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 6,009.19 6,009.19 6,009.19 6,009.19 235,436.9K
09:29 6,009.19 6,009.19 6,009.19 6,009.19 0.0K
09:30 6,009.19 6,024.73 6,008.55 6,024.73 793,807.8K
09:31 6,025.21 6,045.31 6,025.21 6,044.84 486,229.8K
09:32 6,044.49 6,044.62 6,039.01 6,044.46 372,249.0K
09:33 6,043.89 6,048.05 6,041.79 6,041.88 325,877.3K
09:34 6,041.77 6,041.77 6,040.31 6,040.54 277,203.3K
09:35 6,040.28 6,046.19 6,037.36 6,046.19 309,570.9K
09:36 6,046.64 6,052.25 6,046.64 6,052.26 285,360.7K
09:37 6,051.91 6,055.72 6,051.91 6,054.95 250,321.1K
09:38 6,053.52 6,057.35 6,052.63 6,057.35 252,622.9K
09:39 6,057.59 6,060.17 6,057.59 6,059.74 230,729.8K
09:40 6,060.03 6,062.15 6,056.81 6,056.81 229,109.9K
09:41 6,056.13 6,058.51 6,055.36 6,055.89 198,478.8K
09:42 6,054.36 6,054.36 6,051.69 6,051.91 202,050.3K
09:43 6,051.55 6,051.55 6,048.04 6,048.30 170,252.0K
09:44 6,048.36 6,055.44 6,048.36 6,055.44 193,762.7K
09:45 6,055.16 6,056.21 6,053.37 6,056.21 175,333.7K
09:46 6,056.45 6,062.95 6,056.45 6,061.90 173,304.4K
09:47 6,059.43 6,059.53 6,054.40 6,054.42 182,441.5K
09:48 6,054.59 6,054.86 6,050.08 6,052.45 197,004.7K
09:49 6,052.66 6,061.55 6,052.66 6,061.55 222,727.6K
09:50 6,061.86 6,065.86 6,060.67 6,065.86 170,585.5K
09:51 6,066.20 6,068.22 6,065.72 6,068.22 140,937.3K
09:52 6,068.10 6,069.23 6,068.10 6,069.17 119,298.1K
09:53 6,069.66 6,070.11 6,069.48 6,069.97 112,724.8K
09:54 6,069.97 6,075.10 6,069.97 6,074.93 130,422.9K
09:55 6,074.93 6,077.72 6,074.93 6,076.30 145,468.1K
09:56 6,076.31 6,076.58 6,075.14 6,076.51 111,372.4K
09:57 6,076.54 6,078.01 6,076.41 6,076.95 118,868.2K
09:58 6,077.05 6,083.43 6,077.05 6,083.43 120,661.3K
09:59 6,083.11 6,083.11 6,081.09 6,082.99 122,339.6K
10:00 6,083.08 6,086.62 6,083.08 6,086.02 143,989.0K
10:01 6,086.08 6,086.08 6,080.95 6,081.34 137,004.7K
10:02 6,081.30 6,081.33 6,079.83 6,079.83 105,896.7K
10:03 6,079.70 6,080.00 6,077.07 6,077.07 102,129.1K
10:04 6,076.89 6,077.07 6,073.93 6,073.93 109,421.9K
10:05 6,073.22 6,074.53 6,072.37 6,073.27 108,543.8K
10:06 6,073.25 6,074.76 6,073.12 6,073.33 97,077.1K
10:07 6,073.38 6,077.44 6,073.38 6,077.10 96,948.8K
10:08 6,077.33 6,078.16 6,077.33 6,077.86 78,971.0K
10:09 6,077.76 6,077.99 6,077.31 6,077.92 85,072.2K
10:10 6,077.99 6,078.28 6,075.10 6,075.10 108,823.0K
10:11 6,075.18 6,075.82 6,072.89 6,073.27 120,541.1K
10:12 6,073.02 6,073.39 6,069.84 6,070.44 102,219.9K
10:13 6,070.56 6,071.25 6,070.28 6,070.63 89,438.6K
10:14 6,070.71 6,070.79 6,064.84 6,065.66 106,589.9K
10:15 6,065.78 6,067.65 6,065.78 6,067.65 84,271.9K
10:16 6,067.36 6,067.36 6,066.21 6,066.92 77,500.0K
10:17 6,066.84 6,068.78 6,066.70 6,068.78 77,440.0K
10:18 6,068.82 6,072.48 6,068.82 6,072.48 83,601.0K
10:19 6,072.50 6,073.77 6,072.50 6,073.77 76,332.5K
10:20 6,073.63 6,073.63 6,069.26 6,069.35 96,568.0K
10:21 6,069.14 6,069.59 6,068.96 6,068.97 72,176.4K
10:22 6,068.81 6,068.81 6,065.40 6,065.54 91,710.5K
10:23 6,065.43 6,065.43 6,062.87 6,062.87 68,984.0K
10:24 6,062.70 6,062.77 6,061.28 6,061.28 75,581.4K
10:25 6,061.38 6,061.49 6,060.25 6,060.28 73,976.6K
10:26 6,060.45 6,060.64 6,060.05 6,060.61 72,829.7K
10:27 6,060.56 6,061.03 6,059.82 6,061.02 60,362.8K
10:28 6,061.07 6,061.77 6,061.07 6,061.19 59,764.0K
10:29 6,061.17 6,061.52 6,059.89 6,060.97 66,269.5K
10:30 6,060.32 6,060.32 6,058.31 6,058.79 81,576.5K
10:31 6,058.94 6,059.08 6,058.58 6,058.90 77,709.7K
10:32 6,058.83 6,059.97 6,058.32 6,058.91 65,335.3K
10:33 6,058.94 6,060.06 6,058.66 6,058.70 54,993.9K
10:34 6,058.76 6,059.91 6,058.39 6,059.90 63,527.8K
10:35 6,059.81 6,062.11 6,059.81 6,062.11 58,389.5K
10:36 6,062.11 6,062.69 6,061.44 6,061.44 61,984.6K
10:37 6,061.44 6,062.42 6,061.37 6,062.42 54,905.7K
10:38 6,062.40 6,065.37 6,062.40 6,065.29 60,675.7K
10:39 6,065.39 6,065.39 6,063.17 6,063.17 66,667.6K
10:40 6,063.29 6,063.36 6,060.64 6,060.89 83,855.5K
10:41 6,060.88 6,060.94 6,057.56 6,057.56 66,147.7K
10:42 6,057.72 6,058.77 6,057.61 6,058.77 53,597.8K
10:43 6,058.83 6,062.74 6,058.83 6,062.68 63,692.1K
10:44 6,062.75 6,065.70 6,062.53 6,065.70 65,330.1K
10:45 6,065.72 6,066.88 6,064.14 6,065.58 58,257.3K
10:46 6,065.44 6,065.85 6,062.18 6,062.92 58,299.6K
10:47 6,061.96 6,062.31 6,059.57 6,060.23 54,292.1K
10:48 6,060.17 6,060.39 6,057.46 6,057.82 47,652.6K
10:49 6,058.04 6,059.34 6,057.24 6,058.00 44,492.4K
10:50 6,057.91 6,060.31 6,057.64 6,060.31 49,221.3K
10:51 6,060.37 6,060.74 6,059.91 6,060.23 35,538.4K
10:52 6,060.28 6,060.35 6,058.65 6,059.20 43,599.3K
10:53 6,059.23 6,059.64 6,058.50 6,058.50 41,386.2K
10:54 6,058.66 6,058.66 6,057.73 6,057.93 53,106.3K
10:55 6,057.85 6,058.44 6,057.56 6,058.31 49,740.7K
10:56 6,058.38 6,058.91 6,058.15 6,058.91 45,874.5K
10:57 6,058.84 6,059.14 6,057.65 6,057.65 47,112.6K
10:58 6,057.56 6,058.03 6,057.47 6,057.94 37,091.6K
10:59 6,058.02 6,059.83 6,057.83 6,059.83 44,656.0K
11:00 6,059.61 6,061.45 6,059.61 6,061.45 47,017.1K
11:01 6,061.64 6,065.22 6,061.64 6,065.22 50,886.5K
11:02 6,065.36 6,068.67 6,065.36 6,068.67 60,050.0K
11:03 6,068.61 6,069.46 6,067.44 6,069.46 53,950.7K
11:04 6,069.30 6,070.88 6,069.30 6,070.88 47,394.4K
11:05 6,071.03 6,073.84 6,071.03 6,073.80 62,231.9K
11:06 6,073.83 6,073.83 6,069.63 6,069.85 48,873.0K
11:07 6,069.69 6,070.14 6,069.09 6,069.09 40,896.6K
11:08 6,068.71 6,068.71 6,063.12 6,063.98 68,982.2K
11:09 6,064.24 6,066.60 6,064.24 6,066.05 38,643.5K
11:10 6,065.95 6,066.65 6,065.27 6,066.65 44,368.2K
11:11 6,066.65 6,068.46 6,066.51 6,068.38 43,390.0K
11:12 6,068.22 6,068.22 6,066.75 6,067.13 48,080.6K
11:13 6,066.98 6,069.36 6,066.67 6,069.36 43,756.7K
11:14 6,069.12 6,070.88 6,069.12 6,070.88 41,464.6K
11:15 6,070.90 6,072.59 6,070.79 6,072.46 45,563.3K
11:16 6,072.36 6,072.36 6,070.28 6,070.64 36,112.0K
11:17 6,070.61 6,071.06 6,070.30 6,070.30 36,845.8K
11:18 6,070.14 6,070.14 6,068.69 6,068.75 38,498.3K
11:19 6,068.81 6,069.20 6,068.13 6,068.13 37,595.4K
11:20 6,068.04 6,068.04 6,066.16 6,066.91 39,783.8K
11:21 6,066.98 6,067.01 6,066.48 6,067.01 29,844.1K
11:22 6,067.24 6,069.62 6,066.95 6,069.62 37,961.5K
11:23 6,069.50 6,070.08 6,069.02 6,069.09 39,232.8K
11:24 6,069.09 6,069.09 6,068.52 6,068.62 45,087.2K
11:25 6,068.72 6,069.62 6,068.42 6,069.62 38,416.8K
11:26 6,069.59 6,069.78 6,069.27 6,069.78 39,405.0K
11:27 6,069.72 6,071.80 6,069.72 6,071.63 40,854.7K
11:28 6,071.41 6,071.60 6,070.96 6,071.47 38,562.1K
11:29 6,071.55 6,072.73 6,071.55 6,072.37 44,591.4K
11:30 6,072.66 6,072.66 6,072.36 6,072.36 2,670.6K
11:31 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:32 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:33 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:34 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:35 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:36 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:37 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:38 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:39 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:40 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:41 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:42 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:43 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:44 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:45 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:46 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:47 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:48 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:49 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:50 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:51 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:52 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:53 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:54 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:55 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:56 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:57 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:58 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
11:59 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:00 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:01 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:02 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:03 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:04 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:05 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:06 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:07 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:08 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:09 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:10 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:11 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:12 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:13 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:14 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:15 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:16 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:17 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:18 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:19 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:20 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:21 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:22 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:23 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:24 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:25 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:26 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:27 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:28 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:29 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:30 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:31 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:32 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:33 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:34 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:35 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:36 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:37 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:38 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:39 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:40 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:41 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:42 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:43 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:44 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:45 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:46 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:47 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:48 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:49 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:50 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:51 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:52 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:53 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:54 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:55 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:56 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:57 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:58 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
12:59 6,072.36 6,072.36 6,072.36 6,072.36 0.0K
13:00 6,072.36 6,073.18 6,068.47 6,071.91 151,930.7K
13:01 6,071.90 6,072.14 6,070.92 6,070.92 61,250.1K
13:02 6,070.80 6,070.80 6,069.89 6,070.20 48,818.7K
13:03 6,070.02 6,070.51 6,069.27 6,070.05 44,460.8K
13:04 6,070.03 6,070.03 6,067.33 6,067.48 56,622.2K
13:05 6,067.47 6,069.45 6,067.47 6,068.86 49,544.9K
13:06 6,068.73 6,068.88 6,068.52 6,068.65 45,247.0K
13:07 6,068.65 6,069.45 6,068.37 6,068.99 39,497.0K
13:08 6,069.14 6,069.29 6,068.49 6,069.27 42,220.0K
13:09 6,069.24 6,069.32 6,068.50 6,068.50 42,846.0K
13:10 6,068.62 6,068.62 6,067.47 6,067.47 46,841.6K
13:11 6,067.40 6,067.52 6,065.74 6,065.84 44,203.4K
13:12 6,065.97 6,067.42 6,065.97 6,067.42 46,167.6K
13:13 6,067.38 6,068.85 6,067.24 6,068.00 39,544.8K
13:14 6,068.13 6,068.56 6,067.28 6,068.56 41,480.2K
13:15 6,068.42 6,069.34 6,068.36 6,069.25 44,056.8K
13:16 6,069.08 6,069.21 6,067.72 6,067.72 44,205.9K
13:17 6,067.90 6,067.90 6,066.76 6,067.11 45,578.6K
13:18 6,066.97 6,067.24 6,066.14 6,066.14 53,197.7K
13:19 6,065.92 6,065.92 6,064.55 6,064.56 45,405.3K
13:20 6,064.70 6,065.18 6,064.70 6,065.14 44,787.4K
13:21 6,065.18 6,066.54 6,064.95 6,066.53 45,698.3K
13:22 6,066.60 6,067.36 6,066.30 6,067.36 37,492.2K
13:23 6,067.48 6,068.04 6,066.92 6,066.92 41,037.9K
13:24 6,067.14 6,067.14 6,066.73 6,066.86 41,440.7K
13:25 6,066.87 6,067.32 6,066.61 6,067.32 40,289.2K
13:26 6,067.33 6,067.85 6,066.91 6,067.85 38,639.1K
13:27 6,067.83 6,068.58 6,067.62 6,068.53 49,091.1K
13:28 6,068.82 6,068.88 6,068.34 6,068.40 44,097.8K
13:29 6,068.38 6,068.54 6,066.57 6,066.57 51,109.9K
13:30 6,066.52 6,067.09 6,065.84 6,065.98 47,320.7K
13:31 6,065.98 6,066.11 6,065.31 6,065.71 38,937.0K
13:32 6,065.46 6,065.65 6,064.68 6,065.20 50,125.2K
13:33 6,065.36 6,066.00 6,064.95 6,064.95 41,803.9K
13:34 6,064.78 6,064.78 6,060.46 6,060.70 67,600.6K
13:35 6,060.75 6,060.99 6,060.20 6,060.69 47,485.8K
13:36 6,060.53 6,060.79 6,060.03 6,060.21 54,472.5K
13:37 6,060.31 6,060.36 6,059.70 6,059.82 45,364.7K
13:38 6,059.95 6,063.31 6,059.95 6,063.31 57,145.4K
13:39 6,063.37 6,065.50 6,063.35 6,065.27 50,018.7K
13:40 6,065.29 6,065.46 6,064.30 6,065.35 48,831.8K
13:41 6,065.23 6,065.60 6,065.15 6,065.38 44,099.3K
13:42 6,065.43 6,065.91 6,065.37 6,065.74 37,218.6K
13:43 6,065.60 6,066.11 6,065.39 6,065.83 41,384.7K
13:44 6,066.07 6,068.36 6,066.07 6,068.05 49,862.9K
13:45 6,068.06 6,068.52 6,067.82 6,068.47 47,082.6K
13:46 6,068.67 6,068.67 6,067.74 6,068.01 41,145.6K
13:47 6,068.10 6,068.10 6,066.96 6,067.15 42,150.6K
13:48 6,067.34 6,067.34 6,066.07 6,066.32 42,363.6K
13:49 6,066.42 6,067.16 6,066.16 6,066.63 37,202.7K
13:50 6,066.79 6,067.00 6,066.60 6,066.86 36,014.4K
13:51 6,066.83 6,067.44 6,066.77 6,067.26 33,132.3K
13:52 6,067.21 6,067.63 6,067.12 6,067.41 31,924.8K
13:53 6,067.28 6,067.66 6,067.00 6,067.66 42,607.0K
13:54 6,067.80 6,069.37 6,067.75 6,069.37 45,482.9K
13:55 6,069.37 6,069.38 6,068.84 6,068.84 39,691.0K
13:56 6,069.15 6,069.15 6,068.26 6,068.52 42,762.7K
13:57 6,068.60 6,069.98 6,068.60 6,069.98 38,964.9K
13:58 6,070.27 6,070.53 6,069.87 6,069.95 36,960.1K
13:59 6,070.04 6,070.69 6,069.63 6,070.49 41,820.2K
14:00 6,070.50 6,071.90 6,070.33 6,071.90 44,447.7K
14:01 6,071.97 6,072.24 6,070.94 6,070.94 43,080.2K
14:02 6,071.11 6,071.27 6,069.62 6,069.62 42,205.7K
14:03 6,069.66 6,069.96 6,068.70 6,069.96 43,140.1K
14:04 6,070.22 6,072.09 6,070.20 6,071.88 44,956.5K
14:05 6,071.94 6,073.04 6,071.94 6,073.04 41,702.1K
14:06 6,073.14 6,073.76 6,072.76 6,073.76 43,923.1K
14:07 6,073.68 6,074.66 6,073.68 6,074.66 43,125.5K
14:08 6,074.43 6,074.43 6,074.06 6,074.15 43,167.1K
14:09 6,074.22 6,074.22 6,072.78 6,073.74 45,473.1K
14:10 6,073.72 6,074.18 6,073.29 6,073.29 50,073.4K
14:11 6,073.05 6,073.05 6,071.24 6,071.49 51,590.5K
14:12 6,071.69 6,072.06 6,071.50 6,071.82 37,239.6K
14:13 6,071.70 6,072.04 6,071.45 6,071.67 36,534.2K
14:14 6,071.61 6,072.41 6,071.58 6,072.07 43,707.4K
14:15 6,071.84 6,072.44 6,071.82 6,072.24 40,202.7K
14:16 6,072.36 6,073.62 6,072.17 6,073.22 39,790.5K
14:17 6,072.99 6,073.64 6,072.69 6,073.12 38,065.9K
14:18 6,073.10 6,074.11 6,072.93 6,074.11 38,591.1K
14:19 6,073.93 6,073.93 6,073.27 6,073.42 40,996.9K
14:20 6,073.66 6,074.18 6,073.27 6,074.18 41,991.3K
14:21 6,074.16 6,074.58 6,073.85 6,073.97 44,606.1K
14:22 6,073.98 6,073.98 6,072.58 6,072.58 37,599.8K
14:23 6,072.39 6,073.53 6,072.39 6,073.30 39,895.9K
14:24 6,073.35 6,074.43 6,073.35 6,074.34 37,061.9K
14:25 6,074.37 6,074.70 6,074.15 6,074.31 40,046.6K
14:26 6,074.35 6,075.25 6,074.22 6,074.91 41,312.2K
14:27 6,075.07 6,075.42 6,074.96 6,075.20 44,745.5K
14:28 6,075.09 6,075.25 6,074.02 6,074.31 52,869.0K
14:29 6,074.15 6,074.31 6,073.87 6,074.18 42,967.7K
14:30 6,073.94 6,074.86 6,073.53 6,073.53 53,860.5K
14:31 6,073.21 6,074.32 6,073.21 6,074.14 55,556.3K
14:32 6,074.14 6,074.14 6,070.43 6,070.43 81,924.6K
14:33 6,070.46 6,071.51 6,070.27 6,071.21 54,677.3K
14:34 6,071.32 6,074.03 6,071.31 6,074.03 59,018.7K
14:35 6,073.90 6,074.67 6,073.85 6,074.29 54,407.6K
14:36 6,074.25 6,074.46 6,073.36 6,073.36 58,948.6K
14:37 6,073.35 6,073.76 6,073.35 6,073.73 49,943.8K
14:38 6,073.56 6,074.22 6,073.56 6,074.00 56,452.8K
14:39 6,074.08 6,074.18 6,073.45 6,073.58 56,849.0K
14:40 6,073.51 6,074.08 6,073.33 6,073.94 66,190.6K
14:41 6,073.98 6,074.01 6,073.31 6,073.71 66,435.3K
14:42 6,073.65 6,073.65 6,072.48 6,073.11 58,064.8K
14:43 6,073.06 6,073.11 6,072.49 6,073.06 63,923.1K
14:44 6,072.85 6,073.17 6,072.35 6,072.35 68,726.5K
14:45 6,072.40 6,072.63 6,072.13 6,072.13 70,830.9K
14:46 6,072.17 6,072.17 6,070.66 6,070.66 80,134.3K
14:47 6,070.74 6,070.74 6,067.89 6,068.69 92,351.7K
14:48 6,068.91 6,069.17 6,068.60 6,068.94 77,304.1K
14:49 6,068.72 6,069.98 6,068.72 6,069.56 77,952.1K
14:50 6,069.62 6,069.62 6,067.60 6,067.86 103,355.5K
14:51 6,067.66 6,067.67 6,067.25 6,067.53 92,967.0K
14:52 6,067.61 6,067.95 6,065.66 6,067.23 95,678.4K
14:53 6,067.29 6,068.37 6,067.29 6,068.30 98,411.6K
14:54 6,068.53 6,069.13 6,067.12 6,069.10 109,305.8K
14:55 6,069.13 6,069.87 6,067.58 6,069.47 129,738.2K
14:56 6,069.50 6,071.00 6,069.50 6,071.00 144,287.4K
14:57 6,071.15 6,071.48 6,071.15 6,071.39 8,907.3K
14:58 6,071.39 6,071.39 6,071.39 6,071.39 0.0K
14:59 6,071.39 6,071.39 6,070.04 6,070.04 221,064.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし