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 6,171.61 6,171.61 6,171.61 6,171.61 268,350.4K
09:29 6,171.61 6,171.61 6,171.61 6,171.61 0.0K
09:30 6,171.61 6,195.14 6,171.61 6,194.01 1,013,921.7K
09:31 6,193.82 6,193.82 6,181.11 6,181.11 661,340.3K
09:32 6,181.84 6,187.25 6,180.00 6,182.26 543,078.9K
09:33 6,181.99 6,181.99 6,166.73 6,166.73 528,529.2K
09:34 6,166.03 6,174.09 6,165.24 6,174.09 356,353.0K
09:35 6,175.10 6,175.26 6,162.62 6,162.62 312,199.8K
09:36 6,162.37 6,162.37 6,152.64 6,152.64 320,749.1K
09:37 6,152.98 6,165.85 6,152.98 6,165.85 299,149.9K
09:38 6,165.98 6,166.92 6,164.02 6,166.67 225,145.8K
09:39 6,166.43 6,166.43 6,160.93 6,161.06 239,006.4K
09:40 6,160.94 6,161.41 6,155.39 6,155.66 251,439.7K
09:41 6,155.52 6,156.43 6,151.08 6,151.08 234,819.0K
09:42 6,150.93 6,154.54 6,150.55 6,152.90 238,894.3K
09:43 6,153.39 6,153.39 6,141.09 6,141.09 228,636.2K
09:44 6,141.03 6,145.09 6,139.76 6,139.76 213,097.3K
09:45 6,139.54 6,139.54 6,135.62 6,136.42 196,603.9K
09:46 6,136.38 6,147.67 6,136.15 6,147.67 211,463.1K
09:47 6,147.71 6,148.89 6,145.86 6,146.11 174,737.3K
09:48 6,146.26 6,146.26 6,141.05 6,141.05 171,293.2K
09:49 6,140.61 6,140.61 6,130.29 6,130.29 191,429.2K
09:50 6,130.26 6,130.26 6,122.89 6,122.89 210,085.1K
09:51 6,122.45 6,127.70 6,122.31 6,122.50 207,158.6K
09:52 6,122.54 6,125.17 6,119.98 6,125.17 191,665.6K
09:53 6,129.03 6,130.88 6,123.53 6,123.53 184,317.2K
09:54 6,123.35 6,123.35 6,118.96 6,119.34 161,170.0K
09:55 6,119.27 6,124.62 6,118.58 6,124.62 154,947.4K
09:56 6,126.29 6,131.77 6,125.79 6,131.77 144,771.2K
09:57 6,132.68 6,139.72 6,132.68 6,136.97 145,759.5K
09:58 6,137.02 6,140.40 6,137.02 6,140.40 124,021.9K
09:59 6,140.41 6,140.46 6,136.41 6,136.41 117,674.1K
10:00 6,136.37 6,136.74 6,134.15 6,134.95 121,332.6K
10:01 6,135.16 6,137.68 6,135.16 6,137.68 108,971.8K
10:02 6,137.71 6,137.81 6,134.84 6,134.84 123,177.0K
10:03 6,134.65 6,139.65 6,134.51 6,139.10 112,910.3K
10:04 6,139.37 6,140.02 6,138.88 6,139.46 96,236.7K
10:05 6,139.27 6,141.09 6,139.27 6,141.09 97,525.3K
10:06 6,140.96 6,140.96 6,138.85 6,139.92 89,204.2K
10:07 6,140.19 6,141.94 6,140.19 6,141.79 92,364.0K
10:08 6,141.90 6,141.93 6,140.41 6,140.79 83,908.7K
10:09 6,140.98 6,140.98 6,132.98 6,132.98 119,026.3K
10:10 6,132.86 6,132.86 6,129.63 6,129.85 96,637.5K
10:11 6,129.82 6,129.82 6,125.38 6,126.30 101,833.0K
10:12 6,126.10 6,127.13 6,126.00 6,126.00 84,521.0K
10:13 6,125.50 6,125.56 6,122.33 6,122.33 85,462.4K
10:14 6,121.95 6,121.95 6,119.18 6,119.18 118,578.3K
10:15 6,119.10 6,119.44 6,114.38 6,114.38 109,675.8K
10:16 6,114.44 6,114.44 6,112.58 6,113.11 101,386.3K
10:17 6,112.94 6,119.62 6,112.94 6,118.92 98,037.4K
10:18 6,118.16 6,118.16 6,115.70 6,116.34 85,847.8K
10:19 6,116.21 6,116.21 6,113.76 6,113.76 78,072.9K
10:20 6,113.83 6,113.83 6,106.25 6,106.25 139,667.5K
10:21 6,106.21 6,106.35 6,105.87 6,106.03 85,571.6K
10:22 6,106.01 6,108.66 6,106.01 6,108.29 80,021.6K
10:23 6,107.93 6,113.48 6,107.93 6,113.29 85,446.2K
10:24 6,113.35 6,115.18 6,113.00 6,113.00 86,186.0K
10:25 6,113.21 6,113.85 6,113.15 6,113.71 67,389.1K
10:26 6,113.81 6,113.81 6,108.51 6,109.26 97,288.5K
10:27 6,110.07 6,110.07 6,101.50 6,101.72 139,999.8K
10:28 6,102.50 6,107.17 6,102.50 6,107.17 81,330.7K
10:29 6,106.74 6,108.15 6,104.45 6,107.93 97,816.1K
10:30 6,107.40 6,107.40 6,103.59 6,103.66 75,259.3K
10:31 6,103.56 6,103.67 6,102.94 6,103.52 79,224.9K
10:32 6,103.39 6,107.63 6,102.93 6,107.21 75,194.8K
10:33 6,107.11 6,107.28 6,105.10 6,106.82 59,519.0K
10:34 6,106.93 6,110.41 6,106.93 6,109.87 58,960.9K
10:35 6,109.91 6,111.15 6,109.91 6,110.98 56,130.8K
10:36 6,111.17 6,111.28 6,110.14 6,110.94 64,719.0K
10:37 6,111.06 6,111.55 6,110.93 6,111.07 59,680.6K
10:38 6,111.21 6,111.57 6,108.92 6,108.92 66,618.7K
10:39 6,109.08 6,109.18 6,108.35 6,108.53 56,851.1K
10:40 6,108.48 6,108.48 6,105.46 6,105.46 70,036.5K
10:41 6,105.29 6,108.17 6,105.29 6,107.00 75,491.2K
10:42 6,106.97 6,107.13 6,105.65 6,105.77 60,715.0K
10:43 6,105.78 6,109.02 6,105.22 6,109.02 63,403.8K
10:44 6,108.63 6,108.63 6,106.28 6,106.28 52,827.6K
10:45 6,106.48 6,106.48 6,104.67 6,104.67 61,531.1K
10:46 6,104.52 6,105.66 6,103.83 6,105.29 74,882.3K
10:47 6,105.02 6,105.19 6,102.59 6,102.59 53,800.8K
10:48 6,102.74 6,103.64 6,102.60 6,103.64 57,670.1K
10:49 6,103.88 6,107.24 6,103.88 6,105.90 57,301.2K
10:50 6,106.00 6,111.05 6,105.92 6,111.05 75,364.4K
10:51 6,111.08 6,114.00 6,111.05 6,114.00 60,125.4K
10:52 6,113.78 6,113.99 6,113.38 6,113.81 45,034.6K
10:53 6,113.90 6,114.86 6,113.90 6,114.86 43,896.2K
10:54 6,114.89 6,116.56 6,114.89 6,116.46 49,960.4K
10:55 6,116.36 6,118.39 6,116.02 6,118.39 65,988.5K
10:56 6,118.39 6,120.88 6,118.36 6,120.88 60,636.1K
10:57 6,120.83 6,122.10 6,120.83 6,122.10 57,506.7K
10:58 6,122.16 6,122.80 6,119.56 6,120.27 55,059.8K
10:59 6,120.47 6,120.96 6,120.07 6,120.18 42,377.3K
11:00 6,120.36 6,120.65 6,119.50 6,120.60 55,335.2K
11:01 6,120.61 6,121.39 6,120.49 6,120.71 41,002.6K
11:02 6,120.78 6,123.60 6,120.46 6,123.60 50,015.6K
11:03 6,123.79 6,124.60 6,122.35 6,124.17 49,592.9K
11:04 6,124.00 6,125.68 6,124.00 6,125.52 43,461.2K
11:05 6,125.73 6,128.28 6,125.73 6,125.93 54,741.4K
11:06 6,126.08 6,126.35 6,122.03 6,122.41 82,698.7K
11:07 6,122.61 6,124.65 6,122.61 6,124.59 50,648.3K
11:08 6,124.54 6,126.17 6,124.38 6,126.17 48,274.9K
11:09 6,126.25 6,126.25 6,123.43 6,123.77 49,368.7K
11:10 6,123.94 6,127.02 6,123.94 6,127.02 52,097.6K
11:11 6,127.07 6,127.76 6,126.27 6,127.76 45,334.7K
11:12 6,127.77 6,127.89 6,127.42 6,127.74 57,039.5K
11:13 6,127.64 6,127.64 6,124.47 6,124.47 51,813.0K
11:14 6,124.49 6,124.49 6,121.48 6,121.55 71,896.2K
11:15 6,121.64 6,121.82 6,120.34 6,120.34 54,654.6K
11:16 6,120.32 6,120.32 6,113.93 6,113.93 101,262.2K
11:17 6,114.15 6,114.50 6,112.92 6,113.01 52,363.4K
11:18 6,112.98 6,112.98 6,106.66 6,107.37 92,930.3K
11:19 6,107.16 6,107.80 6,105.01 6,105.21 58,834.3K
11:20 6,105.30 6,105.43 6,102.55 6,104.08 61,215.3K
11:21 6,104.27 6,106.52 6,104.27 6,106.48 49,404.6K
11:22 6,104.59 6,105.75 6,103.83 6,105.75 45,689.7K
11:23 6,105.75 6,107.50 6,105.75 6,107.50 40,208.9K
11:24 6,107.47 6,107.77 6,105.14 6,106.00 47,250.4K
11:25 6,106.01 6,106.01 6,104.05 6,105.01 53,702.9K
11:26 6,105.01 6,105.19 6,101.73 6,103.48 63,220.8K
11:27 6,103.48 6,107.16 6,103.48 6,107.16 49,686.3K
11:28 6,107.42 6,111.08 6,107.34 6,111.08 59,635.9K
11:29 6,110.94 6,112.16 6,110.44 6,112.16 59,649.4K
11:30 6,112.17 6,112.17 6,112.06 6,112.06 3,854.6K
11:31 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:32 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:33 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:34 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:35 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:36 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:37 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:38 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:39 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:40 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:41 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:42 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:43 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:44 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:45 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:46 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:47 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:48 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:49 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:50 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:51 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:52 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:53 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:54 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:55 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:56 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:57 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:58 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
11:59 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:00 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:01 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:02 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:03 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:04 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:05 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:06 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:07 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:08 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:09 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:10 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:11 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:12 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:13 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:14 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:15 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:16 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:17 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:18 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:19 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:20 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:21 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:22 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:23 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:24 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:25 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:26 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:27 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:28 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:29 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:30 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:31 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:32 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:33 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:34 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:35 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:36 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:37 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:38 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:39 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:40 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:41 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:42 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:43 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:44 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:45 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:46 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:47 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:48 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:49 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:50 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:51 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:52 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:53 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:54 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:55 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:56 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:57 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:58 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
12:59 6,112.06 6,112.06 6,112.06 6,112.06 0.0K
13:00 6,112.06 6,116.05 6,110.41 6,116.05 211,859.2K
13:01 6,116.13 6,121.15 6,115.58 6,121.15 95,520.9K
13:02 6,121.45 6,125.67 6,121.45 6,125.67 78,779.6K
13:03 6,125.50 6,125.55 6,124.03 6,125.42 86,780.6K
13:04 6,125.08 6,125.08 6,122.41 6,122.63 83,323.9K
13:05 6,122.43 6,122.43 6,120.61 6,120.81 72,349.7K
13:06 6,120.92 6,122.10 6,120.58 6,121.82 77,374.0K
13:07 6,121.90 6,123.28 6,121.72 6,123.28 61,199.2K
13:08 6,123.32 6,123.32 6,120.28 6,121.17 62,032.4K
13:09 6,121.09 6,121.09 6,117.59 6,118.55 64,026.6K
13:10 6,118.93 6,119.87 6,116.59 6,116.59 71,707.5K
13:11 6,117.12 6,120.95 6,117.12 6,120.89 61,421.0K
13:12 6,121.09 6,121.38 6,117.63 6,117.63 66,940.9K
13:13 6,117.80 6,117.80 6,113.57 6,113.57 72,740.5K
13:14 6,113.42 6,114.05 6,113.09 6,113.09 53,132.7K
13:15 6,113.18 6,113.37 6,112.21 6,112.56 55,970.0K
13:16 6,112.46 6,113.58 6,112.35 6,113.58 55,771.0K
13:17 6,113.47 6,114.02 6,110.18 6,110.57 57,278.4K
13:18 6,110.82 6,111.85 6,110.53 6,110.96 57,542.0K
13:19 6,111.10 6,111.25 6,109.91 6,109.91 58,988.8K
13:20 6,109.94 6,110.31 6,108.36 6,108.36 67,992.5K
13:21 6,108.45 6,108.68 6,105.51 6,105.81 74,466.2K
13:22 6,105.98 6,106.83 6,105.76 6,105.76 62,254.7K
13:23 6,105.90 6,106.29 6,105.64 6,105.80 52,484.1K
13:24 6,106.01 6,106.05 6,102.96 6,102.96 79,501.0K
13:25 6,103.04 6,105.76 6,102.94 6,105.15 63,862.6K
13:26 6,105.40 6,105.59 6,104.33 6,104.33 46,555.4K
13:27 6,104.39 6,104.45 6,103.02 6,103.09 48,661.0K
13:28 6,103.05 6,106.28 6,103.05 6,106.28 55,807.3K
13:29 6,106.46 6,107.15 6,105.73 6,107.15 50,060.9K
13:30 6,107.19 6,107.51 6,107.00 6,107.41 49,025.4K
13:31 6,107.32 6,107.32 6,105.68 6,105.91 52,881.9K
13:32 6,105.91 6,105.91 6,105.00 6,105.28 43,335.0K
13:33 6,105.58 6,107.43 6,105.58 6,107.28 46,023.8K
13:34 6,107.24 6,108.84 6,107.18 6,108.84 48,495.4K
13:35 6,108.73 6,109.31 6,108.21 6,109.31 50,546.9K
13:36 6,109.37 6,109.77 6,109.29 6,109.55 47,899.3K
13:37 6,109.45 6,109.56 6,108.29 6,108.44 53,012.4K
13:38 6,108.35 6,108.43 6,106.36 6,106.36 50,113.9K
13:39 6,106.55 6,108.02 6,106.32 6,107.99 44,452.7K
13:40 6,108.08 6,109.18 6,108.08 6,109.12 46,453.0K
13:41 6,109.36 6,109.40 6,108.81 6,108.95 42,581.5K
13:42 6,108.70 6,108.70 6,108.12 6,108.25 50,584.4K
13:43 6,108.01 6,108.06 6,106.45 6,106.92 47,287.8K
13:44 6,106.87 6,106.91 6,104.44 6,104.72 55,150.9K
13:45 6,104.65 6,104.65 6,103.28 6,103.31 53,580.8K
13:46 6,103.09 6,103.12 6,101.36 6,101.36 56,757.8K
13:47 6,101.29 6,101.29 6,099.45 6,099.54 60,043.8K
13:48 6,099.59 6,099.59 6,096.77 6,096.77 76,557.4K
13:49 6,096.79 6,096.87 6,096.22 6,096.27 58,273.3K
13:50 6,096.32 6,096.32 6,095.08 6,095.24 55,090.4K
13:51 6,095.14 6,097.52 6,095.14 6,097.40 52,300.4K
13:52 6,097.45 6,098.47 6,097.45 6,098.47 38,812.1K
13:53 6,098.54 6,098.85 6,096.97 6,097.08 52,271.1K
13:54 6,097.15 6,097.15 6,096.21 6,096.55 50,446.5K
13:55 6,096.61 6,096.62 6,094.32 6,094.32 60,411.4K
13:56 6,094.16 6,094.16 6,091.49 6,091.49 74,659.3K
13:57 6,091.35 6,091.44 6,089.72 6,089.72 64,668.9K
13:58 6,089.48 6,089.48 6,086.10 6,086.57 83,045.7K
13:59 6,086.45 6,086.48 6,083.42 6,083.42 84,017.3K
14:00 6,083.36 6,083.36 6,081.36 6,081.50 113,203.8K
14:01 6,081.38 6,081.65 6,080.87 6,081.01 81,017.8K
14:02 6,080.95 6,080.95 6,077.60 6,077.60 88,608.3K
14:03 6,077.38 6,077.46 6,073.47 6,073.65 107,035.2K
14:04 6,073.71 6,079.36 6,073.71 6,079.36 82,289.1K
14:05 6,079.52 6,081.36 6,077.70 6,081.36 59,403.5K
14:06 6,081.48 6,084.99 6,081.48 6,084.99 51,195.1K
14:07 6,085.17 6,085.17 6,080.49 6,080.67 59,008.3K
14:08 6,080.62 6,081.02 6,080.19 6,081.02 47,601.6K
14:09 6,080.69 6,080.69 6,078.13 6,079.34 52,006.1K
14:10 6,079.54 6,080.93 6,079.54 6,080.21 52,670.0K
14:11 6,080.15 6,080.48 6,076.72 6,077.56 64,541.5K
14:12 6,077.74 6,077.74 6,072.93 6,073.04 79,013.8K
14:13 6,073.41 6,073.54 6,072.75 6,072.75 65,255.7K
14:14 6,072.55 6,072.55 6,071.12 6,071.12 59,808.0K
14:15 6,071.08 6,071.10 6,067.41 6,067.44 95,040.7K
14:16 6,067.62 6,067.80 6,065.71 6,065.71 78,569.2K
14:17 6,065.67 6,065.67 6,063.64 6,063.65 80,680.7K
14:18 6,063.72 6,067.49 6,063.72 6,065.99 72,131.6K
14:19 6,065.96 6,069.72 6,065.86 6,069.05 67,985.9K
14:20 6,069.05 6,069.05 6,066.97 6,067.58 51,856.4K
14:21 6,067.50 6,067.68 6,065.92 6,065.92 46,997.3K
14:22 6,065.93 6,065.93 6,065.20 6,065.89 46,808.0K
14:23 6,066.20 6,067.31 6,065.64 6,067.31 49,337.3K
14:24 6,067.40 6,069.18 6,067.40 6,069.04 50,718.3K
14:25 6,069.29 6,070.00 6,069.00 6,070.00 48,943.0K
14:26 6,069.93 6,073.03 6,069.93 6,072.65 56,233.3K
14:27 6,072.69 6,075.65 6,072.67 6,075.65 63,095.0K
14:28 6,076.24 6,078.32 6,076.16 6,078.32 53,384.3K
14:29 6,078.47 6,080.66 6,078.47 6,080.66 60,184.2K
14:30 6,080.59 6,080.78 6,078.88 6,080.78 60,934.2K
14:31 6,080.91 6,081.62 6,079.52 6,079.52 54,766.4K
14:32 6,079.34 6,081.70 6,079.20 6,081.70 51,315.3K
14:33 6,081.65 6,086.78 6,081.65 6,086.78 66,779.5K
14:34 6,086.98 6,087.13 6,084.58 6,085.93 56,039.7K
14:35 6,086.00 6,090.08 6,086.00 6,090.08 62,544.9K
14:36 6,090.17 6,093.32 6,090.17 6,092.11 75,717.7K
14:37 6,092.00 6,097.65 6,092.00 6,097.39 69,352.5K
14:38 6,097.90 6,098.94 6,097.90 6,098.94 67,859.6K
14:39 6,098.92 6,100.01 6,097.59 6,098.00 64,541.3K
14:40 6,098.42 6,101.41 6,098.25 6,101.35 65,865.0K
14:41 6,101.70 6,106.65 6,101.70 6,106.65 85,556.8K
14:42 6,106.60 6,110.26 6,106.60 6,110.26 81,727.6K
14:43 6,110.36 6,111.03 6,109.23 6,109.50 83,404.6K
14:44 6,109.50 6,110.86 6,108.02 6,108.13 84,630.4K
14:45 6,108.23 6,108.71 6,105.82 6,105.82 78,598.8K
14:46 6,105.82 6,105.82 6,103.65 6,104.94 87,752.8K
14:47 6,104.90 6,105.34 6,104.32 6,105.18 69,937.4K
14:48 6,105.31 6,106.52 6,105.31 6,106.52 75,380.5K
14:49 6,106.50 6,106.50 6,105.07 6,106.07 87,551.1K
14:50 6,106.36 6,107.62 6,105.84 6,106.10 97,286.2K
14:51 6,106.32 6,107.39 6,106.14 6,107.39 101,413.8K
14:52 6,107.44 6,109.20 6,107.44 6,108.89 104,629.3K
14:53 6,109.09 6,109.86 6,108.13 6,108.99 140,010.1K
14:54 6,109.29 6,111.60 6,109.29 6,110.86 132,036.2K
14:55 6,111.16 6,112.29 6,111.16 6,112.29 148,632.3K
14:56 6,112.15 6,113.22 6,111.86 6,112.48 177,184.8K
14:57 6,112.80 6,113.38 6,112.80 6,113.38 11,245.9K
14:58 6,113.38 6,113.38 6,113.38 6,113.38 0.0K
14:59 6,113.38 6,113.38 6,111.50 6,111.50 289,925.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし