36 5,961.51 5,961.93 40,436.8K
14:08 5,961.92 5,962.11 5,961.71 5,962.11 39,599.2K
14:09 5,962.01 5,966.16 5,961.98 5,966.16 62,161.0K
14:10 5,966.16 5,967.47 5,966.16 5,967.28 55,183.7K
14:11 5,967.04 5,969.09 5,967.04 5,969.09 49,192.2K
14:12 5,969.31 5,974.32 5,969.31 5,974.32 87,018.5K
14:13 5,974.29 5,974.29 5,971.33 5,971.36 65,494.8K
14:14 5,971.27 5,971.27 5,969.46 5,969.46 51,415.8K
14:15 5,969.24 5,969.26 5,967.70 5,968.20 47,020.4K
14:16 5,968.10 5,968.12 5,967.10 5,967.11 49,597.9K
14:17 5,967.15 5,967.15 5,964.88 5,964.88 43,780.0K
14:18 5,965.06 5,965.14 5,963.86 5,963.86 44,980.6K
14:19 5,963.67 5,964.05 5,960.12 5,960.12 65,624.9K
14:20 5,960.12 5,961.89 5,960.05 5,961.66 52,623.9K
14:21 5,961.71 5,961.74 5,960.81 5,961.68 41,229.0K
14:22 5,961.67 5,961.67 5,961.04 5,961.17 57,174.6K
14:23 5,961.22 5,961.92 5,961.22 5,961.58 49,459.6K
14:24 5,961.53 5,962.47 5,961.25 5,962.01 50,836.3K
14:25 5,961.81 5,963.13 5,961.72 5,962.99 50,370.7K
14:26 5,963.06 5,963.61 5,963.06 5,963.48 41,366.3K
14:27 5,963.52 5,963.94 5,963.16 5,963.91 41,020.1K
14:28 5,963.86 5,964.10 5,962.85 5,963.16 42,998.1K
14:29 5,963.32 5,963.32 5,962.61 5,962.86 46,236.1K
14:30 5,962.75 5,965.52 5,962.75 5,964.73 72,522.4K
14:31 5,964.67 5,964.67 5,958.35 5,958.35 86,072.9K
14:32 5,958.22 5,958.45 5,957.36 5,957.36 57,125.0K
14:33 5,957.46 5,957.46 5,955.46 5,955.60 59,914.5K
14:34 5,955.11 5,955.11 5,951.93 5,951.93 76,275.9K
14:35 5,951.84 5,955.39 5,951.69 5,955.33 72,716.9K
14:36 5,955.45 5,955.77 5,953.66 5,955.10 51,567.5K
14:37 5,954.77 5,955.81 5,954.71 5,955.36 50,543.2K
14:38 5,955.42 5,956.01 5,955.35 5,955.69 48,894.1K
14:39 5,955.66 5,955.67 5,955.05 5,955.10 51,325.7K
14:40 5,954.92 5,954.92 5,953.21 5,953.29 61,601.4K
14:41 5,953.15 5,953.41 5,952.20 5,952.23 58,440.9K
14:42 5,951.96 5,952.19 5,951.03 5,952.15 70,371.8K
14:43 5,952.19 5,952.52 5,951.92 5,952.18 67,063.2K
14:44 5,952.12 5,952.36 5,951.74 5,952.27 65,750.2K
14:45 5,951.98 5,952.28 5,951.44 5,951.69 73,575.6K
14:46 5,951.41 5,951.56 5,950.43 5,950.78 80,243.3K
14:47 5,950.97 5,951.07 5,950.31 5,950.43 77,849.1K
14:48 5,950.49 5,950.72 5,949.51 5,949.71 80,049.7K
14:49 5,949.52 5,950.00 5,949.12 5,950.00 85,316.3K
14:50 5,949.79 5,951.31 5,949.79 5,951.02 106,118.9K
14:51 5,950.80 5,952.71 5,950.64 5,952.71 109,187.3K
14:52 5,952.19 5,952.33 5,950.58 5,950.92 94,584.1K
14:53 5,950.97 5,950.97 5,949.69 5,949.69 112,143.6K
14:54 5,949.67 5,950.22 5,949.34 5,949.34 128,237.5K
14:55 5,948.48 5,949.62 5,948.48 5,949.46 163,962.5K
14:56 5,949.31 5,950.26 5,949.03 5,950.16 155,792.7K
14:57 5,950.36 5,950.53 5,950.36 5,950.53 11,146.9K
14:58 5,950.53 5,950.53 5,950.53 5,950.53 0.0K
14:59 5,950.53 5,950.53 5,949.31 5,949.31 232,087.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし