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 6,097.36 6,097.36 6,097.36 6,097.36 150,326.4K
09:29 6,097.36 6,097.36 6,097.36 6,097.36 0.0K
09:30 6,097.36 6,103.85 6,092.62 6,092.62 624,178.8K
09:31 6,092.52 6,093.97 6,087.06 6,087.06 369,938.2K
09:32 6,086.52 6,086.52 6,082.87 6,084.88 305,161.5K
09:33 6,084.80 6,085.98 6,081.89 6,082.43 297,531.5K
09:34 6,082.17 6,082.17 6,078.26 6,079.07 277,599.1K
09:35 6,078.97 6,087.73 6,078.22 6,087.73 241,045.8K
09:36 6,087.91 6,093.01 6,084.21 6,093.01 223,610.2K
09:37 6,093.33 6,100.11 6,093.33 6,099.07 204,632.9K
09:38 6,099.46 6,114.49 6,099.46 6,112.73 213,514.3K
09:39 6,112.77 6,112.77 6,109.39 6,111.19 184,052.4K
09:40 6,111.11 6,111.11 6,103.08 6,104.10 181,918.1K
09:41 6,105.09 6,105.93 6,102.35 6,104.10 163,032.5K
09:42 6,103.85 6,107.93 6,103.42 6,103.72 160,638.0K
09:43 6,103.33 6,103.33 6,097.53 6,100.47 162,348.8K
09:44 6,100.29 6,100.42 6,098.58 6,098.58 130,168.6K
09:45 6,098.25 6,098.60 6,093.89 6,094.78 150,721.8K
09:46 6,095.10 6,096.10 6,093.31 6,095.01 154,858.1K
09:47 6,095.35 6,097.75 6,095.35 6,097.75 131,635.3K
09:48 6,098.08 6,101.43 6,098.08 6,099.78 156,691.1K
09:49 6,098.97 6,098.97 6,094.04 6,094.21 153,150.8K
09:50 6,094.04 6,095.10 6,092.22 6,095.10 131,853.9K
09:51 6,095.20 6,097.26 6,095.20 6,096.59 111,635.6K
09:52 6,097.19 6,099.55 6,097.04 6,097.12 115,992.4K
09:53 6,097.23 6,097.23 6,094.73 6,094.73 108,549.0K
09:54 6,094.64 6,094.64 6,089.93 6,090.08 128,415.1K
09:55 6,090.27 6,091.32 6,089.94 6,091.32 120,878.5K
09:56 6,092.94 6,094.06 6,091.28 6,091.28 130,660.8K
09:57 6,091.26 6,094.86 6,091.26 6,094.86 121,542.9K
09:58 6,095.27 6,096.32 6,093.47 6,096.32 127,301.4K
09:59 6,096.38 6,101.47 6,096.38 6,100.15 120,007.6K
10:00 6,099.90 6,107.88 6,099.90 6,107.87 148,832.1K
10:01 6,107.75 6,108.92 6,107.75 6,108.48 121,462.3K
10:02 6,108.40 6,108.40 6,106.50 6,107.82 101,713.3K
10:03 6,107.99 6,109.39 6,107.01 6,109.39 92,322.9K
10:04 6,110.04 6,112.87 6,110.04 6,112.87 100,272.0K
10:05 6,112.85 6,114.10 6,111.84 6,111.84 93,208.4K
10:06 6,111.51 6,111.51 6,109.84 6,110.52 83,711.0K
10:07 6,110.88 6,112.81 6,110.88 6,112.27 97,103.1K
10:08 6,111.71 6,118.86 6,111.71 6,118.86 102,915.9K
10:09 6,118.91 6,119.59 6,116.60 6,117.10 90,536.6K
10:10 6,117.13 6,117.67 6,115.17 6,115.72 83,280.7K
10:11 6,115.67 6,115.67 6,113.43 6,113.43 79,635.3K
10:12 6,113.11 6,113.19 6,111.83 6,111.83 102,206.0K
10:13 6,111.88 6,112.69 6,111.14 6,111.73 87,657.2K
10:14 6,111.99 6,112.22 6,109.65 6,111.26 116,091.0K
10:15 6,111.60 6,114.80 6,111.60 6,114.13 107,260.0K
10:16 6,114.14 6,114.14 6,113.08 6,113.08 69,325.1K
10:17 6,113.09 6,113.36 6,111.59 6,112.29 71,193.6K
10:18 6,112.35 6,115.29 6,112.35 6,115.00 83,497.9K
10:19 6,114.81 6,115.15 6,112.78 6,112.78 76,100.6K
10:20 6,112.38 6,112.38 6,111.70 6,111.90 74,123.7K
10:21 6,111.61 6,112.46 6,110.78 6,111.75 66,311.2K
10:22 6,111.22 6,111.55 6,110.90 6,111.55 60,614.1K
10:23 6,111.51 6,111.51 6,109.73 6,110.50 56,361.0K
10:24 6,110.32 6,113.38 6,110.32 6,113.38 60,942.1K
10:25 6,113.51 6,117.71 6,113.51 6,117.71 70,218.7K
10:26 6,117.65 6,117.94 6,116.68 6,116.68 61,996.5K
10:27 6,116.58 6,117.57 6,116.47 6,116.81 55,330.2K
10:28 6,116.57 6,116.57 6,109.95 6,112.08 74,106.5K
10:29 6,111.99 6,112.82 6,109.63 6,112.82 54,307.9K
10:30 6,112.79 6,115.13 6,112.64 6,115.13 57,918.5K
10:31 6,115.21 6,116.46 6,115.21 6,116.24 53,725.7K
10:32 6,116.22 6,118.25 6,116.22 6,118.14 55,363.4K
10:33 6,118.00 6,118.46 6,117.53 6,118.46 52,319.3K
10:34 6,118.35 6,120.66 6,118.35 6,120.63 57,325.8K
10:35 6,120.69 6,121.09 6,119.75 6,119.75 59,354.9K
10:36 6,119.95 6,120.61 6,118.53 6,118.53 66,525.9K
10:37 6,118.53 6,120.47 6,118.34 6,120.47 53,864.2K
10:38 6,120.44 6,122.04 6,120.44 6,121.87 54,624.9K
10:39 6,121.92 6,122.43 6,121.67 6,121.67 62,283.4K
10:40 6,121.44 6,121.44 6,120.25 6,120.35 63,522.1K
10:41 6,120.25 6,121.18 6,119.87 6,121.18 56,990.6K
10:42 6,121.11 6,122.77 6,121.03 6,122.72 61,831.3K
10:43 6,122.89 6,122.89 6,121.70 6,121.70 65,890.7K
10:44 6,121.45 6,121.81 6,120.61 6,120.61 94,737.5K
10:45 6,120.63 6,120.81 6,120.40 6,120.64 72,942.1K
10:46 6,120.92 6,120.92 6,116.66 6,116.82 80,834.0K
10:47 6,116.93 6,117.58 6,115.85 6,117.45 64,240.4K
10:48 6,117.39 6,121.86 6,117.17 6,121.71 61,903.1K
10:49 6,121.94 6,121.94 6,121.23 6,121.30 57,478.2K
10:50 6,121.41 6,121.41 6,119.91 6,120.40 62,879.4K
10:51 6,120.36 6,120.89 6,118.89 6,120.89 50,134.9K
10:52 6,120.76 6,121.11 6,120.43 6,120.43 50,528.8K
10:53 6,120.54 6,120.54 6,118.96 6,119.34 57,026.1K
10:54 6,119.33 6,119.66 6,119.02 6,119.16 57,891.7K
10:55 6,118.95 6,118.95 6,115.67 6,117.35 54,075.1K
10:56 6,117.22 6,117.82 6,117.18 6,117.66 48,142.0K
10:57 6,117.90 6,118.53 6,117.79 6,118.47 49,556.8K
10:58 6,118.45 6,120.88 6,118.40 6,120.79 58,106.6K
10:59 6,120.64 6,121.27 6,120.28 6,121.21 54,782.0K
11:00 6,121.19 6,121.19 6,117.94 6,117.94 71,782.7K
11:01 6,117.94 6,118.53 6,117.90 6,118.01 56,277.7K
11:02 6,117.91 6,119.61 6,117.91 6,119.38 57,177.4K
11:03 6,119.43 6,120.08 6,119.21 6,120.08 58,346.3K
11:04 6,120.27 6,120.98 6,120.09 6,120.81 50,425.2K
11:05 6,120.93 6,122.60 6,120.93 6,122.53 56,843.1K
11:06 6,122.51 6,122.56 6,121.58 6,122.01 49,818.5K
11:07 6,121.81 6,123.45 6,121.81 6,123.45 59,340.5K
11:08 6,123.51 6,125.10 6,122.99 6,125.10 53,382.6K
11:09 6,125.23 6,130.55 6,125.23 6,127.99 109,314.4K
11:10 6,127.99 6,127.99 6,123.15 6,123.83 64,923.1K
11:11 6,123.67 6,124.38 6,123.67 6,124.38 47,237.9K
11:12 6,124.22 6,124.44 6,123.71 6,123.81 51,521.3K
11:13 6,123.94 6,124.42 6,123.20 6,123.61 40,965.1K
11:14 6,123.73 6,124.59 6,123.38 6,124.59 40,163.8K
11:15 6,124.48 6,126.47 6,124.48 6,126.47 57,409.4K
11:16 6,126.68 6,127.78 6,126.68 6,127.62 49,123.7K
11:17 6,127.50 6,128.48 6,127.35 6,128.48 48,155.7K
11:18 6,128.62 6,133.86 6,128.62 6,133.29 74,132.8K
11:19 6,133.15 6,133.15 6,128.22 6,128.23 72,237.4K
11:20 6,128.21 6,128.34 6,127.27 6,127.27 50,492.7K
11:21 6,127.30 6,128.27 6,126.96 6,127.93 48,799.6K
11:22 6,127.93 6,128.76 6,127.51 6,128.62 46,522.0K
11:23 6,128.67 6,130.02 6,128.67 6,129.80 46,884.9K
11:24 6,129.69 6,131.41 6,129.68 6,131.41 46,648.2K
11:25 6,131.31 6,132.82 6,131.16 6,132.82 58,077.0K
11:26 6,132.94 6,138.35 6,132.61 6,138.12 86,126.9K
11:27 6,138.11 6,139.60 6,138.11 6,139.27 62,772.9K
11:28 6,139.26 6,140.50 6,139.11 6,140.50 57,718.6K
11:29 6,140.49 6,142.45 6,140.49 6,141.36 65,205.5K
11:30 6,141.66 6,142.60 6,141.66 6,142.60 7,360.0K
11:31 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:32 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:33 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:34 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:35 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:36 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:37 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:38 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:39 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:40 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:41 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:42 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:43 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:44 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:45 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:46 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:47 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:48 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:49 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:50 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:51 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:52 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:53 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:54 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:55 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:56 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:57 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:58 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
11:59 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:00 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:01 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:02 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:03 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:04 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:05 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:06 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:07 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:08 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:09 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:10 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:11 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:12 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:13 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:14 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:15 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:16 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:17 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:18 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:19 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:20 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:21 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:22 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:23 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:24 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:25 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:26 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:27 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:28 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:29 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:30 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:31 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:32 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:33 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:34 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:35 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:36 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:37 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:38 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:39 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:40 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:41 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:42 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:43 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:44 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:45 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:46 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:47 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:48 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:49 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:50 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:51 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:52 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:53 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:54 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:55 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:56 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:57 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:58 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
12:59 6,142.60 6,142.60 6,142.60 6,142.60 0.0K
13:00 6,142.60 6,146.70 6,142.10 6,146.56 224,784.6K
13:01 6,146.79 6,150.41 6,146.79 6,147.24 97,596.1K
13:02 6,146.99 6,147.35 6,144.68 6,145.03 64,214.6K
13:03 6,145.04 6,146.42 6,143.24 6,146.22 61,928.1K
13:04 6,145.91 6,149.82 6,145.54 6,149.82 64,224.8K
13:05 6,150.03 6,154.96 6,150.03 6,154.29 96,371.5K
13:06 6,154.06 6,154.06 6,151.55 6,151.55 77,773.5K
13:07 6,151.70 6,151.70 6,149.29 6,149.51 65,374.5K
13:08 6,149.62 6,149.62 6,148.54 6,148.68 57,710.3K
13:09 6,148.72 6,150.76 6,148.69 6,150.20 64,030.2K
13:10 6,150.15 6,150.56 6,148.26 6,149.08 69,351.8K
13:11 6,148.89 6,149.71 6,148.47 6,149.71 56,481.0K
13:12 6,149.77 6,150.26 6,147.27 6,147.27 67,445.7K
13:13 6,147.13 6,147.33 6,146.79 6,146.79 50,196.1K
13:14 6,146.56 6,146.56 6,144.82 6,145.57 53,847.1K
13:15 6,145.65 6,148.41 6,145.65 6,148.41 54,684.3K
13:16 6,148.47 6,148.62 6,146.79 6,146.90 50,471.5K
13:17 6,146.98 6,146.98 6,146.31 6,146.59 49,034.4K
13:18 6,146.52 6,146.74 6,145.48 6,145.48 49,005.6K
13:19 6,145.37 6,145.69 6,142.02 6,142.02 69,825.4K
13:20 6,141.76 6,141.76 6,141.29 6,141.36 51,021.4K
13:21 6,141.30 6,141.31 6,140.75 6,141.05 47,647.3K
13:22 6,141.08 6,141.39 6,140.51 6,140.56 53,573.0K
13:23 6,140.43 6,141.53 6,140.43 6,141.01 52,028.4K
13:24 6,140.99 6,141.25 6,140.22 6,141.20 46,224.4K
13:25 6,141.10 6,141.22 6,140.15 6,140.15 44,222.5K
13:26 6,139.89 6,139.92 6,139.26 6,139.26 39,001.9K
13:27 6,139.21 6,140.81 6,139.21 6,140.81 36,851.9K
13:28 6,140.80 6,142.76 6,140.79 6,142.68 101,176.8K
13:29 6,142.64 6,143.06 6,142.24 6,142.98 53,002.3K
13:30 6,142.89 6,144.57 6,142.61 6,144.32 52,364.6K
13:31 6,144.20 6,144.47 6,143.97 6,144.03 45,596.1K
13:32 6,144.04 6,144.04 6,138.10 6,139.80 78,680.5K
13:33 6,139.96 6,143.51 6,139.65 6,143.51 55,286.3K
13:34 6,143.36 6,145.14 6,143.36 6,144.64 51,829.6K
13:35 6,144.52 6,145.11 6,143.34 6,143.34 47,448.0K
13:36 6,143.54 6,144.09 6,143.54 6,143.65 42,394.2K
13:37 6,143.61 6,144.43 6,143.61 6,144.43 43,771.8K
13:38 6,144.48 6,144.76 6,143.73 6,144.08 48,729.7K
13:39 6,144.02 6,144.12 6,142.15 6,142.53 46,209.8K
13:40 6,142.71 6,143.23 6,140.89 6,141.15 55,929.2K
13:41 6,140.44 6,141.79 6,140.44 6,141.47 46,663.5K
13:42 6,141.48 6,143.19 6,140.96 6,140.96 45,620.5K
13:43 6,141.25 6,142.40 6,140.39 6,141.45 50,468.7K
13:44 6,141.21 6,142.54 6,140.48 6,141.93 47,510.0K
13:45 6,142.02 6,142.38 6,140.15 6,141.42 64,199.2K
13:46 6,141.55 6,142.62 6,141.43 6,142.59 52,562.9K
13:47 6,142.71 6,142.97 6,142.00 6,142.04 45,948.2K
13:48 6,142.15 6,142.15 6,140.02 6,140.03 55,057.0K
13:49 6,139.91 6,139.96 6,139.34 6,139.34 48,512.7K
13:50 6,139.55 6,142.52 6,139.55 6,141.85 54,338.4K
13:51 6,141.93 6,142.16 6,141.30 6,141.34 40,349.0K
13:52 6,141.29 6,141.29 6,140.25 6,140.25 35,197.3K
13:53 6,140.48 6,140.78 6,140.17 6,140.78 37,753.1K
13:54 6,140.83 6,140.85 6,140.13 6,140.18 42,664.7K
13:55 6,139.55 6,140.45 6,139.55 6,140.40 43,134.9K
13:56 6,140.29 6,140.34 6,139.71 6,140.31 38,485.0K
13:57 6,140.33 6,140.33 6,138.89 6,139.02 40,460.7K
13:58 6,139.18 6,140.22 6,138.41 6,140.22 36,139.3K
13:59 6,140.47 6,141.53 6,140.47 6,141.53 40,750.0K
14:00 6,141.45 6,142.39 6,141.44 6,142.24 47,905.6K
14:01 6,142.08 6,142.20 6,141.40 6,141.40 39,341.4K
14:02 6,141.24 6,141.41 6,139.73 6,139.73 45,128.9K
14:03 6,139.18 6,139.18 6,138.61 6,138.88 49,430.9K
14:04 6,138.79 6,138.85 6,138.33 6,138.80 56,700.1K
14:05 6,138.98 6,139.04 6,138.32 6,138.84 41,374.5K
14:06 6,138.77 6,139.09 6,137.19 6,137.19 42,216.6K
14:07 6,137.17 6,138.55 6,137.17 6,138.55 46,267.1K
14:08 6,138.51 6,138.74 6,137.91 6,137.91 38,354.7K
14:09 6,137.91 6,138.14 6,136.29 6,136.29 46,150.0K
14:10 6,136.24 6,136.24 6,134.98 6,135.33 54,865.6K
14:11 6,135.32 6,136.67 6,135.05 6,136.67 45,685.5K
14:12 6,136.66 6,140.63 6,136.66 6,140.63 63,584.2K
14:13 6,140.67 6,141.41 6,140.67 6,141.41 56,152.9K
14:14 6,141.41 6,141.86 6,141.19 6,141.21 48,889.2K
14:15 6,141.47 6,141.67 6,141.06 6,141.22 45,921.6K
14:16 6,141.26 6,141.82 6,141.06 6,141.82 42,493.5K
14:17 6,141.73 6,144.27 6,141.73 6,144.16 55,501.8K
14:18 6,144.39 6,144.39 6,143.69 6,143.69 48,298.5K
14:19 6,143.66 6,143.66 6,142.98 6,143.45 39,674.8K
14:20 6,143.54 6,143.86 6,143.37 6,143.79 37,220.6K
14:21 6,143.44 6,143.49 6,141.15 6,142.02 53,746.4K
14:22 6,142.19 6,142.54 6,141.87 6,142.29 47,223.1K
14:23 6,142.12 6,143.30 6,141.92 6,143.30 52,108.8K
14:24 6,143.26 6,143.30 6,142.81 6,143.28 46,754.8K
14:25 6,143.14 6,143.35 6,142.83 6,142.85 51,646.0K
14:26 6,142.65 6,142.86 6,142.36 6,142.53 47,037.0K
14:27 6,142.41 6,142.87 6,142.37 6,142.64 41,603.0K
14:28 6,142.55 6,143.12 6,142.29 6,143.12 49,604.6K
14:29 6,142.91 6,143.29 6,142.72 6,143.29 67,651.7K
14:30 6,143.43 6,143.93 6,142.10 6,142.76 66,944.9K
14:31 6,143.01 6,143.42 6,142.46 6,142.46 64,765.1K
14:32 6,142.56 6,142.93 6,142.33 6,142.44 53,975.3K
14:33 6,142.29 6,144.82 6,142.18 6,144.82 66,658.1K
14:34 6,144.92 6,147.00 6,144.92 6,146.92 75,210.8K
14:35 6,146.79 6,147.25 6,146.49 6,146.98 54,790.1K
14:36 6,146.80 6,147.34 6,146.69 6,147.02 92,216.5K
14:37 6,146.97 6,147.27 6,146.61 6,146.61 70,915.1K
14:38 6,146.64 6,146.86 6,146.03 6,146.31 66,910.9K
14:39 6,146.38 6,146.51 6,145.13 6,145.43 63,563.1K
14:40 6,145.31 6,145.38 6,144.78 6,145.01 73,734.3K
14:41 6,145.00 6,145.13 6,144.30 6,144.60 70,343.9K
14:42 6,144.49 6,144.49 6,143.14 6,143.33 68,119.1K
14:43 6,143.27 6,143.27 6,142.11 6,142.48 72,327.2K
14:44 6,142.47 6,142.81 6,142.26 6,142.47 70,328.4K
14:45 6,142.56 6,142.67 6,142.14 6,142.16 75,186.0K
14:46 6,142.10 6,142.91 6,142.10 6,142.64 76,778.0K
14:47 6,142.52 6,143.14 6,142.28 6,142.48 75,991.2K
14:48 6,142.68 6,143.25 6,142.40 6,143.25 76,153.8K
14:49 6,143.00 6,143.28 6,142.72 6,142.95 84,958.3K
14:50 6,143.11 6,143.11 6,141.80 6,142.15 107,377.9K
14:51 6,142.37 6,143.30 6,141.77 6,143.30 100,443.3K
14:52 6,143.29 6,143.71 6,143.08 6,143.67 102,148.4K
14:53 6,143.59 6,143.60 6,143.11 6,143.44 107,005.8K
14:54 6,143.50 6,144.42 6,143.04 6,144.40 126,667.6K
14:55 6,144.63 6,144.86 6,144.03 6,144.80 138,779.6K
14:56 6,144.92 6,145.60 6,144.42 6,145.55 146,460.0K
14:57 6,145.61 6,145.87 6,145.61 6,145.72 18,856.5K
14:58 6,145.72 6,145.72 6,145.72 6,145.72 0.0K
14:59 6,145.72 6,146.02 6,145.72 6,146.02 238,216.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし