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 6,019.54 6,019.54 6,019.54 6,019.54 96,263.4K
09:29 6,019.54 6,019.54 6,019.54 6,019.54 0.0K
09:30 6,019.54 6,019.54 6,003.82 6,008.49 420,490.2K
09:31 6,009.02 6,010.51 6,004.31 6,005.52 267,099.8K
09:32 6,005.11 6,005.39 6,002.34 6,005.39 234,248.2K
09:33 6,005.34 6,005.45 6,003.65 6,004.29 188,474.5K
09:34 6,004.18 6,007.30 6,002.19 6,007.30 179,240.6K
09:35 6,007.37 6,007.37 6,000.67 6,000.67 192,339.1K
09:36 6,000.57 6,000.57 5,997.35 5,998.22 173,900.1K
09:37 5,998.08 5,998.08 5,993.24 5,993.49 179,183.6K
09:38 5,993.26 5,998.60 5,993.26 5,998.40 156,201.6K
09:39 5,998.72 6,002.39 5,992.90 5,992.90 186,959.7K
09:40 5,992.44 5,992.44 5,986.91 5,987.25 185,076.2K
09:41 5,987.20 5,987.20 5,976.60 5,978.27 219,820.4K
09:42 5,978.24 5,979.90 5,978.17 5,978.68 144,167.3K
09:43 5,978.78 5,978.78 5,974.69 5,975.99 141,568.8K
09:44 5,976.04 5,979.91 5,975.18 5,979.91 124,161.8K
09:45 5,979.88 5,982.73 5,979.25 5,982.73 109,535.8K
09:46 5,983.06 5,990.52 5,983.06 5,986.47 151,461.0K
09:47 5,986.42 5,993.29 5,985.50 5,993.29 114,948.5K
09:48 5,993.44 5,993.44 5,986.94 5,987.51 126,972.7K
09:49 5,987.75 5,987.83 5,983.95 5,985.82 120,142.9K
09:50 5,986.07 5,989.00 5,984.88 5,988.41 121,258.0K
09:51 5,988.43 5,992.35 5,987.53 5,992.35 119,954.7K
09:52 5,992.29 5,992.71 5,990.68 5,991.57 97,571.4K
09:53 5,991.72 5,992.99 5,990.68 5,992.95 100,037.7K
09:54 5,992.95 6,001.05 5,992.95 6,000.89 124,783.4K
09:55 6,000.75 6,005.37 6,000.12 6,004.63 104,176.9K
09:56 6,004.46 6,004.70 6,002.42 6,002.42 79,235.8K
09:57 6,002.16 6,002.71 6,000.90 6,002.03 87,188.0K
09:58 6,002.49 6,002.49 6,000.06 6,000.37 79,963.0K
09:59 6,000.39 6,000.39 5,996.89 5,996.89 78,941.8K
10:00 5,996.94 5,997.55 5,991.04 5,991.04 103,766.4K
10:01 5,991.12 5,994.81 5,991.12 5,993.95 87,162.8K
10:02 5,993.50 5,993.50 5,990.23 5,990.33 99,593.1K
10:03 5,990.44 5,993.43 5,990.44 5,991.53 95,993.8K
10:04 5,991.28 5,991.28 5,987.67 5,988.45 104,458.4K
10:05 5,988.28 5,990.25 5,988.25 5,988.64 76,739.8K
10:06 5,988.70 5,988.70 5,985.94 5,985.94 75,328.3K
10:07 5,986.15 5,988.84 5,986.10 5,988.48 75,927.2K
10:08 5,988.14 5,989.08 5,986.05 5,989.08 80,409.3K
10:09 5,988.97 5,992.99 5,988.73 5,992.82 69,130.6K
10:10 5,992.94 5,994.10 5,992.72 5,993.65 61,246.8K
10:11 5,993.66 5,993.66 5,990.52 5,990.52 68,585.0K
10:12 5,990.40 5,991.58 5,990.40 5,991.54 58,014.8K
10:13 5,991.54 5,992.59 5,990.90 5,992.37 62,014.7K
10:14 5,992.39 5,994.20 5,991.78 5,993.86 61,073.9K
10:15 5,993.74 5,993.74 5,989.78 5,989.78 69,934.9K
10:16 5,989.71 5,989.71 5,987.15 5,987.15 66,496.5K
10:17 5,986.83 5,986.83 5,984.94 5,985.64 70,390.5K
10:18 5,985.77 5,989.89 5,985.77 5,989.89 65,138.8K
10:19 5,989.71 5,990.18 5,989.23 5,989.77 48,734.6K
10:20 5,989.81 5,989.81 5,987.27 5,987.43 58,699.3K
10:21 5,987.63 5,989.70 5,987.63 5,989.70 53,402.4K
10:22 5,989.86 5,997.72 5,989.86 5,997.41 79,463.2K
10:23 5,997.72 5,997.72 5,994.73 5,994.81 55,230.2K
10:24 5,995.00 5,995.91 5,994.55 5,995.91 47,822.6K
10:25 5,995.67 5,995.67 5,993.83 5,993.83 48,850.5K
10:26 5,993.84 5,993.84 5,991.78 5,992.00 51,638.3K
10:27 5,992.11 5,994.79 5,992.11 5,994.18 62,658.0K
10:28 5,993.97 5,995.40 5,993.97 5,995.40 57,961.5K
10:29 5,995.28 5,995.71 5,994.34 5,995.71 56,688.0K
10:30 5,995.88 5,997.97 5,995.42 5,997.48 66,705.9K
10:31 5,997.40 5,997.40 5,995.23 5,995.23 50,748.3K
10:32 5,995.13 5,995.13 5,992.46 5,992.92 51,952.8K
10:33 5,993.13 5,993.91 5,993.13 5,993.73 45,819.9K
10:34 5,993.72 5,993.90 5,993.23 5,993.28 48,741.3K
10:35 5,993.50 5,993.69 5,993.10 5,993.57 53,358.2K
10:36 5,993.41 5,997.81 5,993.41 5,996.44 58,526.8K
10:37 5,996.27 5,996.27 5,991.26 5,991.26 58,920.7K
10:38 5,991.26 5,991.48 5,990.38 5,990.38 45,965.0K
10:39 5,990.38 5,990.51 5,989.75 5,989.75 41,953.1K
10:40 5,989.68 5,989.68 5,988.57 5,989.22 43,342.0K
10:41 5,989.18 5,992.64 5,989.18 5,991.78 49,695.1K
10:42 5,991.68 5,991.68 5,989.16 5,989.16 39,019.1K
10:43 5,989.11 5,989.11 5,985.84 5,986.00 57,854.5K
10:44 5,985.87 5,986.33 5,985.33 5,986.33 40,373.7K
10:45 5,986.35 5,986.42 5,985.54 5,985.54 40,839.5K
10:46 5,985.45 5,985.64 5,984.01 5,984.01 43,344.1K
10:47 5,983.82 5,984.34 5,983.60 5,983.82 40,541.8K
10:48 5,983.59 5,984.79 5,983.36 5,984.66 40,336.6K
10:49 5,984.95 5,989.24 5,984.95 5,989.24 47,374.0K
10:50 5,989.33 5,993.38 5,989.33 5,991.83 64,009.5K
10:51 5,991.68 5,991.68 5,989.16 5,989.16 36,536.2K
10:52 5,989.18 5,989.30 5,988.10 5,988.10 31,539.3K
10:53 5,988.09 5,989.97 5,988.09 5,989.80 39,111.4K
10:54 5,989.67 5,989.69 5,988.69 5,988.75 34,508.0K
10:55 5,988.58 5,988.58 5,986.13 5,986.19 38,168.6K
10:56 5,986.30 5,986.47 5,985.96 5,985.96 47,796.6K
10:57 5,985.97 5,986.00 5,984.39 5,984.39 44,613.8K
10:58 5,984.40 5,984.40 5,982.42 5,982.56 50,805.4K
10:59 5,982.60 5,983.85 5,982.49 5,983.51 41,247.1K
11:00 5,983.89 5,984.50 5,983.35 5,983.96 44,833.5K
11:01 5,984.11 5,985.23 5,983.97 5,984.74 38,488.7K
11:02 5,984.60 5,984.74 5,983.72 5,984.15 39,591.4K
11:03 5,984.01 5,987.56 5,983.76 5,987.39 42,039.7K
11:04 5,987.46 5,987.46 5,985.94 5,986.03 29,472.4K
11:05 5,985.79 5,985.79 5,984.82 5,985.06 31,084.9K
11:06 5,985.36 5,985.82 5,985.32 5,985.56 33,927.3K
11:07 5,985.80 5,989.48 5,985.66 5,987.66 35,116.4K
11:08 5,987.48 5,987.48 5,985.53 5,985.68 33,313.6K
11:09 5,985.67 5,985.81 5,985.03 5,985.13 24,656.0K
11:10 5,985.23 5,986.11 5,984.83 5,985.91 32,255.4K
11:11 5,985.82 5,985.82 5,981.55 5,981.57 48,627.7K
11:12 5,981.44 5,981.73 5,981.18 5,981.52 34,504.6K
11:13 5,981.43 5,981.80 5,981.19 5,981.66 39,219.0K
11:14 5,981.53 5,981.74 5,981.20 5,981.56 26,062.1K
11:15 5,981.71 5,981.79 5,979.99 5,979.99 34,482.1K
11:16 5,979.58 5,979.85 5,976.80 5,979.31 64,676.9K
11:17 5,979.36 5,979.36 5,977.29 5,977.49 28,019.5K
11:18 5,977.47 5,977.58 5,976.84 5,976.87 31,663.3K
11:19 5,976.75 5,979.78 5,976.71 5,978.53 56,786.3K
11:20 5,978.58 5,978.80 5,977.32 5,977.36 42,972.1K
11:21 5,977.17 5,977.23 5,976.49 5,976.49 39,006.7K
11:22 5,976.52 5,976.61 5,975.95 5,975.95 41,484.9K
11:23 5,975.94 5,976.27 5,975.44 5,975.44 40,517.6K
11:24 5,975.40 5,975.42 5,972.89 5,973.15 58,066.3K
11:25 5,973.09 5,973.09 5,971.37 5,971.56 52,102.5K
11:26 5,971.79 5,974.09 5,971.76 5,973.57 44,657.3K
11:27 5,973.50 5,976.34 5,973.00 5,975.72 42,877.3K
11:28 5,975.72 5,978.99 5,975.31 5,977.85 43,068.5K
11:29 5,979.97 5,979.97 5,978.34 5,979.19 36,854.5K
11:30 5,979.26 5,979.26 5,979.18 5,979.18 2,802.4K
11:31 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:32 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:33 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:34 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:35 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:36 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:37 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:38 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:39 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:40 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:41 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:42 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:43 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:44 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:45 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:46 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:47 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:48 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:49 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:50 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:51 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:52 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:53 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:54 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:55 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:56 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:57 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:58 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
11:59 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:00 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:01 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:02 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:03 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:04 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:05 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:06 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:07 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:08 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:09 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:10 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:11 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:12 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:13 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:14 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:15 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:16 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:17 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:18 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:19 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:20 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:21 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:22 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:23 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:24 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:25 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:26 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:27 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:28 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:29 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:30 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:31 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:32 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:33 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:34 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:35 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:36 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:37 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:38 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:39 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:40 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:41 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:42 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:43 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:44 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:45 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:46 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:47 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:48 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:49 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:50 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:51 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:52 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:53 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:54 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:55 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:56 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:57 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:58 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
12:59 5,979.18 5,979.18 5,979.18 5,979.18 0.0K
13:00 5,979.18 5,985.30 5,979.18 5,984.58 121,269.9K
13:01 5,984.77 5,985.98 5,984.33 5,985.79 65,392.4K
13:02 5,985.87 5,989.45 5,985.87 5,988.61 62,613.7K
13:03 5,988.21 5,988.21 5,984.04 5,986.28 49,693.5K
13:04 5,986.25 5,987.86 5,984.64 5,987.86 40,164.7K
13:05 5,989.08 5,997.75 5,988.67 5,997.75 82,119.7K
13:06 5,997.90 6,005.68 5,997.87 6,005.68 90,370.9K
13:07 6,007.44 6,013.77 6,004.44 6,006.62 158,230.1K
13:08 6,006.73 6,009.45 6,005.92 6,006.67 55,215.4K
13:09 6,006.53 6,006.53 6,004.54 6,004.54 42,298.2K
13:10 6,004.43 6,006.93 6,004.43 6,006.35 47,065.6K
13:11 6,006.41 6,009.42 6,006.41 6,007.64 54,784.7K
13:12 6,007.71 6,007.71 6,005.11 6,005.11 46,245.7K
13:13 6,004.82 6,004.82 6,001.09 6,001.37 48,318.6K
13:14 6,001.40 6,001.40 5,999.80 5,999.82 43,017.6K
13:15 5,999.45 6,001.37 5,998.31 6,001.12 54,064.9K
13:16 6,001.18 6,001.74 6,001.10 6,001.18 46,273.1K
13:17 6,001.17 6,001.64 6,000.18 6,000.18 38,795.0K
13:18 6,000.09 6,000.09 5,998.13 5,998.30 45,354.6K
13:19 5,998.48 5,998.48 5,997.42 5,997.81 39,706.5K
13:20 5,997.81 5,997.90 5,996.26 5,996.46 43,143.1K
13:21 5,996.41 5,996.88 5,995.84 5,996.65 39,820.6K
13:22 5,996.78 5,996.84 5,994.88 5,994.88 47,638.4K
13:23 5,994.87 5,994.87 5,994.24 5,994.45 36,653.4K
13:24 5,994.64 5,994.80 5,993.09 5,993.64 48,679.1K
13:25 5,993.44 5,993.85 5,992.22 5,992.49 46,918.7K
13:26 5,992.48 5,992.85 5,992.41 5,992.48 39,860.8K
13:27 5,992.33 5,992.82 5,992.18 5,992.78 38,689.9K
13:28 5,992.61 5,992.88 5,992.36 5,992.88 38,798.5K
13:29 5,992.96 5,993.29 5,992.40 5,993.29 39,898.4K
13:30 5,993.44 5,996.75 5,993.24 5,996.65 52,271.6K
13:31 5,996.41 5,996.98 5,995.30 5,996.70 40,181.4K
13:32 5,996.57 6,002.67 5,996.57 6,002.07 58,537.8K
13:33 6,002.13 6,002.13 6,001.54 6,001.54 40,153.5K
13:34 6,001.45 6,001.45 5,998.58 5,998.76 41,062.4K
13:35 5,998.91 6,002.04 5,998.91 6,001.88 40,928.4K
13:36 6,001.94 6,002.58 6,001.94 6,002.35 35,294.8K
13:37 6,002.35 6,002.40 6,001.31 6,001.48 40,592.0K
13:38 6,001.32 6,001.37 6,000.11 6,000.60 44,217.6K
13:39 6,000.52 6,000.52 5,998.93 5,999.21 37,694.1K
13:40 5,999.21 6,000.15 5,997.56 5,998.50 46,737.2K
13:41 5,998.50 5,998.50 5,997.58 5,997.66 39,295.9K
13:42 5,997.73 5,997.85 5,996.42 5,997.05 39,518.7K
13:43 5,996.87 5,996.94 5,996.37 5,996.51 35,157.5K
13:44 5,996.59 5,996.59 5,995.80 5,996.07 39,072.3K
13:45 5,995.98 5,996.02 5,994.73 5,995.01 49,282.4K
13:46 5,994.78 5,994.78 5,992.14 5,992.29 55,822.2K
13:47 5,992.29 5,992.29 5,989.81 5,989.81 50,189.4K
13:48 5,989.77 5,989.77 5,988.62 5,988.95 49,644.0K
13:49 5,988.96 5,988.96 5,987.88 5,987.98 43,214.6K
13:50 5,987.89 5,987.97 5,985.37 5,985.37 61,998.3K
13:51 5,985.14 5,985.14 5,984.67 5,984.67 49,370.7K
13:52 5,984.77 5,985.20 5,984.58 5,985.16 42,557.7K
13:53 5,985.21 5,989.27 5,984.59 5,989.27 45,957.5K
13:54 5,989.23 5,989.55 5,989.12 5,989.30 35,128.9K
13:55 5,989.45 5,990.23 5,989.34 5,990.21 34,358.7K
13:56 5,989.95 5,994.51 5,989.95 5,993.73 44,724.5K
13:57 5,993.67 5,993.93 5,993.13 5,993.73 41,936.2K
13:58 5,993.83 5,994.68 5,993.83 5,994.34 44,876.1K
13:59 5,994.49 5,994.49 5,993.20 5,993.91 41,719.0K
14:00 5,993.93 5,996.99 5,993.85 5,996.99 47,260.0K
14:01 5,996.77 5,996.77 5,994.16 5,994.33 36,327.1K
14:02 5,994.43 5,996.50 5,994.43 5,996.36 47,626.3K
14:03 5,996.23 5,996.23 5,995.25 5,995.62 37,215.2K
14:04 5,995.50 6,000.16 5,995.50 6,000.16 43,070.6K
14:05 6,000.37 6,000.37 5,997.70 5,998.90 43,683.4K
14:06 5,998.82 5,998.82 5,996.50 5,996.54 33,853.4K
14:07 5,996.51 5,996.51 5,994.87 5,994.98 34,893.1K
14:08 5,995.11 5,995.11 5,994.28 5,994.28 47,673.3K
14:09 5,994.24 5,994.27 5,993.06 5,993.06 34,207.7K
14:10 5,993.02 5,996.28 5,992.72 5,996.28 41,246.0K
14:11 5,996.15 5,997.89 5,996.15 5,997.89 40,702.9K
14:12 5,997.73 5,998.85 5,997.63 5,998.78 36,292.5K
14:13 5,998.89 6,001.79 5,998.89 6,001.79 48,476.2K
14:14 6,001.73 6,009.84 6,001.73 6,009.55 86,091.9K
14:15 6,010.03 6,013.54 6,010.03 6,011.53 80,096.8K
14:16 6,011.73 6,015.30 6,011.73 6,014.89 53,921.0K
14:17 6,014.68 6,015.16 6,013.64 6,013.64 47,181.8K
14:18 6,013.57 6,017.24 6,013.57 6,017.24 53,842.7K
14:19 6,017.34 6,023.14 6,017.34 6,022.47 87,654.6K
14:20 6,022.41 6,022.73 6,018.03 6,018.03 64,200.9K
14:21 6,017.99 6,018.46 6,016.90 6,016.90 53,458.8K
14:22 6,016.84 6,016.84 6,014.12 6,014.35 58,462.6K
14:23 6,014.30 6,015.77 6,013.92 6,015.66 48,597.6K
14:24 6,015.29 6,015.29 6,013.62 6,013.62 40,513.8K
14:25 6,013.56 6,013.56 6,011.54 6,011.58 49,716.4K
14:26 6,011.46 6,011.46 6,010.49 6,011.04 41,479.3K
14:27 6,011.09 6,011.33 6,009.46 6,009.68 43,332.6K
14:28 6,009.68 6,010.07 6,009.26 6,009.43 38,173.4K
14:29 6,009.41 6,009.41 6,007.90 6,008.00 41,789.2K
14:30 6,007.83 6,008.23 6,006.09 6,006.32 52,036.7K
14:31 6,006.04 6,006.04 6,004.81 6,004.81 42,848.7K
14:32 6,004.73 6,004.82 6,000.70 6,002.15 75,464.8K
14:33 6,002.13 6,004.10 6,002.13 6,004.10 40,749.0K
14:34 6,004.27 6,004.69 6,004.02 6,004.02 36,786.1K
14:35 6,004.13 6,004.13 6,002.13 6,002.28 44,100.8K
14:36 6,002.33 6,002.33 6,001.83 6,001.86 40,942.8K
14:37 6,001.92 6,002.75 6,001.76 6,002.75 42,553.8K
14:38 6,002.70 6,004.12 6,002.70 6,004.12 41,984.9K
14:39 6,004.04 6,007.72 6,004.04 6,006.68 59,468.2K
14:40 6,006.47 6,006.47 6,004.47 6,004.47 54,722.1K
14:41 6,004.60 6,005.35 6,003.87 6,003.87 50,402.1K
14:42 6,003.61 6,003.89 6,000.61 6,001.37 74,497.0K
14:43 6,001.18 6,002.40 6,001.17 6,001.51 53,646.8K
14:44 6,001.38 6,001.92 6,001.32 6,001.72 55,700.5K
14:45 6,001.70 6,003.59 6,001.70 6,003.24 63,130.9K
14:46 6,003.33 6,007.49 6,003.33 6,007.49 77,405.8K
14:47 6,007.43 6,007.43 6,005.87 6,005.95 67,092.2K
14:48 6,005.95 6,006.17 6,004.75 6,004.75 65,391.2K
14:49 6,004.66 6,005.50 6,004.59 6,004.59 65,927.5K
14:50 6,004.94 6,004.99 6,004.17 6,004.29 80,508.2K
14:51 6,004.37 6,004.37 6,003.51 6,004.22 77,378.3K
14:52 6,004.12 6,005.55 6,004.12 6,005.55 78,249.7K
14:53 6,005.34 6,008.87 6,005.34 6,006.74 106,126.1K
14:54 6,006.61 6,007.82 6,006.53 6,007.58 105,572.7K
14:55 6,007.46 6,007.46 6,006.79 6,007.15 113,883.8K
14:56 6,007.11 6,007.95 6,006.77 6,007.74 133,811.3K
14:57 6,007.78 6,008.02 6,007.78 6,008.02 9,520.3K
14:58 6,008.02 6,008.02 6,008.02 6,008.02 0.0K
14:59 6,008.02 6,008.46 6,008.02 6,008.46 186,141.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし