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 5,979.41 5,979.41 5,979.41 5,979.41 199,049.4K
09:29 5,979.41 5,979.41 5,979.41 5,979.41 0.0K
09:30 5,979.41 5,979.60 5,963.77 5,967.03 677,159.9K
09:31 5,967.21 5,970.04 5,955.56 5,956.54 455,147.8K
09:32 5,957.02 5,958.37 5,953.76 5,957.44 398,735.8K
09:33 5,957.70 5,957.82 5,949.99 5,953.92 337,710.3K
09:34 5,954.61 5,957.73 5,954.61 5,955.91 301,149.1K
09:35 5,955.44 5,955.44 5,941.69 5,944.03 376,348.3K
09:36 5,943.98 5,953.18 5,943.98 5,953.18 255,003.8K
09:37 5,953.34 5,959.26 5,953.34 5,957.83 236,223.6K
09:38 5,957.65 5,968.49 5,957.65 5,968.43 243,119.6K
09:39 5,969.12 5,980.46 5,969.12 5,979.71 236,839.6K
09:40 5,979.69 5,980.95 5,976.06 5,976.06 213,914.0K
09:41 5,976.31 5,976.81 5,971.11 5,971.79 187,044.4K
09:42 5,971.17 5,971.17 5,966.07 5,968.98 179,127.3K
09:43 5,969.02 5,969.23 5,962.48 5,962.65 178,692.7K
09:44 5,963.22 5,963.92 5,960.15 5,960.15 178,804.4K
09:45 5,960.53 5,960.55 5,955.52 5,957.89 196,034.8K
09:46 5,957.78 5,964.23 5,953.48 5,964.23 185,953.1K
09:47 5,964.88 5,969.47 5,964.21 5,968.75 157,827.2K
09:48 5,968.42 5,969.53 5,965.52 5,965.52 140,125.4K
09:49 5,964.67 5,964.67 5,958.60 5,960.95 169,612.7K
09:50 5,960.29 5,961.72 5,957.74 5,961.72 152,154.6K
09:51 5,962.16 5,963.02 5,961.56 5,963.02 120,486.5K
09:52 5,962.99 5,963.04 5,957.03 5,958.97 136,660.7K
09:53 5,959.08 5,961.24 5,958.55 5,961.24 121,948.4K
09:54 5,961.23 5,961.23 5,953.85 5,954.70 156,937.0K
09:55 5,953.50 5,953.50 5,950.95 5,952.08 149,807.0K
09:56 5,951.51 5,951.51 5,949.90 5,951.24 145,883.3K
09:57 5,951.21 5,952.53 5,950.98 5,952.43 136,423.7K
09:58 5,953.35 5,962.82 5,953.35 5,962.82 155,224.5K
09:59 5,963.10 5,967.44 5,963.10 5,967.44 133,270.6K
10:00 5,967.53 5,967.79 5,965.12 5,965.67 127,038.3K
10:01 5,965.44 5,972.48 5,962.80 5,972.26 122,234.0K
10:02 5,972.17 5,972.53 5,965.75 5,966.81 111,122.1K
10:03 5,966.75 5,967.76 5,966.71 5,967.50 80,797.0K
10:04 5,967.92 5,973.40 5,967.79 5,973.40 99,698.8K
10:05 5,973.63 5,974.10 5,972.84 5,974.10 84,423.9K
10:06 5,974.05 5,977.48 5,973.46 5,977.48 97,299.4K
10:07 5,977.56 5,981.71 5,976.95 5,981.71 113,386.8K
10:08 5,982.41 5,982.63 5,980.29 5,980.43 102,991.5K
10:09 5,980.34 5,980.65 5,977.62 5,980.59 104,802.1K
10:10 5,980.35 5,984.36 5,980.35 5,984.36 125,666.5K
10:11 5,984.37 5,984.37 5,983.02 5,983.74 108,256.1K
10:12 5,983.58 5,983.79 5,980.46 5,981.35 88,278.2K
10:13 5,981.28 5,981.28 5,974.17 5,975.44 109,310.3K
10:14 5,975.53 5,975.68 5,973.21 5,973.38 73,207.1K
10:15 5,973.46 5,975.11 5,973.11 5,975.07 73,743.0K
10:16 5,974.98 5,975.43 5,973.18 5,973.18 76,367.9K
10:17 5,973.29 5,973.29 5,970.55 5,971.73 82,544.4K
10:18 5,971.76 5,971.84 5,971.12 5,971.43 61,700.7K
10:19 5,971.12 5,971.12 5,969.42 5,969.98 62,050.9K
10:20 5,970.20 5,971.84 5,969.92 5,971.12 73,022.8K
10:21 5,971.01 5,971.21 5,969.43 5,969.98 75,107.2K
10:22 5,969.93 5,969.93 5,969.01 5,969.49 64,489.6K
10:23 5,969.53 5,970.28 5,968.31 5,970.28 71,539.5K
10:24 5,970.25 5,972.11 5,970.16 5,972.11 61,258.0K
10:25 5,972.22 5,972.30 5,971.51 5,972.11 64,407.6K
10:26 5,972.06 5,974.34 5,971.67 5,974.12 60,128.7K
10:27 5,973.80 5,973.85 5,973.35 5,973.56 56,533.8K
10:28 5,973.51 5,973.98 5,972.45 5,972.45 58,248.2K
10:29 5,972.08 5,972.08 5,970.31 5,970.43 68,623.8K
10:30 5,970.36 5,973.22 5,970.36 5,973.22 68,496.2K
10:31 5,973.10 5,973.23 5,971.54 5,971.54 58,240.1K
10:32 5,970.91 5,970.91 5,963.60 5,963.60 115,942.9K
10:33 5,963.38 5,963.38 5,959.97 5,959.97 88,864.0K
10:34 5,959.84 5,959.84 5,957.28 5,957.28 83,643.3K
10:35 5,956.99 5,961.07 5,956.99 5,961.07 77,297.0K
10:36 5,961.29 5,962.65 5,961.29 5,961.49 57,354.5K
10:37 5,961.46 5,961.46 5,960.28 5,960.46 55,132.1K
10:38 5,960.36 5,960.36 5,958.57 5,958.57 59,921.0K
10:39 5,958.64 5,958.64 5,957.52 5,957.68 57,459.3K
10:40 5,957.86 5,959.63 5,957.63 5,959.52 56,366.4K
10:41 5,959.67 5,960.11 5,959.53 5,959.75 45,829.9K
10:42 5,959.82 5,961.39 5,958.13 5,958.13 52,271.5K
10:43 5,958.48 5,960.34 5,958.48 5,960.27 44,904.9K
10:44 5,960.28 5,960.28 5,953.98 5,954.53 79,795.0K
10:45 5,954.50 5,954.50 5,952.43 5,952.43 66,874.8K
10:46 5,952.42 5,952.42 5,949.27 5,949.27 92,184.0K
10:47 5,949.08 5,949.11 5,947.91 5,947.91 77,350.3K
10:48 5,947.86 5,948.00 5,945.34 5,945.34 77,956.2K
10:49 5,945.20 5,945.98 5,944.83 5,945.98 71,883.2K
10:50 5,945.93 5,945.93 5,943.41 5,943.41 76,557.2K
10:51 5,943.40 5,943.40 5,940.82 5,940.82 83,695.3K
10:52 5,940.86 5,940.86 5,938.14 5,938.14 83,787.4K
10:53 5,937.98 5,937.98 5,935.78 5,935.78 87,644.2K
10:54 5,935.79 5,935.92 5,933.25 5,933.35 84,164.7K
10:55 5,933.25 5,933.27 5,924.37 5,924.74 150,586.6K
10:56 5,924.80 5,925.03 5,920.59 5,925.03 143,094.4K
10:57 5,924.54 5,928.02 5,924.25 5,928.02 88,356.9K
10:58 5,928.52 5,935.51 5,928.52 5,932.44 84,616.5K
10:59 5,933.43 5,937.52 5,933.43 5,937.52 51,606.9K
11:00 5,937.67 5,937.67 5,932.58 5,932.89 71,115.1K
11:01 5,933.12 5,933.42 5,930.89 5,930.89 52,598.6K
11:02 5,930.58 5,934.51 5,930.58 5,934.33 49,989.7K
11:03 5,934.60 5,935.42 5,933.63 5,933.67 47,279.5K
11:04 5,933.52 5,933.52 5,931.40 5,931.73 40,986.2K
11:05 5,931.54 5,931.54 5,924.81 5,924.81 77,550.9K
11:06 5,924.39 5,924.39 5,915.98 5,915.98 106,907.2K
11:07 5,914.65 5,915.52 5,914.09 5,914.09 95,295.4K
11:08 5,913.95 5,913.95 5,909.34 5,909.34 94,794.1K
11:09 5,909.16 5,909.16 5,902.29 5,902.29 134,814.0K
11:10 5,902.38 5,909.25 5,901.84 5,909.25 123,190.8K
11:11 5,909.53 5,909.53 5,906.74 5,906.90 60,286.1K
11:12 5,906.88 5,907.71 5,906.62 5,906.75 54,066.9K
11:13 5,906.74 5,906.74 5,898.36 5,898.36 110,168.8K
11:14 5,898.13 5,902.56 5,897.70 5,901.64 95,233.5K
11:15 5,901.61 5,904.27 5,901.61 5,904.19 66,386.4K
11:16 5,904.16 5,904.17 5,897.65 5,897.76 81,005.4K
11:17 5,897.71 5,901.58 5,897.71 5,901.58 63,782.9K
11:18 5,901.62 5,905.54 5,901.56 5,904.64 55,494.8K
11:19 5,904.64 5,904.64 5,899.51 5,900.55 62,234.1K
11:20 5,900.75 5,900.75 5,897.82 5,900.02 60,830.6K
11:21 5,900.10 5,907.76 5,900.10 5,907.76 60,502.9K
11:22 5,907.92 5,907.96 5,904.30 5,906.27 50,206.6K
11:23 5,906.18 5,908.50 5,906.18 5,908.50 34,900.4K
11:24 5,908.69 5,910.57 5,907.17 5,908.55 42,899.3K
11:25 5,908.86 5,911.91 5,908.86 5,911.79 37,309.7K
11:26 5,911.93 5,915.61 5,911.93 5,915.59 41,011.7K
11:27 5,915.65 5,915.65 5,913.56 5,914.12 40,262.5K
11:28 5,914.11 5,914.37 5,911.10 5,911.16 42,021.7K
11:29 5,911.36 5,911.36 5,910.07 5,910.51 41,687.0K
11:30 5,910.38 5,910.38 5,910.35 5,910.35 2,382.5K
11:31 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:32 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:33 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:34 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:35 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:36 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:37 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:38 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:39 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:40 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:41 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:42 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:43 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:44 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:45 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:46 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:47 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:48 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:49 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:50 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:51 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:52 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:53 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:54 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:55 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:56 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:57 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:58 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
11:59 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:00 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:01 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:02 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:03 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:04 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:05 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:06 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:07 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:08 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:09 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:10 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:11 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:12 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:13 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:14 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:15 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:16 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:17 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:18 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:19 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:20 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:21 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:22 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:23 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:24 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:25 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:26 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:27 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:28 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:29 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:30 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:31 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:32 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:33 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:34 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:35 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:36 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:37 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:38 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:39 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:40 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:41 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:42 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:43 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:44 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:45 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:46 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:47 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:48 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:49 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:50 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:51 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:52 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:53 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:54 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:55 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:56 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:57 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:58 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
12:59 5,910.35 5,910.35 5,910.35 5,910.35 0.0K
13:00 5,910.35 5,910.35 5,904.77 5,905.99 130,154.4K
13:01 5,905.99 5,909.02 5,905.89 5,906.23 77,710.5K
13:02 5,906.26 5,907.36 5,905.13 5,907.35 57,291.5K
13:03 5,907.45 5,912.18 5,907.45 5,912.18 58,230.1K
13:04 5,912.53 5,912.58 5,907.59 5,907.59 68,485.5K
13:05 5,907.42 5,907.42 5,902.14 5,902.21 63,376.1K
13:06 5,902.12 5,907.99 5,902.00 5,907.99 50,729.6K
13:07 5,907.80 5,910.18 5,907.76 5,910.18 42,040.7K
13:08 5,910.42 5,912.28 5,910.37 5,910.70 45,683.6K
13:09 5,910.91 5,912.16 5,910.26 5,910.26 45,363.7K
13:10 5,910.09 5,910.24 5,908.37 5,908.37 56,074.0K
13:11 5,908.32 5,911.79 5,906.48 5,911.79 62,704.2K
13:12 5,911.79 5,911.84 5,909.63 5,909.63 39,311.0K
13:13 5,909.67 5,909.67 5,906.37 5,906.37 44,962.8K
13:14 5,905.97 5,908.05 5,905.16 5,907.98 46,425.4K
13:15 5,908.01 5,913.52 5,908.01 5,913.43 48,028.3K
13:16 5,913.51 5,913.84 5,912.50 5,913.83 32,549.3K
13:17 5,913.81 5,914.78 5,913.61 5,914.49 30,761.3K
13:18 5,914.35 5,915.12 5,914.13 5,914.22 31,897.3K
13:19 5,913.90 5,916.83 5,913.90 5,916.83 31,745.8K
13:20 5,916.96 5,917.39 5,915.45 5,917.39 39,069.3K
13:21 5,917.63 5,917.72 5,915.32 5,915.33 37,961.7K
13:22 5,915.24 5,916.82 5,915.19 5,916.57 34,760.9K
13:23 5,916.62 5,922.14 5,916.52 5,922.14 43,640.3K
13:24 5,922.42 5,922.42 5,918.03 5,918.70 41,546.1K
13:25 5,917.35 5,920.09 5,916.11 5,920.09 34,313.0K
13:26 5,920.06 5,920.23 5,916.47 5,918.90 34,086.8K
13:27 5,919.04 5,919.45 5,916.83 5,917.22 37,897.3K
13:28 5,917.20 5,917.64 5,916.89 5,917.64 34,660.0K
13:29 5,917.56 5,922.17 5,917.56 5,921.62 50,873.1K
13:30 5,921.79 5,922.10 5,920.20 5,922.10 38,913.3K
13:31 5,922.20 5,922.29 5,921.77 5,921.83 33,009.4K
13:32 5,921.66 5,925.09 5,921.50 5,925.08 39,339.7K
13:33 5,924.81 5,924.81 5,922.79 5,922.95 35,490.5K
13:34 5,922.95 5,929.51 5,922.72 5,929.51 59,247.1K
13:35 5,929.89 5,929.99 5,923.19 5,923.19 50,646.8K
13:36 5,923.02 5,925.28 5,922.55 5,925.08 32,776.3K
13:37 5,925.21 5,929.14 5,925.19 5,929.14 37,881.5K
13:38 5,929.17 5,932.94 5,929.17 5,932.94 47,150.0K
13:39 5,933.15 5,933.21 5,930.28 5,933.11 52,528.4K
13:40 5,933.20 5,938.51 5,933.20 5,938.51 67,082.8K
13:41 5,938.66 5,938.66 5,935.78 5,937.06 47,206.1K
13:42 5,937.14 5,937.14 5,932.94 5,932.95 51,047.6K
13:43 5,933.14 5,934.70 5,932.59 5,934.43 38,994.2K
13:44 5,934.33 5,934.33 5,932.39 5,932.39 34,463.0K
13:45 5,932.23 5,932.23 5,929.18 5,930.48 35,687.9K
13:46 5,930.47 5,934.09 5,930.23 5,933.95 39,884.7K
13:47 5,934.00 5,937.11 5,933.89 5,937.11 36,127.5K
13:48 5,937.29 5,939.25 5,932.42 5,932.42 53,080.5K
13:49 5,933.43 5,935.19 5,933.31 5,934.99 38,547.3K
13:50 5,934.98 5,934.98 5,927.51 5,928.70 62,651.3K
13:51 5,928.95 5,928.95 5,925.24 5,926.02 48,293.8K
13:52 5,926.02 5,926.14 5,925.02 5,926.14 37,432.3K
13:53 5,925.84 5,925.84 5,924.56 5,924.84 32,325.0K
13:54 5,924.76 5,926.84 5,924.50 5,926.84 37,900.2K
13:55 5,926.84 5,933.43 5,926.74 5,932.93 53,517.4K
13:56 5,932.93 5,933.15 5,932.48 5,932.99 29,696.2K
13:57 5,932.98 5,933.11 5,932.47 5,932.98 31,183.7K
13:58 5,932.89 5,932.89 5,929.79 5,930.07 30,660.0K
13:59 5,929.67 5,930.35 5,929.19 5,929.19 28,394.6K
14:00 5,929.06 5,931.26 5,928.45 5,928.63 36,083.9K
14:01 5,928.31 5,928.56 5,927.09 5,927.09 35,555.9K
14:02 5,926.85 5,928.29 5,926.12 5,928.30 38,271.3K
14:03 5,928.04 5,928.06 5,925.34 5,925.34 41,132.4K
14:04 5,925.25 5,925.56 5,924.27 5,925.56 49,473.9K
14:05 5,925.38 5,927.29 5,924.91 5,926.95 40,370.5K
14:06 5,926.65 5,932.30 5,926.65 5,930.54 61,478.0K
14:07 5,930.43 5,930.77 5,928.28 5,928.28 36,302.8K
14:08 5,927.95 5,928.47 5,927.95 5,927.99 29,106.9K
14:09 5,927.69 5,927.89 5,926.17 5,926.17 35,042.3K
14:10 5,926.11 5,926.25 5,924.90 5,924.90 33,003.9K
14:11 5,924.80 5,924.87 5,924.43 5,924.57 33,312.6K
14:12 5,924.44 5,924.48 5,923.74 5,924.33 37,639.7K
14:13 5,924.04 5,924.04 5,923.30 5,923.40 33,702.4K
14:14 5,923.34 5,923.82 5,922.28 5,922.67 32,582.3K
14:15 5,922.62 5,923.33 5,922.62 5,922.75 35,291.9K
14:16 5,922.82 5,925.00 5,922.82 5,923.78 40,532.4K
14:17 5,923.85 5,924.38 5,923.73 5,924.12 34,977.5K
14:18 5,923.98 5,924.04 5,921.39 5,921.39 47,339.3K
14:19 5,921.31 5,921.97 5,921.25 5,921.74 36,205.7K
14:20 5,921.26 5,921.26 5,917.09 5,917.09 66,473.0K
14:21 5,916.96 5,916.96 5,914.25 5,914.25 65,552.2K
14:22 5,913.55 5,919.37 5,912.79 5,919.27 68,240.8K
14:23 5,919.08 5,920.55 5,919.08 5,920.55 36,144.1K
14:24 5,920.50 5,921.34 5,920.50 5,921.34 32,480.5K
14:25 5,921.27 5,921.27 5,920.24 5,921.14 32,508.4K
14:26 5,921.49 5,922.43 5,920.51 5,920.55 35,508.5K
14:27 5,920.35 5,920.39 5,916.63 5,918.09 44,230.8K
14:28 5,917.82 5,918.64 5,917.46 5,917.99 30,804.3K
14:29 5,918.00 5,918.74 5,917.51 5,917.64 35,851.1K
14:30 5,917.47 5,920.37 5,917.47 5,918.19 52,261.3K
14:31 5,917.99 5,917.99 5,915.13 5,916.06 52,250.3K
14:32 5,916.08 5,916.09 5,915.21 5,915.40 46,537.9K
14:33 5,915.11 5,917.57 5,915.11 5,917.18 48,310.2K
14:34 5,917.23 5,923.99 5,917.23 5,923.54 72,392.8K
14:35 5,923.57 5,924.77 5,923.49 5,924.56 50,277.9K
14:36 5,924.64 5,924.64 5,922.07 5,922.07 51,806.9K
14:37 5,921.77 5,922.75 5,921.77 5,922.02 45,400.3K
14:38 5,922.21 5,922.92 5,922.18 5,922.63 48,003.2K
14:39 5,922.69 5,922.69 5,922.03 5,922.26 46,187.6K
14:40 5,922.03 5,922.03 5,919.39 5,919.39 60,582.0K
14:41 5,919.32 5,921.19 5,919.29 5,920.22 57,197.7K
14:42 5,920.35 5,921.74 5,920.11 5,921.06 55,689.9K
14:43 5,921.03 5,921.97 5,920.90 5,921.31 53,345.1K
14:44 5,921.13 5,921.73 5,920.80 5,920.92 60,068.3K
14:45 5,921.10 5,921.10 5,919.41 5,919.73 74,763.6K
14:46 5,919.53 5,920.65 5,919.53 5,920.34 67,229.4K
14:47 5,920.45 5,920.45 5,918.95 5,919.03 70,336.6K
14:48 5,919.34 5,919.34 5,918.19 5,918.19 78,950.4K
14:49 5,918.06 5,918.21 5,915.28 5,915.28 102,702.1K
14:50 5,915.21 5,916.42 5,915.21 5,915.60 106,643.0K
14:51 5,915.65 5,916.28 5,915.26 5,915.69 107,632.6K
14:52 5,915.46 5,915.92 5,914.87 5,915.92 103,597.1K
14:53 5,915.34 5,917.19 5,915.34 5,917.00 119,738.2K
14:54 5,916.98 5,919.28 5,916.98 5,918.92 120,267.9K
14:55 5,918.91 5,920.82 5,918.60 5,919.90 135,172.1K
14:56 5,920.35 5,920.74 5,919.31 5,920.74 146,568.8K
14:57 5,920.63 5,921.67 5,920.63 5,921.67 10,004.1K
14:58 5,921.67 5,921.67 5,921.67 5,921.67 0.0K
14:59 5,921.67 5,921.67 5,920.48 5,920.48 217,277.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし