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 6,060.52 6,060.52 6,060.52 6,060.52 120,180.3K
09:29 6,060.52 6,060.52 6,060.52 6,060.52 0.0K
09:30 6,060.52 6,064.36 6,048.86 6,057.67 508,575.8K
09:31 6,058.80 6,065.14 6,057.97 6,065.14 283,454.7K
09:32 6,065.39 6,071.08 6,065.29 6,069.58 249,493.1K
09:33 6,068.81 6,068.81 6,064.08 6,067.85 257,665.5K
09:34 6,068.16 6,076.68 6,067.11 6,075.97 213,421.4K
09:35 6,076.09 6,077.74 6,073.92 6,077.03 206,368.9K
09:36 6,076.79 6,076.79 6,066.94 6,067.17 216,271.0K
09:37 6,066.58 6,066.58 6,053.42 6,053.42 223,046.8K
09:38 6,053.01 6,066.10 6,052.14 6,066.10 208,367.9K
09:39 6,066.28 6,068.61 6,063.24 6,063.24 181,490.1K
09:40 6,062.96 6,062.96 6,052.88 6,052.94 173,449.2K
09:41 6,052.74 6,052.74 6,049.31 6,049.31 165,680.0K
09:42 6,049.47 6,050.01 6,048.85 6,049.96 155,040.2K
09:43 6,050.53 6,056.09 6,050.53 6,054.86 157,614.0K
09:44 6,055.45 6,065.45 6,055.45 6,063.61 152,008.5K
09:45 6,063.32 6,063.32 6,059.02 6,060.13 120,589.2K
09:46 6,060.06 6,063.29 6,060.06 6,063.29 109,379.0K
09:47 6,063.54 6,069.67 6,063.52 6,069.67 109,525.7K
09:48 6,069.35 6,069.35 6,062.86 6,064.61 133,833.7K
09:49 6,064.39 6,064.39 6,062.47 6,063.51 112,249.1K
09:50 6,063.44 6,063.44 6,060.50 6,060.51 119,048.7K
09:51 6,060.47 6,064.08 6,060.10 6,062.18 115,506.1K
09:52 6,061.95 6,061.95 6,058.69 6,058.69 103,485.1K
09:53 6,058.73 6,058.95 6,057.45 6,057.45 90,745.1K
09:54 6,057.41 6,061.72 6,056.11 6,061.72 103,136.0K
09:55 6,061.99 6,061.99 6,058.13 6,058.13 75,586.4K
09:56 6,058.15 6,058.29 6,057.55 6,058.08 74,237.0K
09:57 6,058.01 6,067.13 6,056.98 6,067.13 126,572.9K
09:58 6,067.09 6,068.82 6,067.09 6,068.64 86,610.5K
09:59 6,068.95 6,072.02 6,068.95 6,070.92 84,137.1K
10:00 6,070.38 6,074.29 6,069.52 6,072.82 136,661.4K
10:01 6,072.82 6,072.84 6,070.72 6,071.16 83,536.2K
10:02 6,071.14 6,071.14 6,066.06 6,066.07 102,558.5K
10:03 6,066.24 6,068.59 6,066.16 6,068.08 65,104.9K
10:04 6,068.06 6,072.21 6,067.72 6,070.31 71,366.4K
10:05 6,070.27 6,071.37 6,069.60 6,069.61 75,445.0K
10:06 6,069.54 6,070.65 6,065.79 6,066.09 88,469.3K
10:07 6,066.18 6,071.03 6,066.18 6,070.46 74,811.7K
10:08 6,070.17 6,070.17 6,068.45 6,068.45 61,499.7K
10:09 6,068.37 6,068.74 6,067.59 6,067.62 78,059.1K
10:10 6,067.59 6,067.59 6,066.45 6,066.71 66,865.0K
10:11 6,066.66 6,068.97 6,066.20 6,068.97 61,663.4K
10:12 6,068.96 6,069.11 6,064.88 6,064.96 78,229.9K
10:13 6,064.92 6,065.46 6,064.57 6,065.26 52,867.8K
10:14 6,065.19 6,065.26 6,063.33 6,063.33 71,896.4K
10:15 6,063.39 6,064.99 6,063.21 6,064.99 65,569.9K
10:16 6,065.02 6,070.25 6,064.97 6,069.81 73,131.4K
10:17 6,069.69 6,069.82 6,067.00 6,067.00 72,781.7K
10:18 6,066.83 6,066.83 6,064.52 6,064.74 75,659.2K
10:19 6,064.75 6,065.61 6,064.62 6,064.97 66,399.0K
10:20 6,064.97 6,070.82 6,064.00 6,070.82 95,118.7K
10:21 6,070.70 6,072.04 6,069.77 6,072.04 67,853.1K
10:22 6,072.01 6,082.43 6,071.93 6,080.10 127,811.6K
10:23 6,080.27 6,084.92 6,080.27 6,084.29 72,154.0K
10:24 6,084.30 6,087.61 6,083.06 6,087.04 87,368.4K
10:25 6,087.04 6,089.69 6,087.04 6,088.73 78,874.3K
10:26 6,088.81 6,092.06 6,088.59 6,090.64 78,009.0K
10:27 6,090.36 6,090.36 6,086.16 6,086.19 62,371.7K
10:28 6,086.13 6,088.59 6,085.57 6,087.91 59,968.6K
10:29 6,087.68 6,087.68 6,084.49 6,084.49 57,045.4K
10:30 6,084.23 6,085.71 6,083.93 6,084.60 53,988.6K
10:31 6,084.43 6,084.43 6,082.79 6,083.72 53,715.1K
10:32 6,083.62 6,085.05 6,081.32 6,081.32 48,711.3K
10:33 6,081.18 6,081.18 6,078.08 6,078.08 52,368.3K
10:34 6,078.18 6,078.18 6,077.15 6,077.15 45,680.6K
10:35 6,077.27 6,079.52 6,076.46 6,079.52 47,492.8K
10:36 6,080.05 6,083.04 6,079.76 6,083.00 55,903.2K
10:37 6,083.72 6,084.87 6,083.37 6,083.37 48,756.7K
10:38 6,083.22 6,083.22 6,081.69 6,081.98 38,582.3K
10:39 6,081.98 6,081.98 6,081.05 6,081.05 40,317.8K
10:40 6,081.12 6,081.75 6,079.70 6,079.73 49,758.6K
10:41 6,079.44 6,081.65 6,079.05 6,081.65 52,616.5K
10:42 6,081.60 6,081.60 6,080.72 6,080.72 44,495.9K
10:43 6,080.72 6,080.72 6,079.65 6,079.69 47,983.4K
10:44 6,079.67 6,080.53 6,079.07 6,080.53 46,159.8K
10:45 6,080.53 6,085.19 6,080.36 6,085.19 62,931.0K
10:46 6,085.23 6,085.66 6,081.38 6,081.42 53,681.4K
10:47 6,081.52 6,082.87 6,081.17 6,082.87 49,636.6K
10:48 6,082.84 6,085.37 6,082.84 6,084.83 41,347.2K
10:49 6,084.88 6,084.88 6,083.74 6,084.35 36,048.9K
10:50 6,084.42 6,084.87 6,084.00 6,084.87 38,048.1K
10:51 6,084.85 6,087.34 6,084.66 6,087.34 49,585.6K
10:52 6,087.44 6,087.44 6,085.29 6,085.56 50,036.5K
10:53 6,084.98 6,084.98 6,083.95 6,084.26 39,214.7K
10:54 6,084.26 6,084.60 6,084.06 6,084.14 35,325.0K
10:55 6,084.28 6,084.28 6,082.15 6,082.27 41,749.8K
10:56 6,082.16 6,082.16 6,080.12 6,080.62 40,326.4K
10:57 6,080.71 6,081.78 6,080.58 6,081.56 33,249.7K
10:58 6,081.72 6,085.78 6,081.39 6,085.46 42,868.8K
10:59 6,085.62 6,087.14 6,085.26 6,087.14 45,759.0K
11:00 6,087.24 6,090.36 6,087.24 6,089.60 64,336.0K
11:01 6,089.74 6,090.40 6,088.98 6,088.98 45,516.8K
11:02 6,089.02 6,089.02 6,088.52 6,088.52 39,255.3K
11:03 6,088.92 6,097.53 6,088.92 6,097.05 86,456.6K
11:04 6,096.67 6,096.67 6,091.93 6,091.93 48,293.1K
11:05 6,091.83 6,095.17 6,091.69 6,092.11 39,506.4K
11:06 6,092.05 6,092.44 6,091.79 6,091.79 38,024.8K
11:07 6,091.55 6,091.55 6,090.17 6,090.33 37,365.0K
11:08 6,090.29 6,090.86 6,089.84 6,090.36 37,617.8K
11:09 6,090.44 6,092.38 6,090.05 6,090.89 46,537.8K
11:10 6,090.87 6,091.91 6,090.10 6,090.54 35,180.0K
11:11 6,090.76 6,094.88 6,090.76 6,094.35 42,063.4K
11:12 6,094.38 6,099.23 6,093.78 6,093.81 75,616.6K
11:13 6,093.80 6,093.80 6,089.48 6,091.03 54,269.5K
11:14 6,091.07 6,091.07 6,088.96 6,088.96 37,976.3K
11:15 6,089.14 6,089.18 6,088.11 6,088.32 47,038.5K
11:16 6,088.34 6,089.22 6,088.21 6,089.22 30,104.8K
11:17 6,089.25 6,090.23 6,089.19 6,090.14 31,718.6K
11:18 6,090.26 6,090.85 6,090.04 6,090.63 28,580.0K
11:19 6,090.50 6,090.50 6,089.92 6,090.37 27,451.0K
11:20 6,090.43 6,090.50 6,088.28 6,088.28 37,737.3K
11:21 6,088.23 6,088.23 6,086.94 6,086.95 40,661.7K
11:22 6,086.99 6,087.30 6,086.55 6,086.55 29,670.9K
11:23 6,086.55 6,086.58 6,085.77 6,085.77 33,103.8K
11:24 6,085.72 6,085.72 6,084.50 6,084.64 33,100.0K
11:25 6,084.58 6,084.59 6,083.63 6,083.63 33,302.6K
11:26 6,083.54 6,083.54 6,082.89 6,083.41 30,170.1K
11:27 6,083.18 6,083.18 6,082.62 6,082.62 38,933.1K
11:28 6,082.80 6,082.80 6,081.80 6,082.18 30,411.0K
11:29 6,082.08 6,082.08 6,079.31 6,079.40 58,689.2K
11:30 6,079.43 6,079.58 6,079.43 6,079.58 2,150.2K
11:31 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:32 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:33 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:34 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:35 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:36 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:37 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:38 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:39 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:40 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:41 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:42 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:43 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:44 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:45 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:46 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:47 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:48 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:49 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:50 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:51 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:52 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:53 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:54 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:55 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:56 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:57 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:58 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
11:59 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:00 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:01 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:02 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:03 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:04 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:05 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:06 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:07 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:08 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:09 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:10 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:11 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:12 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:13 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:14 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:15 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:16 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:17 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:18 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:19 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:20 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:21 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:22 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:23 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:24 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:25 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:26 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:27 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:28 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:29 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:30 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:31 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:32 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:33 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:34 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:35 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:36 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:37 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:38 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:39 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:40 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:41 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:42 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:43 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:44 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:45 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:46 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:47 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:48 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:49 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:50 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:51 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:52 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:53 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:54 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:55 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:56 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:57 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:58 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
12:59 6,079.58 6,079.58 6,079.58 6,079.58 0.0K
13:00 6,079.58 6,079.79 6,076.32 6,077.43 134,066.6K
13:01 6,077.55 6,077.55 6,074.92 6,074.93 60,518.7K
13:02 6,075.01 6,075.79 6,073.92 6,073.93 57,376.1K
13:03 6,074.02 6,074.02 6,071.55 6,072.09 44,335.7K
13:04 6,072.24 6,072.24 6,070.64 6,070.89 43,146.9K
13:05 6,070.97 6,070.97 6,069.32 6,069.39 45,173.3K
13:06 6,069.46 6,069.46 6,068.96 6,069.42 44,486.8K
13:07 6,069.57 6,069.62 6,068.44 6,068.90 43,907.8K
13:08 6,068.82 6,069.76 6,068.55 6,069.68 36,008.7K
13:09 6,069.63 6,069.63 6,068.80 6,069.28 46,392.1K
13:10 6,069.37 6,069.37 6,067.30 6,067.36 51,946.7K
13:11 6,067.29 6,067.29 6,066.48 6,067.19 42,106.8K
13:12 6,067.23 6,068.01 6,066.91 6,067.91 43,727.9K
13:13 6,067.95 6,068.49 6,067.71 6,068.49 34,494.3K
13:14 6,068.76 6,071.86 6,068.76 6,071.72 40,932.9K
13:15 6,071.66 6,072.26 6,071.61 6,071.91 38,216.3K
13:16 6,072.07 6,072.07 6,070.33 6,070.56 38,788.0K
13:17 6,070.50 6,071.98 6,070.50 6,071.98 34,345.2K
13:18 6,072.05 6,073.93 6,071.69 6,073.93 40,132.7K
13:19 6,074.00 6,075.17 6,073.61 6,075.17 34,039.5K
13:20 6,075.31 6,076.11 6,075.31 6,075.97 38,005.8K
13:21 6,076.04 6,077.06 6,076.04 6,077.06 36,400.4K
13:22 6,077.21 6,077.60 6,076.66 6,076.87 35,085.9K
13:23 6,076.94 6,079.11 6,076.76 6,078.60 36,015.6K
13:24 6,078.36 6,079.89 6,078.06 6,079.74 42,920.5K
13:25 6,079.71 6,079.84 6,078.66 6,078.66 46,896.2K
13:26 6,078.72 6,078.80 6,077.54 6,077.54 39,144.6K
13:27 6,077.58 6,077.58 6,075.30 6,075.54 44,989.6K
13:28 6,075.82 6,075.91 6,075.41 6,075.43 38,058.7K
13:29 6,075.78 6,076.77 6,075.54 6,076.18 35,418.8K
13:30 6,076.26 6,076.95 6,075.93 6,076.74 34,925.7K
13:31 6,076.76 6,076.82 6,073.46 6,073.46 47,847.0K
13:32 6,073.43 6,073.43 6,072.36 6,073.10 47,375.7K
13:33 6,072.93 6,072.93 6,071.90 6,071.90 36,920.3K
13:34 6,072.01 6,073.73 6,072.01 6,073.73 39,846.7K
13:35 6,073.69 6,073.69 6,071.89 6,071.89 42,820.5K
13:36 6,072.00 6,073.15 6,072.00 6,072.66 38,847.0K
13:37 6,072.53 6,072.63 6,071.95 6,071.95 36,629.0K
13:38 6,071.98 6,071.98 6,071.52 6,071.77 39,915.5K
13:39 6,071.76 6,071.86 6,070.93 6,070.98 50,077.7K
13:40 6,070.88 6,071.99 6,070.60 6,071.78 48,586.0K
13:41 6,071.42 6,071.42 6,070.98 6,071.05 38,729.8K
13:42 6,070.79 6,071.26 6,070.29 6,071.07 46,262.2K
13:43 6,070.97 6,070.97 6,070.07 6,070.07 40,892.9K
13:44 6,070.08 6,070.28 6,069.04 6,069.04 47,457.0K
13:45 6,068.91 6,068.91 6,065.01 6,065.01 75,969.7K
13:46 6,064.72 6,064.72 6,064.03 6,064.21 78,890.3K
13:47 6,064.04 6,064.04 6,062.65 6,062.65 49,200.8K
13:48 6,062.44 6,062.44 6,059.82 6,059.82 68,858.3K
13:49 6,059.88 6,059.88 6,059.18 6,059.39 56,297.8K
13:50 6,059.48 6,061.64 6,059.48 6,061.64 51,801.2K
13:51 6,061.50 6,061.96 6,061.50 6,061.84 40,340.1K
13:52 6,061.89 6,061.89 6,061.38 6,061.81 39,186.0K
13:53 6,061.88 6,061.97 6,061.66 6,061.82 38,674.0K
13:54 6,061.58 6,061.58 6,060.57 6,060.57 38,897.3K
13:55 6,060.63 6,060.71 6,060.26 6,060.26 34,452.3K
13:56 6,060.39 6,060.45 6,059.51 6,059.53 39,496.5K
13:57 6,059.59 6,061.00 6,059.59 6,060.74 38,311.0K
13:58 6,060.89 6,061.18 6,060.70 6,060.70 34,202.8K
13:59 6,060.59 6,060.63 6,054.78 6,054.78 71,994.0K
14:00 6,054.63 6,054.63 6,048.94 6,048.94 127,815.9K
14:01 6,048.78 6,048.78 6,043.84 6,043.84 129,294.2K
14:02 6,043.70 6,043.70 6,037.19 6,037.50 169,636.4K
14:03 6,037.12 6,037.12 6,035.03 6,036.30 120,539.3K
14:04 6,036.47 6,037.08 6,035.57 6,036.27 82,888.1K
14:05 6,036.24 6,036.25 6,032.72 6,032.72 95,772.6K
14:06 6,031.87 6,031.87 6,029.87 6,029.87 121,675.3K
14:07 6,029.51 6,029.64 6,027.43 6,027.43 94,033.5K
14:08 6,027.30 6,027.30 6,024.34 6,025.65 120,246.7K
14:09 6,025.29 6,025.88 6,023.67 6,023.67 93,134.5K
14:10 6,023.42 6,023.42 6,015.63 6,015.63 152,129.8K
14:11 6,015.49 6,027.21 6,015.49 6,027.21 163,286.8K
14:12 6,027.53 6,027.97 6,023.58 6,023.58 85,231.2K
14:13 6,022.43 6,022.43 6,016.97 6,018.58 94,431.9K
14:14 6,018.97 6,019.33 6,016.49 6,016.97 78,403.8K
14:15 6,016.73 6,016.73 6,013.24 6,013.62 87,192.3K
14:16 6,013.67 6,013.67 6,011.29 6,012.45 90,768.5K
14:17 6,012.50 6,012.50 6,010.58 6,010.58 77,200.3K
14:18 6,010.74 6,017.06 6,010.74 6,017.06 91,202.8K
14:19 6,017.35 6,018.76 6,014.27 6,015.43 79,864.5K
14:20 6,015.55 6,022.06 6,015.51 6,022.06 72,796.2K
14:21 6,021.98 6,023.22 6,021.20 6,023.22 59,514.6K
14:22 6,023.25 6,024.22 6,016.05 6,016.05 83,790.9K
14:23 6,015.93 6,015.93 6,014.99 6,015.22 62,973.1K
14:24 6,015.14 6,015.51 6,014.48 6,015.00 49,269.8K
14:25 6,015.05 6,015.06 6,014.10 6,014.78 49,676.3K
14:26 6,014.86 6,018.85 6,014.72 6,017.99 58,297.1K
14:27 6,018.00 6,018.00 6,013.66 6,014.49 64,084.7K
14:28 6,014.16 6,014.16 6,011.56 6,011.59 67,186.5K
14:29 6,011.62 6,011.62 6,007.79 6,007.79 86,883.8K
14:30 6,007.65 6,007.65 6,001.83 6,001.83 131,540.7K
14:31 6,001.62 6,001.62 5,996.41 5,999.60 175,536.9K
14:32 5,999.67 5,999.79 5,993.63 5,993.70 118,748.2K
14:33 5,993.28 5,996.03 5,993.03 5,994.65 112,769.5K
14:34 5,994.55 5,994.74 5,992.85 5,992.85 81,867.0K
14:35 5,992.82 6,000.35 5,992.82 6,000.02 110,401.7K
14:36 5,999.94 6,004.84 5,999.93 6,004.84 76,272.2K
14:37 6,005.53 6,005.53 6,000.55 6,000.68 73,339.4K
14:38 6,001.42 6,002.07 5,999.19 5,999.19 59,980.3K
14:39 5,999.17 6,002.39 5,998.79 6,001.84 67,925.8K
14:40 6,001.87 6,001.95 6,000.77 6,000.96 65,598.7K
14:41 6,000.92 6,003.40 6,000.92 6,003.40 65,716.9K
14:42 6,003.44 6,010.80 6,003.44 6,010.80 95,029.4K
14:43 6,010.78 6,011.22 6,008.13 6,009.31 66,962.4K
14:44 6,009.37 6,009.37 6,006.61 6,006.61 67,182.1K
14:45 6,006.31 6,006.40 6,003.29 6,003.42 88,284.2K
14:46 6,003.42 6,003.42 6,002.57 6,002.99 73,309.0K
14:47 6,003.01 6,003.23 6,001.72 6,002.39 77,142.5K
14:48 6,002.04 6,002.04 6,000.03 6,000.03 82,363.8K
14:49 6,000.16 6,000.16 5,998.41 5,998.41 90,692.7K
14:50 5,998.58 6,001.31 5,998.58 5,999.09 109,676.4K
14:51 5,999.23 6,000.23 5,997.74 5,997.87 111,353.1K
14:52 5,997.66 5,999.18 5,996.26 5,996.41 111,545.8K
14:53 5,996.23 5,996.41 5,995.28 5,995.28 116,379.6K
14:54 5,995.19 5,995.56 5,993.39 5,993.42 135,628.6K
14:55 5,993.49 5,993.49 5,992.92 5,993.18 154,987.4K
14:56 5,993.04 5,993.34 5,991.96 5,992.57 167,938.5K
14:57 5,993.03 5,993.25 5,993.03 5,993.25 12,636.8K
14:58 5,993.25 5,993.25 5,993.25 5,993.25 0.0K
14:59 5,993.25 5,993.25 5,989.68 5,989.68 248,464.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし