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 6,006.89 6,006.89 6,006.89 6,006.89 134,930.8K
09:29 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
09:30 6,006.89 6,023.01 6,006.89 6,021.98 494,131.5K
09:31 6,022.39 6,023.83 6,016.10 6,016.10 268,686.4K
09:32 6,016.08 6,016.95 6,014.32 6,016.95 222,511.8K
09:33 6,017.09 6,017.63 6,010.66 6,011.42 200,020.8K
09:34 6,011.68 6,011.68 6,008.89 6,008.95 176,364.0K
09:35 6,009.05 6,010.97 6,008.98 6,010.14 168,949.1K
09:36 6,010.41 6,014.48 6,009.02 6,014.16 164,895.7K
09:37 6,013.91 6,013.91 6,011.13 6,011.13 157,785.7K
09:38 6,011.02 6,017.37 6,011.02 6,017.36 166,320.6K
09:39 6,017.42 6,020.32 6,017.42 6,019.11 161,756.6K
09:40 6,019.31 6,019.31 6,016.51 6,016.51 162,965.3K
09:41 6,016.35 6,016.45 6,012.51 6,014.59 147,748.2K
09:42 6,014.35 6,014.35 6,011.39 6,012.46 136,303.6K
09:43 6,012.35 6,012.35 6,005.72 6,006.72 133,551.0K
09:44 6,006.78 6,006.78 6,005.05 6,005.64 112,200.5K
09:45 6,005.55 6,005.69 6,001.04 6,001.30 128,997.4K
09:46 6,001.12 6,001.12 5,999.34 5,999.73 120,912.1K
09:47 6,000.00 6,003.06 6,000.00 6,001.67 129,916.7K
09:48 6,001.47 6,001.47 5,997.17 5,997.71 129,787.6K
09:49 5,997.43 6,000.41 5,997.43 5,999.71 113,952.4K
09:50 5,999.03 5,999.03 5,995.91 5,998.14 122,714.9K
09:51 5,998.26 5,999.25 5,995.40 5,996.42 114,260.4K
09:52 5,996.76 5,997.17 5,994.34 5,996.94 114,558.3K
09:53 5,996.94 6,000.40 5,996.94 5,998.61 99,086.4K
09:54 5,998.64 5,999.40 5,998.64 5,999.13 91,707.5K
09:55 5,998.90 5,998.90 5,993.27 5,994.28 112,631.6K
09:56 5,994.25 5,998.65 5,994.25 5,998.65 103,775.9K
09:57 5,998.85 6,001.93 5,998.85 6,001.93 97,878.6K
09:58 6,001.84 6,002.99 6,001.59 6,002.65 86,770.4K
09:59 6,003.44 6,007.40 6,003.44 6,006.19 101,491.4K
10:00 6,006.24 6,006.24 6,003.43 6,003.43 101,764.8K
10:01 6,003.48 6,003.48 5,998.95 5,999.61 99,250.7K
10:02 5,999.47 5,999.94 5,997.04 5,997.71 93,635.6K
10:03 5,997.68 5,997.68 5,992.07 5,992.96 109,728.3K
10:04 5,992.96 5,995.27 5,992.96 5,994.99 85,123.1K
10:05 5,994.84 5,995.00 5,992.10 5,992.91 86,284.3K
10:06 5,992.97 5,992.97 5,989.44 5,989.82 114,176.8K
10:07 5,989.77 5,992.02 5,989.77 5,992.02 106,854.6K
10:08 5,991.82 5,993.14 5,991.82 5,992.37 81,111.4K
10:09 5,992.51 5,992.51 5,990.12 5,991.91 85,462.4K
10:10 5,991.80 5,993.23 5,991.80 5,992.73 82,396.1K
10:11 5,992.66 5,992.66 5,986.32 5,986.84 114,996.3K
10:12 5,986.87 5,987.70 5,984.30 5,984.30 90,245.6K
10:13 5,984.21 5,984.50 5,983.90 5,984.50 82,602.6K
10:14 5,984.35 5,985.83 5,983.88 5,984.03 76,752.2K
10:15 5,984.26 5,985.38 5,984.26 5,984.84 71,162.2K
10:16 5,984.80 5,987.91 5,984.80 5,987.91 70,536.5K
10:17 5,988.07 5,988.82 5,988.07 5,988.19 64,135.7K
10:18 5,988.35 5,988.67 5,987.28 5,987.85 58,621.1K
10:19 5,988.02 5,992.86 5,988.00 5,991.33 75,259.4K
10:20 5,990.35 5,990.35 5,989.37 5,989.37 61,165.1K
10:21 5,989.28 5,989.54 5,987.97 5,987.97 60,223.1K
10:22 5,987.39 5,987.69 5,986.62 5,986.98 55,670.8K
10:23 5,986.76 5,988.21 5,986.69 5,988.14 54,253.5K
10:24 5,987.99 5,988.34 5,987.36 5,987.69 56,274.6K
10:25 5,987.96 5,990.29 5,987.96 5,989.54 62,770.6K
10:26 5,989.67 5,992.83 5,989.67 5,992.83 67,388.6K
10:27 5,993.03 5,994.24 5,992.63 5,994.24 58,986.2K
10:28 5,994.56 5,995.46 5,994.56 5,994.62 60,141.6K
10:29 5,993.66 5,994.30 5,990.80 5,990.90 67,462.2K
10:30 5,991.19 5,991.33 5,990.79 5,990.79 61,946.3K
10:31 5,990.67 5,993.47 5,990.67 5,993.47 56,914.3K
10:32 5,993.15 5,993.15 5,991.30 5,991.62 57,293.0K
10:33 5,991.65 5,992.15 5,991.58 5,991.73 46,478.4K
10:34 5,991.84 5,991.92 5,991.08 5,991.43 44,502.1K
10:35 5,991.36 5,991.41 5,990.85 5,991.22 52,525.4K
10:36 5,991.16 5,991.26 5,989.49 5,989.49 48,438.6K
10:37 5,989.54 5,993.39 5,989.54 5,993.38 73,537.2K
10:38 5,993.55 5,993.67 5,993.02 5,993.49 54,894.2K
10:39 5,993.50 5,994.80 5,993.50 5,994.70 51,679.0K
10:40 5,994.73 5,995.02 5,994.37 5,994.74 66,050.1K
10:41 5,994.77 5,997.42 5,994.76 5,997.42 56,786.6K
10:42 5,997.97 6,002.01 5,997.97 6,002.01 73,249.2K
10:43 6,002.02 6,003.65 6,002.02 6,003.65 72,064.2K
10:44 6,003.80 6,003.80 6,001.28 6,001.28 66,450.5K
10:45 6,001.49 6,002.05 5,999.44 6,000.55 54,653.8K
10:46 6,000.83 6,000.89 5,998.78 6,000.89 46,675.4K
10:47 6,000.93 6,003.79 6,000.93 6,003.79 48,176.9K
10:48 6,003.81 6,004.51 6,003.81 6,004.27 47,555.4K
10:49 6,004.38 6,006.14 6,004.38 6,006.14 44,752.4K
10:50 6,006.10 6,008.10 6,006.10 6,008.06 50,948.3K
10:51 6,008.07 6,009.93 6,008.07 6,009.45 47,360.5K
10:52 6,009.42 6,011.11 6,009.35 6,010.86 50,886.5K
10:53 6,010.86 6,011.58 6,009.93 6,011.06 57,463.0K
10:54 6,009.45 6,010.43 6,008.09 6,010.43 55,351.2K
10:55 6,010.34 6,012.28 6,010.21 6,012.28 53,584.7K
10:56 6,012.39 6,012.39 6,009.12 6,009.12 67,699.7K
10:57 6,008.95 6,008.95 6,006.86 6,007.58 57,943.2K
10:58 6,007.70 6,008.05 6,007.44 6,007.44 46,555.0K
10:59 6,007.34 6,009.27 6,007.23 6,008.27 45,830.5K
11:00 6,008.29 6,008.39 6,006.18 6,007.03 52,845.0K
11:01 6,007.05 6,007.05 6,002.82 6,003.35 54,092.1K
11:02 6,003.40 6,005.10 6,003.35 6,004.45 49,149.4K
11:03 6,004.52 6,004.68 6,003.88 6,004.20 40,790.1K
11:04 6,004.21 6,004.28 6,000.80 6,000.97 63,254.4K
11:05 6,000.90 6,003.88 6,000.90 6,003.88 51,093.1K
11:06 6,003.79 6,007.38 6,003.55 6,005.41 59,552.9K
11:07 6,005.16 6,005.16 5,999.64 5,999.73 85,141.1K
11:08 5,998.79 5,998.84 5,995.95 5,996.00 58,723.7K
11:09 5,996.07 5,996.58 5,995.71 5,996.55 42,607.4K
11:10 5,996.62 5,997.05 5,993.26 5,994.55 54,475.0K
11:11 5,994.72 5,995.67 5,994.64 5,994.81 38,286.2K
11:12 5,994.57 5,994.70 5,992.20 5,992.94 43,725.5K
11:13 5,993.17 5,993.67 5,992.60 5,993.08 41,788.3K
11:14 5,993.14 5,993.65 5,992.62 5,993.46 39,380.5K
11:15 5,993.53 5,995.93 5,993.26 5,995.93 36,830.9K
11:16 5,995.75 5,998.09 5,995.63 5,997.85 39,049.0K
11:17 5,997.74 6,000.10 5,997.55 6,000.10 35,190.7K
11:18 5,999.98 6,000.01 5,996.56 5,997.93 41,046.5K
11:19 5,997.73 5,997.73 5,992.05 5,992.05 47,167.6K
11:20 5,992.16 5,992.16 5,985.68 5,985.68 87,720.6K
11:21 5,984.54 5,985.72 5,982.43 5,982.43 79,858.1K
11:22 5,981.92 5,985.42 5,981.92 5,985.40 49,754.0K
11:23 5,985.62 5,989.40 5,985.62 5,989.05 41,330.6K
11:24 5,988.95 5,990.14 5,988.95 5,990.14 31,188.9K
11:25 5,990.13 5,990.34 5,989.81 5,989.96 26,047.0K
11:26 5,989.80 5,989.80 5,986.44 5,988.89 32,838.6K
11:27 5,988.97 5,989.81 5,988.97 5,989.81 28,469.4K
11:28 5,989.76 5,992.34 5,989.76 5,992.13 33,406.7K
11:29 5,992.22 5,993.30 5,991.62 5,993.30 34,050.4K
11:30 5,993.24 5,993.24 5,993.12 5,993.12 1,737.2K
11:31 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:32 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:33 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:34 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:35 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:36 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:37 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:38 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:39 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:40 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:41 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:42 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:43 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:44 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:45 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:46 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:47 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:48 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:49 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:50 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:51 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:52 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:53 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:54 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:55 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:56 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:57 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:58 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
11:59 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:00 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:01 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:02 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:03 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:04 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:05 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:06 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:07 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:08 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:09 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:10 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:11 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:12 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:13 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:14 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:15 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:16 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:17 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:18 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:19 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:20 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:21 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:22 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:23 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:24 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:25 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:26 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:27 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:28 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:29 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:30 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:31 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:32 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:33 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:34 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:35 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:36 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:37 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:38 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:39 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:40 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:41 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:42 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:43 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:44 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:45 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:46 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:47 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:48 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:49 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:50 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:51 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:52 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:53 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:54 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:55 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:56 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:57 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:58 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
12:59 5,993.12 5,993.12 5,993.12 5,993.12 0.0K
13:00 5,993.12 5,993.95 5,989.99 5,992.19 112,734.7K
13:01 5,992.12 5,992.58 5,991.12 5,991.56 74,325.3K
13:02 5,991.56 5,991.56 5,988.21 5,990.68 56,403.8K
13:03 5,990.74 5,990.89 5,989.72 5,990.62 36,963.2K
13:04 5,990.79 5,992.19 5,990.79 5,992.19 35,823.8K
13:05 5,992.46 5,992.60 5,988.23 5,989.29 49,178.8K
13:06 5,989.42 5,990.16 5,989.35 5,990.08 37,682.8K
13:07 5,989.69 5,991.24 5,989.25 5,990.65 36,304.2K
13:08 5,990.90 5,991.97 5,990.50 5,991.85 41,548.1K
13:09 5,992.01 5,992.70 5,991.83 5,992.64 34,142.9K
13:10 5,992.67 5,992.67 5,991.94 5,992.40 39,897.2K
13:11 5,992.32 5,992.32 5,991.07 5,991.31 35,879.1K
13:12 5,991.19 5,991.88 5,991.08 5,991.64 38,005.9K
13:13 5,991.53 5,992.30 5,991.25 5,992.06 40,643.9K
13:14 5,992.14 5,993.04 5,991.29 5,992.86 38,424.7K
13:15 5,992.80 5,993.59 5,992.57 5,993.02 38,080.1K
13:16 5,992.64 5,993.10 5,991.92 5,992.84 34,325.3K
13:17 5,992.86 5,992.86 5,992.31 5,992.40 37,728.0K
13:18 5,992.54 5,992.54 5,990.86 5,991.79 37,883.4K
13:19 5,991.73 5,991.85 5,990.99 5,991.85 29,229.8K
13:20 5,991.92 5,992.26 5,990.75 5,990.75 38,454.5K
13:21 5,990.57 5,992.02 5,990.57 5,991.94 33,897.9K
13:22 5,992.03 5,994.24 5,992.03 5,994.24 41,752.8K
13:23 5,994.39 5,998.45 5,994.39 5,998.45 46,348.3K
13:24 5,998.29 5,998.68 5,998.06 5,998.68 39,256.7K
13:25 5,998.72 5,999.65 5,997.89 5,997.89 40,243.0K
13:26 5,997.51 5,998.77 5,997.01 5,998.33 32,201.8K
13:27 5,998.21 5,998.26 5,997.62 5,997.81 35,607.1K
13:28 5,998.05 5,998.83 5,998.05 5,998.57 34,353.8K
13:29 5,998.43 5,998.90 5,998.07 5,998.45 34,295.6K
13:30 5,998.64 5,999.77 5,998.13 5,999.77 44,903.5K
13:31 5,999.69 6,000.23 5,999.42 5,999.42 38,131.4K
13:32 5,999.35 5,999.35 5,995.01 5,995.95 52,632.2K
13:33 5,995.95 5,995.97 5,992.34 5,993.90 51,396.7K
13:34 5,993.88 5,994.40 5,992.59 5,992.59 36,106.6K
13:35 5,992.93 5,993.24 5,990.92 5,991.08 43,826.1K
13:36 5,991.19 5,991.19 5,987.48 5,987.92 70,107.3K
13:37 5,987.83 5,989.19 5,987.83 5,988.90 38,225.5K
13:38 5,988.90 5,989.15 5,988.47 5,988.47 32,023.5K
13:39 5,988.25 5,988.66 5,987.09 5,987.82 32,779.0K
13:40 5,987.97 5,987.97 5,986.96 5,987.32 46,364.0K
13:41 5,987.44 5,987.44 5,986.66 5,987.22 38,382.5K
13:42 5,987.04 5,987.04 5,985.75 5,985.75 36,535.7K
13:43 5,985.81 5,985.95 5,985.35 5,985.35 34,859.4K
13:44 5,985.43 5,986.02 5,985.42 5,986.01 36,294.7K
13:45 5,985.90 5,986.29 5,983.72 5,983.97 50,120.3K
13:46 5,984.01 5,984.48 5,983.61 5,984.30 38,782.2K
13:47 5,984.07 5,985.72 5,984.07 5,985.62 36,004.4K
13:48 5,985.59 5,985.59 5,984.61 5,984.96 32,018.5K
13:49 5,985.14 5,985.49 5,984.94 5,985.49 32,291.5K
13:50 5,985.51 5,986.10 5,985.51 5,985.99 32,746.0K
13:51 5,985.95 5,986.54 5,985.90 5,986.26 31,453.7K
13:52 5,986.33 5,986.65 5,986.24 5,986.60 31,338.8K
13:53 5,986.60 5,986.62 5,984.27 5,985.00 44,365.9K
13:54 5,985.05 5,986.24 5,984.98 5,986.24 37,191.6K
13:55 5,986.31 5,986.40 5,985.76 5,986.32 39,961.6K
13:56 5,986.21 5,986.54 5,985.77 5,986.52 34,355.3K
13:57 5,986.52 5,986.61 5,986.08 5,986.29 30,302.6K
13:58 5,986.43 5,987.28 5,986.27 5,987.19 33,456.9K
13:59 5,987.14 5,988.41 5,987.01 5,988.41 39,369.4K
14:00 5,988.37 5,989.12 5,988.17 5,988.17 45,803.5K
14:01 5,987.80 5,987.80 5,982.75 5,982.75 68,880.8K
14:02 5,982.57 5,982.57 5,977.38 5,977.52 91,513.4K
14:03 5,977.47 5,982.30 5,976.53 5,982.30 72,076.0K
14:04 5,982.19 5,982.19 5,981.15 5,981.15 42,151.1K
14:05 5,981.19 5,982.08 5,981.19 5,982.08 40,402.2K
14:06 5,981.97 5,982.35 5,981.97 5,982.29 35,504.6K
14:07 5,982.08 5,982.14 5,980.27 5,980.27 38,381.6K
14:08 5,980.09 5,980.10 5,978.90 5,979.17 38,040.3K
14:09 5,979.02 5,979.02 5,978.45 5,978.45 36,725.6K
14:10 5,978.56 5,979.07 5,978.35 5,978.73 36,351.3K
14:11 5,978.89 5,982.03 5,978.40 5,982.03 45,918.5K
14:12 5,981.72 5,982.53 5,981.67 5,982.48 34,352.7K
14:13 5,982.30 5,982.36 5,981.38 5,981.38 30,339.7K
14:14 5,981.31 5,981.31 5,980.25 5,980.27 33,183.0K
14:15 5,980.24 5,980.24 5,978.48 5,978.48 38,101.7K
14:16 5,978.60 5,978.60 5,973.76 5,973.76 65,731.4K
14:17 5,973.64 5,973.71 5,973.14 5,973.70 55,188.3K
14:18 5,973.70 5,975.96 5,973.70 5,975.45 48,144.7K
14:19 5,975.58 5,975.58 5,974.07 5,974.07 37,883.3K
14:20 5,973.88 5,973.89 5,972.54 5,972.54 39,979.4K
14:21 5,972.55 5,974.52 5,972.18 5,973.79 41,249.6K
14:22 5,973.78 5,977.95 5,973.78 5,977.68 55,744.6K
14:23 5,977.62 5,979.93 5,977.62 5,979.93 38,948.2K
14:24 5,979.89 5,980.16 5,979.60 5,979.93 40,328.3K
14:25 5,980.03 5,980.52 5,980.03 5,980.45 38,440.5K
14:26 5,980.48 5,981.66 5,980.36 5,981.27 35,857.3K
14:27 5,981.32 5,985.84 5,981.32 5,985.84 62,340.2K
14:28 5,986.16 5,986.92 5,986.13 5,986.39 45,399.3K
14:29 5,986.36 5,986.45 5,985.82 5,986.21 35,981.8K
14:30 5,986.04 5,986.88 5,985.91 5,985.91 51,547.2K
14:31 5,986.08 5,986.46 5,984.21 5,984.98 48,904.5K
14:32 5,985.19 5,986.56 5,985.19 5,986.46 45,374.2K
14:33 5,986.28 5,991.96 5,986.28 5,990.57 76,368.1K
14:34 5,990.47 5,991.76 5,990.47 5,990.50 39,291.2K
14:35 5,990.59 5,993.23 5,990.59 5,992.02 40,311.0K
14:36 5,991.68 5,991.68 5,989.47 5,989.51 44,240.1K
14:37 5,989.56 5,989.77 5,987.14 5,987.14 43,162.1K
14:38 5,987.17 5,987.45 5,986.14 5,986.28 43,562.9K
14:39 5,986.06 5,986.06 5,982.56 5,982.56 57,355.0K
14:40 5,982.57 5,982.59 5,981.74 5,981.74 56,877.4K
14:41 5,981.73 5,981.73 5,980.72 5,981.53 51,486.5K
14:42 5,981.21 5,981.77 5,980.82 5,981.06 52,985.0K
14:43 5,981.44 5,981.67 5,980.21 5,980.21 56,481.8K
14:44 5,980.32 5,981.06 5,979.82 5,980.35 67,299.2K
14:45 5,980.47 5,982.30 5,980.47 5,981.04 64,302.2K
14:46 5,981.56 5,983.45 5,981.08 5,981.74 69,617.6K
14:47 5,981.94 5,982.10 5,981.50 5,981.63 61,306.7K
14:48 5,981.60 5,983.38 5,981.48 5,981.54 64,415.0K
14:49 5,981.65 5,982.53 5,981.48 5,982.42 65,972.5K
14:50 5,982.53 5,982.94 5,982.27 5,982.74 80,594.5K
14:51 5,982.82 5,986.34 5,982.50 5,986.10 103,709.3K
14:52 5,985.96 5,986.86 5,985.21 5,985.42 89,993.8K
14:53 5,985.30 5,985.81 5,984.57 5,984.57 89,572.9K
14:54 5,984.59 5,984.83 5,984.08 5,984.42 101,259.9K
14:55 5,984.27 5,985.55 5,984.12 5,984.28 106,486.3K
14:56 5,984.19 5,985.27 5,984.19 5,984.97 127,231.5K
14:57 5,985.46 5,985.46 5,985.37 5,985.44 8,167.5K
14:58 5,985.44 5,985.44 5,985.44 5,985.44 0.0K
14:59 5,985.44 5,985.44 5,984.46 5,984.46 184,951.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし