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 5,991.86 5,991.86 5,991.86 5,991.86 137,393.1K
09:29 5,991.86 5,991.86 5,991.86 5,991.86 0.0K
09:30 5,991.86 6,001.86 5,991.37 6,001.70 548,974.3K
09:31 6,002.47 6,003.69 5,998.51 6,001.64 295,835.6K
09:32 6,001.65 6,001.65 5,992.73 5,993.76 261,113.1K
09:33 5,993.81 5,998.35 5,993.65 5,997.24 226,729.1K
09:34 5,997.36 6,001.85 5,993.84 6,001.41 234,152.4K
09:35 6,001.27 6,001.27 5,995.37 6,000.85 192,797.9K
09:36 6,001.65 6,004.96 6,001.65 6,003.60 177,176.9K
09:37 6,003.33 6,012.16 6,002.03 6,012.16 189,376.9K
09:38 6,012.48 6,012.85 6,010.10 6,012.46 189,788.3K
09:39 6,013.24 6,013.24 6,004.23 6,004.84 198,568.8K
09:40 6,005.19 6,008.42 6,005.19 6,005.50 150,438.2K
09:41 6,005.77 6,006.35 6,003.04 6,006.35 134,877.1K
09:42 6,006.46 6,006.46 6,003.57 6,006.10 126,891.4K
09:43 6,005.96 6,005.96 6,003.85 6,005.05 126,895.7K
09:44 6,004.99 6,008.75 6,003.07 6,008.75 124,775.3K
09:45 6,008.28 6,008.28 6,006.23 6,007.50 131,884.7K
09:46 6,007.60 6,007.60 6,003.33 6,003.55 113,413.2K
09:47 6,003.64 6,009.42 6,003.64 6,009.42 115,027.4K
09:48 6,010.18 6,014.10 6,007.27 6,007.27 125,882.1K
09:49 6,007.42 6,008.14 6,006.35 6,006.42 93,863.7K
09:50 6,006.16 6,006.16 6,001.57 6,002.69 117,998.5K
09:51 6,002.49 6,008.82 6,002.28 6,008.82 102,971.5K
09:52 6,009.21 6,010.71 6,008.99 6,008.99 91,674.2K
09:53 6,009.37 6,010.21 6,007.65 6,007.67 85,506.2K
09:54 6,007.57 6,007.57 6,004.97 6,004.97 82,465.6K
09:55 6,004.99 6,005.05 6,002.73 6,005.05 103,692.5K
09:56 6,005.20 6,005.97 6,005.02 6,005.91 79,057.7K
09:57 6,006.22 6,011.02 6,005.88 6,010.71 103,552.6K
09:58 6,010.11 6,010.11 6,008.90 6,009.69 87,857.8K
09:59 6,010.03 6,010.03 6,008.92 6,009.14 91,399.5K
10:00 6,009.35 6,009.86 6,008.00 6,008.29 98,993.1K
10:01 6,010.06 6,015.86 6,010.06 6,015.74 110,313.5K
10:02 6,015.42 6,017.07 6,013.89 6,017.07 83,551.4K
10:03 6,016.99 6,016.99 6,016.02 6,016.86 67,495.0K
10:04 6,016.97 6,017.77 6,016.26 6,017.77 76,234.3K
10:05 6,017.92 6,018.80 6,017.81 6,018.23 83,338.1K
10:06 6,018.22 6,019.83 6,018.22 6,019.55 79,100.0K
10:07 6,019.42 6,019.42 6,017.21 6,017.21 86,810.2K
10:08 6,017.34 6,019.37 6,017.33 6,019.35 76,656.0K
10:09 6,019.33 6,023.71 6,019.33 6,023.71 82,204.1K
10:10 6,023.85 6,024.78 6,023.51 6,024.78 75,441.0K
10:11 6,025.06 6,030.62 6,025.06 6,029.75 113,838.8K
10:12 6,030.05 6,030.05 6,028.16 6,028.31 74,025.4K
10:13 6,028.28 6,028.28 6,025.17 6,025.17 75,365.9K
10:14 6,024.22 6,024.98 6,023.96 6,024.09 69,551.9K
10:15 6,024.08 6,025.58 6,023.56 6,025.39 61,716.0K
10:16 6,025.24 6,027.23 6,025.24 6,026.68 57,544.9K
10:17 6,026.61 6,026.61 6,025.01 6,026.31 57,373.8K
10:18 6,027.49 6,027.49 6,026.69 6,027.41 54,946.9K
10:19 6,027.43 6,027.70 6,025.28 6,025.28 57,518.0K
10:20 6,025.61 6,026.56 6,025.51 6,025.58 57,830.1K
10:21 6,025.56 6,026.84 6,025.49 6,026.84 49,389.5K
10:22 6,027.52 6,032.18 6,027.52 6,032.18 81,181.2K
10:23 6,032.29 6,032.29 6,029.80 6,030.19 51,048.2K
10:24 6,031.67 6,031.67 6,029.45 6,029.72 45,662.6K
10:25 6,029.67 6,029.67 6,028.55 6,028.55 45,234.7K
10:26 6,028.50 6,030.36 6,027.99 6,029.10 56,706.7K
10:27 6,029.12 6,032.41 6,029.12 6,031.99 61,164.6K
10:28 6,031.89 6,032.44 6,031.12 6,032.44 55,398.5K
10:29 6,032.47 6,034.93 6,032.09 6,034.93 62,649.1K
10:30 6,035.29 6,038.81 6,034.36 6,038.52 74,254.3K
10:31 6,038.13 6,038.13 6,032.54 6,032.54 67,510.5K
10:32 6,032.35 6,032.56 6,030.93 6,031.71 59,632.3K
10:33 6,031.63 6,037.74 6,031.38 6,037.74 58,744.7K
10:34 6,037.35 6,037.35 6,033.46 6,033.46 48,735.5K
10:35 6,033.36 6,033.36 6,028.81 6,028.81 57,543.0K
10:36 6,028.79 6,029.50 6,027.61 6,027.61 52,182.9K
10:37 6,027.46 6,028.75 6,027.19 6,028.75 57,835.9K
10:38 6,028.38 6,028.38 6,025.11 6,026.60 65,058.9K
10:39 6,026.84 6,029.84 6,026.12 6,029.12 64,151.8K
10:40 6,028.89 6,028.89 6,027.62 6,027.79 58,692.6K
10:41 6,028.25 6,028.54 6,027.52 6,028.17 45,490.9K
10:42 6,028.02 6,028.99 6,027.75 6,028.99 59,877.0K
10:43 6,028.87 6,028.87 6,027.57 6,027.57 48,924.1K
10:44 6,027.25 6,027.25 6,026.30 6,026.30 45,885.9K
10:45 6,026.25 6,026.47 6,025.07 6,026.04 47,259.3K
10:46 6,026.03 6,026.46 6,025.78 6,025.93 42,729.3K
10:47 6,025.89 6,026.62 6,025.65 6,025.73 41,703.8K
10:48 6,025.68 6,025.68 6,024.01 6,024.48 42,568.3K
10:49 6,024.48 6,025.58 6,023.62 6,024.08 45,755.9K
10:50 6,023.93 6,023.93 6,022.84 6,023.09 45,881.8K
10:51 6,023.11 6,026.16 6,023.11 6,025.47 53,319.6K
10:52 6,025.52 6,025.57 6,024.08 6,024.08 38,474.0K
10:53 6,023.95 6,024.04 6,022.39 6,022.39 57,197.6K
10:54 6,022.18 6,022.76 6,020.95 6,020.95 49,556.6K
10:55 6,020.92 6,020.92 6,018.73 6,019.98 55,838.4K
10:56 6,020.14 6,020.32 6,019.22 6,019.79 36,742.8K
10:57 6,019.90 6,020.27 6,019.27 6,019.33 45,620.9K
10:58 6,019.30 6,019.30 6,018.26 6,018.62 43,470.9K
10:59 6,018.35 6,018.35 6,017.65 6,017.65 44,060.3K
11:00 6,017.64 6,017.64 6,015.96 6,017.00 68,471.9K
11:01 6,017.19 6,021.62 6,016.93 6,021.61 62,465.0K
11:02 6,021.66 6,023.02 6,021.62 6,022.01 43,139.7K
11:03 6,022.30 6,023.88 6,021.48 6,021.54 38,944.6K
11:04 6,021.21 6,021.21 6,020.37 6,020.40 34,017.0K
11:05 6,020.61 6,021.55 6,020.37 6,020.81 31,272.7K
11:06 6,020.69 6,020.69 6,016.12 6,016.12 46,727.1K
11:07 6,016.17 6,016.76 6,016.16 6,016.68 30,512.4K
11:08 6,016.84 6,016.97 6,016.21 6,016.21 29,633.0K
11:09 6,016.27 6,017.14 6,015.86 6,016.03 32,563.0K
11:10 6,015.98 6,015.98 6,014.08 6,014.08 36,864.1K
11:11 6,013.96 6,013.96 6,012.62 6,012.62 38,672.5K
11:12 6,012.56 6,013.68 6,012.43 6,013.38 38,530.1K
11:13 6,013.45 6,013.45 6,010.47 6,010.47 45,501.3K
11:14 6,010.27 6,012.20 6,009.99 6,009.99 46,474.6K
11:15 6,009.80 6,009.80 6,005.81 6,005.81 55,946.2K
11:16 6,005.68 6,005.68 6,002.44 6,002.44 68,086.6K
11:17 6,002.18 6,002.18 5,999.55 5,999.60 61,280.3K
11:18 5,999.64 6,004.02 5,999.44 6,003.06 59,140.0K
11:19 6,003.14 6,003.14 5,999.24 5,999.24 51,895.7K
11:20 5,999.14 5,999.14 5,995.59 5,995.59 83,683.6K
11:21 5,995.53 5,996.33 5,994.11 5,994.11 70,481.9K
11:22 5,993.94 5,994.40 5,993.26 5,993.26 51,912.1K
11:23 5,993.20 5,993.96 5,990.13 5,990.13 67,587.0K
11:24 5,989.37 5,989.37 5,981.84 5,982.37 128,876.3K
11:25 5,982.31 5,988.55 5,982.31 5,988.28 65,388.6K
11:26 5,988.36 5,990.37 5,988.36 5,989.21 41,162.2K
11:27 5,989.09 5,989.98 5,988.83 5,989.98 39,297.7K
11:28 5,989.95 5,992.63 5,989.95 5,992.63 37,032.4K
11:29 5,992.62 5,992.67 5,991.48 5,992.07 32,582.8K
11:30 5,992.07 5,992.24 5,992.07 5,992.24 2,321.1K
11:31 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:32 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:33 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:34 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:35 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:36 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:37 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:38 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:39 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:40 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:41 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:42 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:43 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:44 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:45 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:46 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:47 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:48 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:49 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:50 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:51 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:52 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:53 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:54 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:55 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:56 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:57 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:58 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
11:59 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:00 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:01 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:02 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:03 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:04 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:05 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:06 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:07 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:08 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:09 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:10 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:11 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:12 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:13 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:14 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:15 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:16 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:17 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:18 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:19 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:20 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:21 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:22 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:23 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:24 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:25 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:26 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:27 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:28 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:29 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:30 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:31 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:32 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:33 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:34 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:35 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:36 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:37 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:38 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:39 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:40 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:41 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:42 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:43 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:44 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:45 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:46 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:47 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:48 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:49 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:50 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:51 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:52 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:53 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:54 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:55 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:56 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:57 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:58 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
12:59 5,992.24 5,992.24 5,992.24 5,992.24 0.0K
13:00 5,992.24 5,993.77 5,991.63 5,993.35 101,731.5K
13:01 5,993.53 5,995.41 5,989.77 5,989.77 62,808.4K
13:02 5,989.52 5,993.01 5,989.35 5,992.63 38,563.9K
13:03 5,992.63 5,992.84 5,991.70 5,992.50 31,408.5K
13:04 5,992.65 5,992.96 5,992.57 5,992.71 29,787.5K
13:05 5,992.86 5,994.19 5,992.86 5,994.09 30,398.6K
13:06 5,994.04 5,996.07 5,993.64 5,995.98 37,891.4K
13:07 5,995.86 5,995.86 5,992.97 5,992.97 37,066.2K
13:08 5,992.72 5,992.85 5,990.92 5,992.01 32,891.8K
13:09 5,992.10 5,994.79 5,992.10 5,994.79 33,802.0K
13:10 5,994.62 5,994.85 5,994.17 5,994.67 31,514.2K
13:11 5,994.71 5,999.00 5,994.35 5,998.19 45,008.9K
13:12 5,997.77 5,998.46 5,997.53 5,998.02 31,982.9K
13:13 5,998.04 5,998.04 5,996.51 5,997.78 34,021.2K
13:14 5,997.73 6,001.29 5,997.73 6,000.26 31,713.5K
13:15 6,000.30 6,000.58 5,999.85 6,000.58 33,574.7K
13:16 6,000.27 6,000.27 5,997.67 5,997.67 32,601.7K
13:17 5,997.51 5,998.51 5,997.34 5,998.51 30,297.2K
13:18 5,998.36 5,998.46 5,995.39 5,995.39 33,374.6K
13:19 5,995.40 5,995.40 5,994.69 5,994.77 34,469.8K
13:20 5,994.78 5,994.78 5,992.23 5,992.77 40,362.8K
13:21 5,992.84 5,996.69 5,992.84 5,996.39 42,088.3K
13:22 5,996.35 5,999.74 5,996.35 5,999.74 34,861.1K
13:23 5,999.78 5,999.78 5,998.14 5,998.36 34,114.4K
13:24 5,998.38 5,999.11 5,998.33 5,998.80 28,549.4K
13:25 5,998.43 5,998.43 5,996.61 5,996.61 49,087.1K
13:26 5,996.25 5,996.25 5,993.81 5,994.71 42,398.0K
13:27 5,994.57 5,994.83 5,993.50 5,993.50 36,196.3K
13:28 5,993.37 5,995.10 5,993.29 5,994.93 33,953.0K
13:29 5,994.81 5,994.81 5,992.92 5,993.13 36,052.5K
13:30 5,993.14 5,994.34 5,992.96 5,994.34 31,202.3K
13:31 5,994.42 5,997.44 5,994.42 5,997.35 43,325.1K
13:32 5,997.37 5,997.56 5,997.05 5,997.05 36,519.2K
13:33 5,996.88 5,997.44 5,995.35 5,997.38 55,412.9K
13:34 5,997.35 6,000.71 5,997.14 6,000.60 43,238.1K
13:35 6,000.83 6,006.85 6,000.83 6,006.60 63,623.5K
13:36 6,006.69 6,006.83 6,005.40 6,005.90 39,374.0K
13:37 6,005.97 6,007.26 6,005.97 6,007.26 35,095.0K
13:38 6,007.30 6,007.30 6,005.84 6,005.86 32,936.9K
13:39 6,005.85 6,008.79 6,005.68 6,007.80 42,747.7K
13:40 6,007.54 6,007.54 6,006.43 6,006.80 34,967.0K
13:41 6,006.75 6,006.75 6,005.09 6,005.09 34,011.6K
13:42 6,005.07 6,005.07 6,003.51 6,003.51 32,550.8K
13:43 6,003.43 6,003.43 6,001.93 6,002.45 30,222.1K
13:44 6,002.47 6,003.70 6,002.33 6,003.70 28,603.5K
13:45 6,003.76 6,005.71 6,003.37 6,004.26 28,269.9K
13:46 6,004.26 6,004.26 6,003.03 6,003.59 30,977.4K
13:47 6,003.67 6,003.98 6,003.43 6,003.73 34,524.1K
13:48 6,003.64 6,007.76 6,003.64 6,007.70 43,990.9K
13:49 6,007.41 6,008.00 6,006.86 6,007.94 32,787.5K
13:50 6,008.13 6,010.58 6,007.65 6,010.58 47,440.0K
13:51 6,010.62 6,010.64 6,010.09 6,010.25 42,487.0K
13:52 6,010.12 6,010.74 6,009.69 6,009.69 40,003.4K
13:53 6,009.61 6,010.07 6,009.37 6,010.07 36,328.0K
13:54 6,010.04 6,010.04 6,009.13 6,009.44 36,113.4K
13:55 6,009.35 6,011.72 6,009.35 6,011.17 34,895.3K
13:56 6,011.23 6,016.39 6,011.23 6,016.39 63,271.6K
13:57 6,016.48 6,017.21 6,016.48 6,016.60 44,386.2K
13:58 6,016.38 6,017.29 6,016.10 6,016.90 38,522.8K
13:59 6,016.91 6,016.91 6,015.98 6,016.00 36,524.6K
14:00 6,015.95 6,017.08 6,015.25 6,017.08 40,593.1K
14:01 6,017.23 6,017.23 6,013.16 6,013.75 42,499.6K
14:02 6,013.91 6,017.81 6,013.91 6,017.57 44,300.6K
14:03 6,017.38 6,020.04 6,017.36 6,019.53 45,018.4K
14:04 6,019.85 6,022.75 6,019.63 6,022.17 56,389.9K
14:05 6,022.15 6,022.15 6,020.35 6,020.66 45,967.3K
14:06 6,020.65 6,024.07 6,020.65 6,023.05 44,342.5K
14:07 6,022.89 6,022.89 6,020.02 6,020.02 43,148.4K
14:08 6,019.72 6,019.72 6,017.61 6,018.00 41,591.3K
14:09 6,018.05 6,018.99 6,018.05 6,018.44 39,892.5K
14:10 6,018.58 6,019.71 6,018.14 6,019.71 40,752.9K
14:11 6,019.55 6,019.70 6,019.00 6,019.00 37,161.2K
14:12 6,019.24 6,021.50 6,019.03 6,020.84 40,474.5K
14:13 6,020.89 6,021.15 6,019.80 6,019.96 41,496.1K
14:14 6,020.06 6,021.29 6,019.75 6,020.79 47,407.5K
14:15 6,020.71 6,020.75 6,017.42 6,017.47 49,307.5K
14:16 6,017.49 6,017.54 6,016.60 6,016.64 37,248.9K
14:17 6,016.45 6,016.45 6,014.76 6,014.76 38,922.0K
14:18 6,014.72 6,014.73 6,013.86 6,013.86 28,303.0K
14:19 6,013.87 6,013.91 6,012.97 6,012.98 30,837.0K
14:20 6,012.83 6,012.87 6,010.83 6,011.15 45,732.9K
14:21 6,011.13 6,011.82 6,010.93 6,011.32 32,367.4K
14:22 6,011.17 6,011.36 6,010.95 6,011.30 28,218.7K
14:23 6,011.28 6,011.31 6,010.45 6,010.53 29,632.9K
14:24 6,010.71 6,011.90 6,010.70 6,011.82 29,939.0K
14:25 6,011.91 6,012.38 6,011.40 6,012.38 33,389.3K
14:26 6,012.42 6,013.60 6,012.42 6,013.18 35,692.6K
14:27 6,013.39 6,013.39 6,012.64 6,012.64 34,975.0K
14:28 6,012.68 6,013.75 6,012.68 6,013.75 36,515.3K
14:29 6,013.61 6,014.23 6,013.39 6,014.23 36,587.5K
14:30 6,014.07 6,018.14 6,014.07 6,018.14 58,797.4K
14:31 6,018.09 6,018.70 6,017.81 6,018.50 43,720.4K
14:32 6,018.50 6,019.00 6,017.83 6,018.79 43,527.1K
14:33 6,018.53 6,018.53 6,016.00 6,016.85 48,617.9K
14:34 6,016.87 6,019.66 6,016.87 6,019.66 49,827.2K
14:35 6,019.71 6,020.31 6,019.71 6,019.88 41,153.8K
14:36 6,019.86 6,020.70 6,019.66 6,020.70 43,489.0K
14:37 6,020.64 6,021.72 6,020.14 6,021.72 45,423.1K
14:38 6,021.86 6,022.72 6,021.57 6,022.18 47,983.9K
14:39 6,022.24 6,023.00 6,021.23 6,021.23 50,326.1K
14:40 6,021.45 6,021.45 6,020.09 6,020.48 59,333.6K
14:41 6,020.30 6,020.59 6,017.34 6,017.34 76,369.9K
14:42 6,017.42 6,018.31 6,017.40 6,018.09 55,584.2K
14:43 6,018.04 6,018.69 6,018.04 6,018.26 54,288.4K
14:44 6,018.24 6,018.74 6,018.17 6,018.27 52,795.2K
14:45 6,018.36 6,019.92 6,018.36 6,019.92 57,433.6K
14:46 6,019.98 6,021.22 6,019.98 6,021.22 67,894.0K
14:47 6,021.34 6,022.92 6,021.34 6,022.72 68,782.4K
14:48 6,022.68 6,024.43 6,022.68 6,024.34 73,809.8K
14:49 6,024.32 6,025.79 6,024.32 6,025.53 74,464.6K
14:50 6,025.45 6,025.45 6,022.76 6,023.94 89,949.5K
14:51 6,023.96 6,024.49 6,023.82 6,024.11 83,398.3K
14:52 6,024.23 6,024.41 6,022.72 6,024.41 86,483.8K
14:53 6,024.38 6,025.21 6,024.38 6,025.20 90,717.6K
14:54 6,025.36 6,026.44 6,024.64 6,026.41 105,664.7K
14:55 6,026.31 6,027.75 6,025.87 6,027.72 115,369.5K
14:56 6,027.76 6,029.26 6,027.24 6,029.11 133,379.7K
14:57 6,029.53 6,029.96 6,029.53 6,029.96 8,895.0K
14:58 6,029.96 6,029.96 6,029.96 6,029.96 0.0K
14:59 6,029.96 6,029.96 6,028.79 6,028.79 220,293.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし