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 6,113.21 6,113.21 6,113.21 6,113.21 153,049.1K
09:29 6,113.21 6,113.21 6,113.21 6,113.21 0.0K
09:30 6,113.21 6,114.37 6,103.74 6,104.90 592,492.3K
09:31 6,104.72 6,104.72 6,094.04 6,096.92 390,910.4K
09:32 6,096.74 6,099.21 6,096.74 6,097.69 283,376.0K
09:33 6,097.29 6,104.63 6,095.16 6,104.63 281,662.5K
09:34 6,105.00 6,110.32 6,104.71 6,109.06 223,373.1K
09:35 6,107.99 6,109.43 6,104.61 6,109.43 219,697.7K
09:36 6,109.68 6,116.59 6,109.68 6,116.59 194,347.9K
09:37 6,116.74 6,120.68 6,116.53 6,120.63 188,942.9K
09:38 6,120.69 6,127.49 6,120.69 6,127.49 176,613.3K
09:39 6,127.50 6,129.73 6,124.61 6,124.63 192,126.2K
09:40 6,124.30 6,124.52 6,122.12 6,124.25 175,802.6K
09:41 6,124.48 6,124.48 6,123.11 6,123.25 151,350.3K
09:42 6,123.30 6,123.47 6,122.34 6,123.05 144,757.1K
09:43 6,123.20 6,124.95 6,122.77 6,124.17 139,435.3K
09:44 6,124.43 6,133.21 6,123.70 6,133.21 157,760.4K
09:45 6,134.79 6,145.33 6,134.79 6,142.75 232,390.1K
09:46 6,142.73 6,146.20 6,141.82 6,141.86 131,767.2K
09:47 6,141.88 6,142.06 6,140.89 6,140.89 116,176.0K
09:48 6,139.80 6,139.80 6,136.56 6,138.03 119,664.6K
09:49 6,137.93 6,137.93 6,130.77 6,133.31 138,547.1K
09:50 6,133.45 6,134.56 6,133.11 6,133.57 113,337.8K
09:51 6,133.45 6,133.45 6,131.00 6,131.00 115,636.1K
09:52 6,130.99 6,132.84 6,130.87 6,132.79 100,297.9K
09:53 6,132.48 6,132.48 6,131.73 6,131.81 104,618.1K
09:54 6,131.83 6,133.20 6,131.08 6,133.15 104,071.2K
09:55 6,133.15 6,133.18 6,126.52 6,128.20 124,154.5K
09:56 6,128.28 6,132.07 6,128.28 6,132.07 93,887.8K
09:57 6,132.15 6,140.41 6,132.15 6,140.41 107,355.1K
09:58 6,140.49 6,140.65 6,135.83 6,135.83 98,347.9K
09:59 6,135.76 6,136.54 6,135.51 6,136.45 78,769.5K
10:00 6,136.27 6,136.27 6,134.13 6,134.57 96,808.4K
10:01 6,134.77 6,135.19 6,133.60 6,134.83 86,270.9K
10:02 6,134.55 6,136.02 6,133.87 6,135.38 99,667.7K
10:03 6,135.32 6,135.32 6,133.06 6,133.06 99,613.6K
10:04 6,133.17 6,133.27 6,132.92 6,132.92 81,877.4K
10:05 6,132.88 6,132.88 6,128.79 6,128.79 99,489.4K
10:06 6,128.94 6,129.23 6,127.75 6,128.24 89,567.5K
10:07 6,128.59 6,132.71 6,128.47 6,131.46 107,479.3K
10:08 6,132.08 6,132.48 6,131.16 6,131.68 87,843.3K
10:09 6,131.77 6,133.58 6,131.36 6,133.25 82,300.1K
10:10 6,133.14 6,133.30 6,131.88 6,131.99 104,040.4K
10:11 6,132.19 6,132.19 6,127.22 6,127.22 96,222.6K
10:12 6,127.12 6,127.71 6,126.51 6,126.51 81,488.0K
10:13 6,126.50 6,126.50 6,123.46 6,124.74 96,108.2K
10:14 6,124.60 6,125.17 6,124.20 6,124.20 98,947.0K
10:15 6,124.20 6,124.20 6,120.34 6,120.42 125,096.0K
10:16 6,120.37 6,120.56 6,119.92 6,119.92 99,809.6K
10:17 6,119.70 6,120.25 6,118.48 6,119.05 111,488.7K
10:18 6,119.02 6,122.88 6,118.81 6,122.88 82,240.5K
10:19 6,122.75 6,123.59 6,121.63 6,122.20 76,857.6K
10:20 6,122.23 6,122.65 6,121.04 6,121.08 77,469.8K
10:21 6,121.08 6,124.02 6,121.02 6,123.87 67,937.4K
10:22 6,123.70 6,124.65 6,123.70 6,124.21 67,417.4K
10:23 6,124.36 6,124.55 6,123.02 6,123.12 65,136.6K
10:24 6,122.52 6,122.52 6,117.45 6,117.45 96,198.4K
10:25 6,117.54 6,118.15 6,117.50 6,117.78 64,617.4K
10:26 6,118.00 6,119.25 6,117.89 6,119.09 62,753.7K
10:27 6,118.91 6,122.87 6,118.78 6,122.84 77,272.2K
10:28 6,122.77 6,122.85 6,121.97 6,122.67 76,072.7K
10:29 6,122.82 6,122.82 6,120.02 6,121.61 64,400.4K
10:30 6,121.57 6,122.86 6,121.55 6,122.86 74,997.1K
10:31 6,122.69 6,123.20 6,121.28 6,121.99 69,427.4K
10:32 6,122.29 6,123.31 6,122.26 6,122.26 63,590.1K
10:33 6,122.39 6,122.39 6,120.32 6,120.32 67,116.0K
10:34 6,120.34 6,120.34 6,119.76 6,119.76 56,280.1K
10:35 6,119.70 6,119.71 6,117.29 6,117.55 61,047.8K
10:36 6,117.42 6,117.42 6,116.34 6,116.41 58,288.8K
10:37 6,116.37 6,116.37 6,115.14 6,115.56 61,086.5K
10:38 6,115.61 6,115.61 6,114.35 6,114.37 52,467.5K
10:39 6,114.28 6,114.28 6,112.62 6,112.62 66,842.1K
10:40 6,112.46 6,112.46 6,110.94 6,111.33 79,271.7K
10:41 6,111.38 6,113.50 6,111.23 6,113.21 65,825.5K
10:42 6,113.17 6,113.42 6,112.86 6,112.86 58,770.8K
10:43 6,112.82 6,112.82 6,109.08 6,109.08 95,017.3K
10:44 6,109.06 6,109.06 6,106.94 6,107.34 75,070.2K
10:45 6,107.48 6,107.48 6,106.67 6,106.89 64,765.6K
10:46 6,106.83 6,106.83 6,104.50 6,104.50 76,362.2K
10:47 6,104.42 6,104.42 6,102.28 6,102.28 66,535.7K
10:48 6,102.02 6,102.02 6,100.54 6,100.55 74,967.2K
10:49 6,100.48 6,100.48 6,097.32 6,097.32 93,125.0K
10:50 6,097.14 6,097.14 6,096.07 6,096.12 97,872.6K
10:51 6,096.22 6,096.22 6,093.46 6,093.46 90,793.4K
10:52 6,093.30 6,093.30 6,088.90 6,088.90 111,067.4K
10:53 6,088.83 6,088.85 6,086.58 6,086.58 94,820.1K
10:54 6,086.55 6,086.90 6,085.39 6,086.90 98,807.7K
10:55 6,086.99 6,089.00 6,086.99 6,087.31 69,667.9K
10:56 6,087.93 6,089.72 6,087.87 6,088.32 66,201.0K
10:57 6,088.41 6,089.25 6,087.43 6,087.53 56,690.4K
10:58 6,087.48 6,087.49 6,082.81 6,082.81 86,214.5K
10:59 6,082.81 6,082.81 6,078.79 6,078.79 109,701.0K
11:00 6,078.68 6,079.41 6,078.19 6,079.09 95,696.1K
11:01 6,078.77 6,078.77 6,075.88 6,075.88 85,258.6K
11:02 6,075.53 6,075.53 6,073.23 6,073.41 94,510.0K
11:03 6,073.11 6,074.97 6,072.76 6,074.97 91,678.6K
11:04 6,074.95 6,078.44 6,074.95 6,078.44 68,760.8K
11:05 6,078.64 6,079.59 6,077.64 6,079.59 55,089.5K
11:06 6,079.46 6,079.46 6,076.00 6,077.36 55,645.8K
11:07 6,077.16 6,080.81 6,076.69 6,080.81 52,890.1K
11:08 6,080.59 6,084.16 6,080.59 6,084.16 58,348.2K
11:09 6,084.29 6,084.44 6,079.93 6,080.51 64,422.6K
11:10 6,080.38 6,081.26 6,080.25 6,081.26 42,345.7K
11:11 6,081.33 6,081.33 6,079.23 6,079.74 42,754.4K
11:12 6,079.44 6,081.92 6,079.44 6,081.92 40,231.0K
11:13 6,081.67 6,081.93 6,081.14 6,081.47 41,997.6K
11:14 6,081.05 6,081.05 6,078.67 6,078.82 57,972.4K
11:15 6,078.79 6,079.13 6,078.62 6,079.13 37,583.9K
11:16 6,078.92 6,078.95 6,076.82 6,077.05 58,652.4K
11:17 6,076.94 6,078.55 6,076.58 6,078.30 43,706.6K
11:18 6,078.06 6,084.99 6,078.00 6,084.77 71,033.2K
11:19 6,084.57 6,086.84 6,084.17 6,086.65 45,362.4K
11:20 6,086.43 6,087.26 6,085.21 6,087.13 42,398.5K
11:21 6,087.12 6,087.12 6,085.52 6,085.74 33,999.8K
11:22 6,085.95 6,088.16 6,085.95 6,088.16 35,392.9K
11:23 6,088.14 6,092.13 6,088.14 6,092.13 45,474.4K
11:24 6,092.09 6,093.25 6,091.89 6,092.80 50,354.5K
11:25 6,092.69 6,094.98 6,092.59 6,094.98 40,628.3K
11:26 6,094.97 6,094.97 6,093.40 6,094.92 39,850.9K
11:27 6,095.01 6,099.69 6,095.01 6,099.69 60,626.2K
11:28 6,099.77 6,100.61 6,098.79 6,100.61 41,256.0K
11:29 6,100.80 6,101.96 6,100.80 6,101.96 39,357.5K
11:30 6,101.79 6,101.79 6,100.62 6,100.62 4,433.0K
11:31 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:32 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:33 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:34 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:35 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:36 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:37 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:38 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:39 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:40 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:41 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:42 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:43 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:44 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:45 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:46 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:47 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:48 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:49 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:50 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:51 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:52 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:53 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:54 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:55 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:56 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:57 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:58 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
11:59 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:00 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:01 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:02 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:03 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:04 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:05 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:06 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:07 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:08 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:09 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:10 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:11 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:12 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:13 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:14 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:15 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:16 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:17 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:18 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:19 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:20 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:21 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:22 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:23 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:24 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:25 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:26 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:27 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:28 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:29 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:30 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:31 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:32 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:33 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:34 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:35 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:36 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:37 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:38 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:39 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:40 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:41 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:42 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:43 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:44 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:45 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:46 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:47 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:48 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:49 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:50 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:51 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:52 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:53 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:54 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:55 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:56 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:57 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:58 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
12:59 6,100.62 6,100.62 6,100.62 6,100.62 0.0K
13:00 6,100.62 6,108.08 6,100.62 6,108.08 175,266.5K
13:01 6,108.66 6,110.43 6,104.86 6,105.01 98,253.8K
13:02 6,105.08 6,105.17 6,103.35 6,104.22 49,137.1K
13:03 6,104.24 6,104.26 6,101.44 6,101.44 46,412.3K
13:04 6,101.06 6,101.11 6,098.36 6,098.84 54,042.0K
13:05 6,098.72 6,098.72 6,095.59 6,095.76 50,162.8K
13:06 6,095.63 6,098.16 6,094.96 6,098.16 52,945.2K
13:07 6,098.17 6,100.57 6,098.17 6,100.57 40,631.3K
13:08 6,100.26 6,100.98 6,099.43 6,100.98 35,639.3K
13:09 6,101.11 6,102.96 6,101.11 6,102.63 46,165.1K
13:10 6,102.48 6,103.02 6,101.78 6,102.47 53,351.6K
13:11 6,102.45 6,102.45 6,099.19 6,099.19 48,990.9K
13:12 6,099.04 6,099.04 6,098.15 6,098.22 35,806.1K
13:13 6,098.12 6,098.65 6,096.48 6,096.48 40,671.0K
13:14 6,096.26 6,096.75 6,094.79 6,094.79 49,352.7K
13:15 6,094.95 6,094.95 6,091.62 6,092.06 54,122.5K
13:16 6,091.86 6,092.04 6,091.04 6,091.04 43,074.2K
13:17 6,090.97 6,090.97 6,089.86 6,090.22 42,964.5K
13:18 6,090.18 6,090.18 6,088.95 6,088.95 42,273.8K
13:19 6,088.92 6,088.98 6,088.46 6,088.54 57,449.7K
13:20 6,088.60 6,089.03 6,087.97 6,089.03 49,436.8K
13:21 6,088.91 6,089.10 6,088.18 6,088.22 41,711.4K
13:22 6,088.28 6,088.54 6,088.20 6,088.35 37,742.4K
13:23 6,088.26 6,088.26 6,087.46 6,087.96 39,475.5K
13:24 6,087.94 6,090.12 6,087.69 6,090.12 43,606.0K
13:25 6,090.03 6,090.98 6,090.01 6,090.01 54,365.0K
13:26 6,089.78 6,089.88 6,085.37 6,086.40 57,522.7K
13:27 6,086.41 6,088.34 6,086.34 6,088.09 46,362.8K
13:28 6,088.13 6,088.13 6,087.28 6,087.28 39,061.4K
13:29 6,087.32 6,088.52 6,086.90 6,088.52 37,086.6K
13:30 6,088.44 6,089.39 6,088.44 6,088.50 46,131.6K
13:31 6,088.43 6,088.43 6,086.20 6,086.81 56,395.7K
13:32 6,086.88 6,087.27 6,086.67 6,087.27 40,612.4K
13:33 6,087.27 6,088.22 6,087.03 6,088.22 46,947.5K
13:34 6,088.33 6,088.37 6,085.93 6,086.43 46,889.0K
13:35 6,086.37 6,090.09 6,086.29 6,089.82 56,912.8K
13:36 6,089.92 6,090.74 6,089.24 6,089.75 50,015.5K
13:37 6,089.69 6,090.77 6,089.56 6,090.41 43,868.0K
13:38 6,090.59 6,090.85 6,090.46 6,090.76 32,938.4K
13:39 6,090.80 6,091.56 6,089.81 6,091.56 40,777.1K
13:40 6,091.55 6,091.99 6,090.64 6,090.64 43,779.8K
13:41 6,090.50 6,090.50 6,088.16 6,089.76 42,240.6K
13:42 6,089.73 6,090.01 6,089.61 6,089.61 36,778.0K
13:43 6,089.58 6,089.58 6,086.93 6,087.00 54,648.5K
13:44 6,086.98 6,087.28 6,086.61 6,086.74 46,080.1K
13:45 6,086.86 6,087.83 6,086.38 6,087.69 40,207.4K
13:46 6,087.60 6,087.72 6,087.34 6,087.39 40,793.7K
13:47 6,087.25 6,087.25 6,085.53 6,085.64 39,966.9K
13:48 6,085.41 6,087.53 6,085.34 6,087.37 53,626.2K
13:49 6,087.34 6,087.34 6,086.21 6,086.35 40,614.1K
13:50 6,086.23 6,087.65 6,086.23 6,087.65 43,046.3K
13:51 6,087.66 6,087.70 6,082.85 6,084.52 57,029.6K
13:52 6,084.52 6,084.52 6,083.05 6,084.52 41,254.0K
13:53 6,084.42 6,091.82 6,084.42 6,091.82 56,090.4K
13:54 6,091.78 6,092.83 6,091.78 6,092.83 42,482.9K
13:55 6,092.81 6,094.85 6,092.76 6,094.85 42,232.2K
13:56 6,094.71 6,096.47 6,094.71 6,096.47 37,511.1K
13:57 6,096.54 6,097.93 6,096.54 6,097.66 37,540.6K
13:58 6,097.67 6,099.06 6,095.40 6,095.75 38,038.1K
13:59 6,095.21 6,097.06 6,095.07 6,095.35 39,706.7K
14:00 6,095.34 6,096.27 6,095.10 6,095.47 43,109.3K
14:01 6,095.24 6,095.76 6,094.53 6,095.42 47,259.9K
14:02 6,095.27 6,095.27 6,092.75 6,092.75 39,420.2K
14:03 6,092.49 6,092.80 6,092.33 6,092.45 32,575.0K
14:04 6,092.37 6,092.37 6,091.26 6,091.36 37,662.1K
14:05 6,091.19 6,091.24 6,089.05 6,089.05 42,449.1K
14:06 6,088.91 6,089.25 6,088.73 6,088.77 33,204.6K
14:07 6,088.87 6,088.87 6,088.25 6,088.28 41,906.4K
14:08 6,088.36 6,088.36 6,086.70 6,086.82 47,037.7K
14:09 6,086.86 6,086.86 6,085.35 6,085.35 49,042.6K
14:10 6,085.28 6,085.41 6,084.19 6,084.74 46,268.9K
14:11 6,084.69 6,084.92 6,084.18 6,084.18 44,239.1K
14:12 6,084.30 6,085.11 6,084.30 6,085.11 36,109.0K
14:13 6,085.25 6,086.09 6,084.57 6,084.88 40,663.6K
14:14 6,084.84 6,084.90 6,082.92 6,082.92 49,966.8K
14:15 6,082.98 6,082.98 6,081.38 6,081.75 57,435.6K
14:16 6,081.72 6,081.72 6,080.53 6,080.56 49,276.6K
14:17 6,080.34 6,080.49 6,078.93 6,078.93 61,572.7K
14:18 6,079.16 6,079.16 6,077.98 6,078.09 61,033.4K
14:19 6,078.14 6,078.19 6,077.67 6,078.01 48,798.1K
14:20 6,078.01 6,079.90 6,077.88 6,079.60 61,192.2K
14:21 6,079.72 6,084.44 6,079.72 6,083.22 56,169.0K
14:22 6,082.99 6,083.37 6,082.74 6,083.37 40,167.4K
14:23 6,083.36 6,083.48 6,082.24 6,082.24 39,351.1K
14:24 6,082.28 6,082.68 6,081.96 6,082.54 34,095.3K
14:25 6,082.40 6,082.40 6,080.46 6,080.46 41,296.6K
14:26 6,080.34 6,080.44 6,078.86 6,078.86 46,094.4K
14:27 6,078.85 6,080.02 6,078.76 6,080.02 40,702.1K
14:28 6,079.88 6,080.60 6,078.28 6,078.33 42,142.7K
14:29 6,078.41 6,078.41 6,077.54 6,077.54 44,541.9K
14:30 6,077.55 6,080.92 6,077.55 6,079.05 56,659.4K
14:31 6,079.22 6,079.89 6,078.78 6,079.46 43,392.1K
14:32 6,079.40 6,079.44 6,077.73 6,077.73 44,884.9K
14:33 6,077.59 6,079.70 6,077.59 6,079.55 47,331.9K
14:34 6,079.42 6,081.22 6,079.41 6,081.22 55,808.9K
14:35 6,082.32 6,084.32 6,082.32 6,083.75 72,349.2K
14:36 6,083.61 6,083.61 6,081.09 6,081.09 48,438.6K
14:37 6,081.08 6,081.08 6,080.47 6,080.72 45,008.4K
14:38 6,080.89 6,081.06 6,078.79 6,078.79 47,083.0K
14:39 6,078.86 6,078.98 6,076.30 6,076.30 64,536.0K
14:40 6,075.99 6,076.77 6,075.41 6,075.54 69,111.4K
14:41 6,075.36 6,075.37 6,073.72 6,073.72 69,615.1K
14:42 6,073.40 6,073.54 6,072.92 6,073.27 72,905.2K
14:43 6,073.09 6,076.06 6,072.57 6,074.38 74,506.9K
14:44 6,074.32 6,075.24 6,073.71 6,073.75 61,162.3K
14:45 6,073.53 6,074.32 6,072.62 6,073.77 77,310.7K
14:46 6,073.26 6,073.26 6,070.99 6,071.03 81,438.0K
14:47 6,070.82 6,071.38 6,069.67 6,069.76 88,915.7K
14:48 6,069.62 6,069.87 6,068.18 6,068.18 88,257.4K
14:49 6,067.78 6,067.78 6,065.63 6,065.63 112,676.8K
14:50 6,065.67 6,066.41 6,064.98 6,064.98 130,520.1K
14:51 6,064.91 6,064.91 6,063.75 6,063.75 114,177.9K
14:52 6,063.64 6,064.30 6,062.95 6,063.23 114,200.6K
14:53 6,063.16 6,063.82 6,062.59 6,062.79 113,257.9K
14:54 6,063.16 6,064.53 6,063.16 6,064.02 130,074.8K
14:55 6,064.38 6,066.79 6,064.38 6,065.67 138,726.1K
14:56 6,065.47 6,066.97 6,065.47 6,066.97 144,508.9K
14:57 6,067.55 6,067.55 6,067.33 6,067.35 10,414.5K
14:58 6,067.35 6,067.35 6,067.35 6,067.35 0.0K
14:59 6,067.35 6,067.35 6,066.10 6,066.10 201,666.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし