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 6,073.20 6,073.20 6,073.20 6,073.20 183,443.7K
09:29 6,073.20 6,073.20 6,073.20 6,073.20 0.0K
09:30 6,073.20 6,075.51 6,054.11 6,055.27 686,414.7K
09:31 6,057.44 6,058.37 6,038.76 6,047.81 483,203.8K
09:32 6,048.41 6,051.63 6,043.75 6,048.31 357,242.7K
09:33 6,045.68 6,052.66 6,041.59 6,052.66 336,945.9K
09:34 6,053.09 6,064.52 6,050.88 6,062.52 315,669.7K
09:35 6,061.20 6,061.20 6,051.16 6,051.16 275,295.3K
09:36 6,048.67 6,048.74 6,044.58 6,045.38 291,536.2K
09:37 6,044.49 6,044.49 6,040.95 6,043.06 274,986.1K
09:38 6,042.26 6,046.32 6,042.26 6,046.32 226,870.2K
09:39 6,046.51 6,046.51 6,042.46 6,042.46 201,076.9K
09:40 6,041.30 6,041.30 6,028.43 6,028.85 276,105.2K
09:41 6,028.95 6,029.77 6,024.29 6,025.87 217,411.1K
09:42 6,027.40 6,028.91 6,027.40 6,028.91 172,254.9K
09:43 6,028.85 6,028.85 6,023.14 6,023.14 191,293.7K
09:44 6,022.27 6,029.48 6,022.21 6,029.48 170,400.0K
09:45 6,028.91 6,035.60 6,028.23 6,034.47 149,882.1K
09:46 6,034.18 6,034.18 6,026.60 6,027.58 168,788.8K
09:47 6,027.95 6,027.95 6,023.26 6,024.39 160,985.0K
09:48 6,024.43 6,024.43 6,019.49 6,019.49 137,378.3K
09:49 6,019.74 6,019.74 6,018.47 6,019.04 145,282.8K
09:50 6,019.26 6,019.57 6,016.72 6,017.86 148,172.4K
09:51 6,017.45 6,017.45 6,013.93 6,013.94 140,321.8K
09:52 6,013.79 6,016.38 6,009.95 6,016.38 153,930.1K
09:53 6,016.19 6,016.76 6,015.72 6,016.74 125,479.2K
09:54 6,016.79 6,024.29 6,016.79 6,024.29 132,091.2K
09:55 6,024.47 6,024.47 6,020.96 6,020.96 126,759.5K
09:56 6,021.33 6,027.30 6,021.33 6,027.30 134,951.1K
09:57 6,027.37 6,029.53 6,025.45 6,029.53 134,414.4K
09:58 6,030.15 6,032.06 6,030.15 6,031.27 155,683.8K
09:59 6,031.42 6,034.55 6,031.33 6,034.28 131,031.1K
10:00 6,033.72 6,034.11 6,028.27 6,028.43 137,432.0K
10:01 6,028.69 6,031.96 6,027.03 6,031.24 113,541.3K
10:02 6,031.41 6,038.90 6,031.34 6,038.90 105,069.0K
10:03 6,038.88 6,041.57 6,036.57 6,041.01 96,192.2K
10:04 6,041.68 6,046.84 6,041.64 6,044.36 111,030.4K
10:05 6,044.70 6,045.94 6,038.77 6,038.77 121,296.9K
10:06 6,038.42 6,043.04 6,038.42 6,043.04 80,449.9K
10:07 6,043.39 6,046.86 6,043.39 6,046.86 86,960.5K
10:08 6,047.23 6,047.81 6,043.58 6,044.45 99,304.2K
10:09 6,044.77 6,045.01 6,038.75 6,038.75 96,799.4K
10:10 6,038.19 6,039.64 6,038.19 6,038.55 98,673.8K
10:11 6,038.71 6,038.71 6,034.17 6,035.06 103,369.7K
10:12 6,034.89 6,034.89 6,030.81 6,032.31 101,507.5K
10:13 6,032.65 6,037.26 6,032.52 6,035.79 81,465.0K
10:14 6,036.45 6,037.98 6,035.44 6,037.98 80,397.9K
10:15 6,038.06 6,039.77 6,036.18 6,039.77 76,735.7K
10:16 6,039.73 6,046.48 6,039.59 6,046.48 95,031.9K
10:17 6,046.47 6,046.47 6,043.28 6,045.02 78,225.6K
10:18 6,045.20 6,045.36 6,042.15 6,042.15 75,769.4K
10:19 6,041.07 6,041.07 6,037.26 6,039.49 87,151.5K
10:20 6,039.79 6,043.88 6,039.79 6,043.88 86,537.9K
10:21 6,044.32 6,047.34 6,044.32 6,046.84 73,316.2K
10:22 6,046.95 6,049.40 6,046.95 6,048.81 59,045.5K
10:23 6,047.78 6,048.08 6,045.61 6,045.78 63,509.6K
10:24 6,045.85 6,045.85 6,043.06 6,043.21 59,094.1K
10:25 6,042.55 6,042.55 6,037.64 6,039.20 88,153.7K
10:26 6,039.77 6,040.54 6,039.76 6,039.76 57,831.1K
10:27 6,039.79 6,041.19 6,039.67 6,040.66 59,527.8K
10:28 6,040.68 6,040.68 6,039.25 6,039.44 55,857.4K
10:29 6,039.84 6,043.78 6,039.84 6,043.78 66,764.1K
10:30 6,043.65 6,043.65 6,039.53 6,040.94 59,202.6K
10:31 6,041.14 6,043.35 6,041.08 6,043.35 51,018.1K
10:32 6,043.09 6,043.18 6,040.71 6,043.18 61,811.0K
10:33 6,043.24 6,045.45 6,043.24 6,045.41 43,752.3K
10:34 6,045.31 6,045.38 6,044.22 6,045.38 43,440.8K
10:35 6,045.39 6,049.92 6,045.39 6,049.92 49,960.1K
10:36 6,050.04 6,050.04 6,045.10 6,045.10 54,325.8K
10:37 6,044.76 6,044.76 6,041.26 6,041.52 65,775.7K
10:38 6,041.58 6,042.30 6,041.58 6,042.17 47,080.8K
10:39 6,042.32 6,042.32 6,039.42 6,040.66 57,611.5K
10:40 6,040.75 6,041.78 6,040.45 6,041.78 43,241.0K
10:41 6,041.74 6,046.43 6,041.43 6,045.26 63,733.4K
10:42 6,045.00 6,045.57 6,044.76 6,045.16 75,485.9K
10:43 6,045.09 6,047.86 6,045.09 6,047.86 43,651.6K
10:44 6,048.00 6,048.56 6,047.61 6,048.31 48,261.6K
10:45 6,048.57 6,048.57 6,046.07 6,046.07 45,032.6K
10:46 6,046.05 6,048.15 6,046.05 6,048.15 47,791.3K
10:47 6,048.15 6,049.93 6,048.15 6,049.93 46,000.3K
10:48 6,049.88 6,050.11 6,049.55 6,049.58 52,265.9K
10:49 6,049.86 6,049.86 6,048.87 6,048.87 46,803.0K
10:50 6,048.89 6,051.29 6,048.89 6,050.88 46,442.2K
10:51 6,052.00 6,052.71 6,051.80 6,052.16 48,894.6K
10:52 6,052.19 6,058.06 6,052.19 6,058.06 85,500.6K
10:53 6,058.20 6,058.89 6,056.74 6,058.13 59,860.2K
10:54 6,058.20 6,063.87 6,058.06 6,063.87 69,745.1K
10:55 6,064.15 6,079.51 6,064.15 6,075.91 161,139.9K
10:56 6,076.04 6,076.04 6,071.65 6,071.65 76,378.2K
10:57 6,071.07 6,071.26 6,068.29 6,068.58 63,843.6K
10:58 6,068.57 6,069.70 6,068.42 6,069.68 45,159.3K
10:59 6,069.82 6,070.15 6,067.97 6,068.35 54,365.6K
11:00 6,068.37 6,068.89 6,065.85 6,065.85 51,304.3K
11:01 6,065.36 6,065.36 6,062.60 6,064.44 59,028.5K
11:02 6,064.70 6,066.16 6,064.53 6,066.16 40,907.1K
11:03 6,066.19 6,072.22 6,066.10 6,072.22 60,017.3K
11:04 6,072.61 6,075.76 6,072.50 6,075.76 67,616.5K
11:05 6,076.22 6,077.28 6,073.35 6,073.35 61,115.0K
11:06 6,073.08 6,073.08 6,069.70 6,069.96 44,485.3K
11:07 6,070.00 6,070.00 6,067.52 6,067.93 35,802.0K
11:08 6,068.12 6,070.03 6,068.05 6,069.87 30,591.1K
11:09 6,069.80 6,073.22 6,069.80 6,072.12 41,655.9K
11:10 6,072.18 6,074.35 6,072.18 6,074.28 42,741.7K
11:11 6,074.27 6,075.84 6,074.27 6,075.84 37,445.2K
11:12 6,075.87 6,078.17 6,075.87 6,077.83 41,848.0K
11:13 6,077.84 6,078.89 6,077.77 6,078.80 38,027.3K
11:14 6,078.96 6,079.32 6,075.77 6,075.77 44,851.4K
11:15 6,075.66 6,075.66 6,074.76 6,074.85 43,139.9K
11:16 6,074.80 6,074.85 6,070.16 6,070.16 45,836.1K
11:17 6,070.45 6,071.29 6,070.13 6,071.28 31,032.0K
11:18 6,071.10 6,072.16 6,070.75 6,072.16 29,160.5K
11:19 6,072.26 6,072.57 6,068.48 6,069.95 31,503.9K
11:20 6,070.09 6,070.09 6,066.57 6,066.57 44,739.3K
11:21 6,066.77 6,067.36 6,066.63 6,067.20 33,213.7K
11:22 6,066.90 6,068.02 6,066.88 6,067.84 27,900.9K
11:23 6,067.73 6,067.73 6,065.12 6,065.12 38,640.5K
11:24 6,065.28 6,065.28 6,063.84 6,063.86 41,965.3K
11:25 6,063.90 6,063.90 6,063.02 6,063.20 36,430.0K
11:26 6,062.82 6,062.96 6,060.33 6,060.56 46,280.9K
11:27 6,060.66 6,063.41 6,060.66 6,063.41 28,045.7K
11:28 6,063.39 6,064.86 6,063.39 6,064.86 26,816.5K
11:29 6,064.66 6,065.01 6,063.95 6,064.71 34,584.8K
11:30 6,064.72 6,065.04 6,064.72 6,065.04 2,152.1K
11:31 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:32 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:33 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:34 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:35 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:36 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:37 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:38 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:39 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:40 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:41 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:42 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:43 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:44 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:45 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:46 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:47 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:48 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:49 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:50 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:51 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:52 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:53 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:54 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:55 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:56 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:57 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:58 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
11:59 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:00 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:01 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:02 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:03 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:04 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:05 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:06 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:07 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:08 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:09 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:10 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:11 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:12 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:13 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:14 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:15 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:16 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:17 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:18 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:19 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:20 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:21 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:22 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:23 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:24 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:25 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:26 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:27 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:28 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:29 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:30 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:31 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:32 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:33 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:34 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:35 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:36 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:37 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:38 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:39 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:40 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:41 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:42 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:43 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:44 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:45 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:46 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:47 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:48 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:49 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:50 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:51 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:52 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:53 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:54 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:55 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:56 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:57 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:58 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
12:59 6,065.04 6,065.04 6,065.04 6,065.04 0.0K
13:00 6,065.04 6,068.40 6,064.18 6,068.40 121,217.6K
13:01 6,068.22 6,070.31 6,068.22 6,068.42 51,737.6K
13:02 6,068.29 6,069.46 6,067.97 6,069.25 43,081.5K
13:03 6,069.09 6,069.09 6,064.96 6,064.96 38,610.8K
13:04 6,064.86 6,066.30 6,064.74 6,065.35 37,118.9K
13:05 6,065.18 6,065.18 6,062.77 6,064.66 40,169.4K
13:06 6,064.87 6,068.34 6,064.87 6,068.34 44,634.6K
13:07 6,068.54 6,073.85 6,068.54 6,073.85 60,810.7K
13:08 6,073.92 6,075.85 6,073.92 6,074.68 50,900.1K
13:09 6,074.60 6,076.43 6,074.32 6,076.09 45,303.9K
13:10 6,076.30 6,076.30 6,073.88 6,074.35 41,146.4K
13:11 6,074.59 6,078.30 6,074.59 6,077.75 51,678.7K
13:12 6,077.66 6,078.24 6,075.09 6,075.66 51,303.2K
13:13 6,075.60 6,075.87 6,074.63 6,074.77 37,494.0K
13:14 6,074.88 6,074.88 6,073.77 6,074.45 48,594.6K
13:15 6,074.72 6,074.90 6,073.66 6,073.66 38,163.2K
13:16 6,073.48 6,073.48 6,072.25 6,072.57 47,455.7K
13:17 6,072.64 6,073.70 6,072.15 6,073.70 42,903.1K
13:18 6,073.85 6,075.99 6,073.67 6,075.99 44,909.4K
13:19 6,075.99 6,078.02 6,075.14 6,078.02 42,345.7K
13:20 6,078.18 6,080.31 6,078.18 6,080.20 47,404.3K
13:21 6,080.06 6,080.06 6,077.98 6,078.44 42,054.1K
13:22 6,078.52 6,078.89 6,077.80 6,077.80 43,746.4K
13:23 6,077.71 6,077.81 6,076.31 6,076.31 42,049.0K
13:24 6,076.16 6,076.81 6,076.16 6,076.38 42,158.8K
13:25 6,076.24 6,076.42 6,075.97 6,075.97 33,881.1K
13:26 6,075.86 6,076.86 6,075.86 6,076.77 33,126.9K
13:27 6,076.85 6,077.67 6,076.85 6,077.33 39,186.1K
13:28 6,077.23 6,079.57 6,077.14 6,079.40 37,401.2K
13:29 6,079.35 6,079.48 6,077.39 6,077.39 40,092.2K
13:30 6,077.57 6,078.20 6,077.20 6,077.20 44,394.9K
13:31 6,077.44 6,077.73 6,077.06 6,077.73 35,192.9K
13:32 6,077.82 6,083.23 6,077.82 6,083.23 50,185.9K
13:33 6,083.22 6,084.30 6,081.89 6,081.89 42,703.3K
13:34 6,082.10 6,083.15 6,081.76 6,082.95 35,132.4K
13:35 6,083.06 6,084.62 6,082.94 6,084.62 36,630.4K
13:36 6,084.66 6,087.55 6,084.60 6,087.55 52,341.7K
13:37 6,087.54 6,089.58 6,087.54 6,089.57 44,555.1K
13:38 6,089.74 6,093.61 6,089.74 6,092.54 67,389.3K
13:39 6,092.61 6,092.96 6,087.94 6,090.14 52,780.7K
13:40 6,090.15 6,090.15 6,088.48 6,088.82 54,673.0K
13:41 6,088.89 6,089.48 6,088.11 6,088.11 36,169.1K
13:42 6,088.31 6,089.58 6,088.17 6,089.58 34,282.5K
13:43 6,089.52 6,092.11 6,089.48 6,091.80 38,409.9K
13:44 6,091.72 6,091.73 6,088.80 6,088.80 49,238.4K
13:45 6,088.56 6,088.56 6,087.98 6,088.07 39,568.1K
13:46 6,088.05 6,088.05 6,086.80 6,087.13 46,576.8K
13:47 6,087.16 6,088.46 6,087.16 6,088.15 34,586.2K
13:48 6,088.35 6,089.20 6,088.35 6,088.88 38,064.6K
13:49 6,088.87 6,088.87 6,087.71 6,087.91 44,152.7K
13:50 6,087.82 6,087.82 6,087.26 6,087.55 42,687.3K
13:51 6,087.75 6,087.76 6,087.23 6,087.54 43,389.6K
13:52 6,087.55 6,089.52 6,087.55 6,089.45 46,107.6K
13:53 6,089.47 6,090.49 6,089.25 6,090.49 37,492.8K
13:54 6,090.38 6,090.73 6,090.06 6,090.06 33,650.4K
13:55 6,090.09 6,090.61 6,090.09 6,090.38 36,141.8K
13:56 6,090.33 6,090.33 6,087.78 6,087.78 44,625.1K
13:57 6,087.81 6,087.81 6,084.54 6,084.54 52,926.1K
13:58 6,084.57 6,085.22 6,084.39 6,085.08 37,557.3K
13:59 6,085.15 6,085.71 6,084.88 6,084.96 41,018.4K
14:00 6,085.00 6,087.08 6,085.00 6,086.48 43,548.0K
14:01 6,086.54 6,087.38 6,084.68 6,084.73 41,961.6K
14:02 6,084.76 6,085.69 6,084.66 6,085.23 32,922.6K
14:03 6,085.06 6,085.38 6,083.91 6,083.91 34,315.0K
14:04 6,084.05 6,087.30 6,083.65 6,087.11 44,543.9K
14:05 6,087.20 6,088.35 6,087.20 6,088.35 37,084.5K
14:06 6,088.47 6,090.39 6,088.47 6,090.39 48,226.1K
14:07 6,090.51 6,094.17 6,090.50 6,094.17 56,820.8K
14:08 6,094.48 6,096.03 6,094.48 6,095.89 53,678.3K
14:09 6,095.94 6,096.04 6,092.56 6,092.70 43,860.4K
14:10 6,092.66 6,094.43 6,092.65 6,094.39 36,074.4K
14:11 6,094.18 6,095.86 6,094.18 6,095.86 36,823.9K
14:12 6,095.88 6,099.78 6,095.88 6,099.78 63,878.6K
14:13 6,099.93 6,100.80 6,098.08 6,098.08 49,592.6K
14:14 6,097.99 6,098.01 6,097.00 6,097.14 40,326.4K
14:15 6,097.12 6,097.43 6,096.48 6,097.34 32,950.5K
14:16 6,097.42 6,097.42 6,094.60 6,094.82 43,214.9K
14:17 6,094.69 6,095.21 6,094.69 6,094.70 35,491.3K
14:18 6,094.80 6,095.27 6,094.03 6,094.18 32,113.2K
14:19 6,094.08 6,094.35 6,094.08 6,094.12 32,167.0K
14:20 6,093.99 6,095.49 6,093.99 6,094.81 41,947.8K
14:21 6,094.86 6,094.86 6,090.79 6,090.79 55,179.9K
14:22 6,090.71 6,090.71 6,089.62 6,089.62 39,421.4K
14:23 6,089.48 6,089.63 6,088.73 6,089.23 38,634.9K
14:24 6,089.24 6,090.61 6,089.20 6,089.26 37,235.1K
14:25 6,089.46 6,089.46 6,088.20 6,088.25 37,431.6K
14:26 6,088.44 6,088.44 6,087.60 6,087.60 40,129.7K
14:27 6,087.25 6,087.25 6,086.42 6,086.46 38,482.1K
14:28 6,086.38 6,089.20 6,086.38 6,088.98 42,524.0K
14:29 6,089.13 6,089.89 6,089.09 6,089.89 40,903.9K
14:30 6,090.06 6,092.32 6,090.06 6,092.32 49,658.0K
14:31 6,092.20 6,092.53 6,092.01 6,092.01 41,085.8K
14:32 6,091.93 6,092.95 6,091.93 6,092.45 45,662.1K
14:33 6,092.14 6,092.48 6,090.86 6,091.47 50,435.5K
14:34 6,091.38 6,093.94 6,091.33 6,093.61 55,695.5K
14:35 6,093.68 6,093.68 6,092.59 6,092.72 43,796.9K
14:36 6,092.74 6,092.95 6,092.02 6,092.24 45,611.1K
14:37 6,092.03 6,093.19 6,092.03 6,092.86 46,144.8K
14:38 6,092.79 6,093.00 6,091.90 6,092.06 49,311.5K
14:39 6,091.90 6,092.15 6,091.73 6,091.95 48,103.1K
14:40 6,091.63 6,093.03 6,091.40 6,092.42 63,642.4K
14:41 6,092.41 6,092.48 6,092.06 6,092.35 54,325.1K
14:42 6,092.35 6,092.57 6,091.81 6,092.52 57,385.2K
14:43 6,092.43 6,092.43 6,091.01 6,091.01 74,368.4K
14:44 6,091.06 6,091.26 6,090.73 6,090.86 65,739.0K
14:45 6,090.96 6,091.20 6,090.50 6,090.50 68,379.8K
14:46 6,090.59 6,091.89 6,090.53 6,091.47 79,157.1K
14:47 6,091.26 6,091.63 6,091.12 6,091.28 67,003.0K
14:48 6,091.43 6,091.98 6,091.25 6,091.64 75,328.1K
14:49 6,091.67 6,091.79 6,091.36 6,091.36 78,512.2K
14:50 6,091.27 6,091.27 6,090.58 6,090.58 97,807.1K
14:51 6,090.69 6,090.94 6,090.32 6,090.94 90,399.0K
14:52 6,090.99 6,091.68 6,090.99 6,091.58 89,104.8K
14:53 6,091.59 6,092.42 6,091.59 6,092.36 103,829.4K
14:54 6,092.22 6,093.13 6,092.22 6,093.09 116,131.7K
14:55 6,093.05 6,093.63 6,092.43 6,093.46 127,731.6K
14:56 6,093.67 6,094.91 6,093.66 6,094.79 141,608.8K
14:57 6,095.24 6,095.31 6,095.24 6,095.31 9,709.0K
14:58 6,095.31 6,095.31 6,095.31 6,095.31 0.0K
14:59 6,095.31 6,095.55 6,095.31 6,095.34 213,048.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし