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 6,125.89 6,125.89 6,125.89 6,125.89 152,967.1K
09:29 6,125.89 6,125.89 6,125.89 6,125.89 0.0K
09:30 6,125.89 6,129.47 6,120.81 6,122.06 575,276.8K
09:31 6,122.26 6,122.26 6,113.11 6,114.35 361,636.5K
09:32 6,114.56 6,115.39 6,113.55 6,114.02 293,050.2K
09:33 6,113.75 6,119.01 6,113.69 6,113.69 288,461.2K
09:34 6,113.76 6,113.76 6,107.97 6,108.75 258,958.1K
09:35 6,108.73 6,108.73 6,103.81 6,103.81 242,478.0K
09:36 6,104.05 6,107.84 6,104.05 6,105.79 234,095.5K
09:37 6,106.12 6,106.17 6,104.43 6,104.49 200,435.8K
09:38 6,104.56 6,106.59 6,104.56 6,105.59 183,534.8K
09:39 6,105.33 6,106.30 6,101.85 6,106.30 206,166.2K
09:40 6,106.51 6,106.66 6,104.18 6,105.96 192,828.4K
09:41 6,106.37 6,108.12 6,105.54 6,105.62 165,253.3K
09:42 6,105.29 6,112.89 6,105.29 6,112.89 157,651.0K
09:43 6,112.79 6,116.28 6,111.95 6,115.25 149,332.2K
09:44 6,115.34 6,115.92 6,112.91 6,115.79 157,330.4K
09:45 6,116.08 6,118.65 6,115.74 6,118.65 165,526.1K
09:46 6,118.90 6,120.82 6,117.12 6,120.82 138,476.8K
09:47 6,121.10 6,122.70 6,120.25 6,122.70 138,803.0K
09:48 6,122.72 6,125.71 6,122.72 6,122.92 160,877.4K
09:49 6,122.66 6,123.33 6,122.28 6,122.96 123,051.1K
09:50 6,123.02 6,126.92 6,123.02 6,126.92 138,280.7K
09:51 6,127.05 6,130.86 6,126.93 6,130.85 120,568.1K
09:52 6,130.87 6,134.74 6,130.87 6,132.57 143,105.0K
09:53 6,132.77 6,133.20 6,131.70 6,132.27 115,138.7K
09:54 6,131.98 6,132.92 6,131.20 6,131.20 113,522.3K
09:55 6,131.31 6,131.61 6,126.87 6,127.25 138,604.6K
09:56 6,127.16 6,127.60 6,124.95 6,124.95 111,978.8K
09:57 6,124.96 6,125.58 6,124.26 6,124.26 125,181.4K
09:58 6,123.95 6,123.95 6,122.42 6,122.42 116,798.9K
09:59 6,122.49 6,123.64 6,122.16 6,123.55 106,435.2K
10:00 6,123.27 6,123.27 6,120.87 6,121.72 112,440.9K
10:01 6,121.83 6,124.71 6,121.83 6,124.71 110,698.6K
10:02 6,123.78 6,124.87 6,121.94 6,121.94 94,405.7K
10:03 6,121.52 6,124.84 6,121.48 6,124.80 110,283.3K
10:04 6,124.85 6,125.85 6,124.85 6,125.61 102,786.8K
10:05 6,125.94 6,127.92 6,125.67 6,125.67 110,668.1K
10:06 6,125.49 6,126.72 6,125.49 6,126.56 90,470.5K
10:07 6,126.37 6,127.52 6,126.37 6,127.52 78,367.5K
10:08 6,127.46 6,130.02 6,127.46 6,130.02 78,661.0K
10:09 6,130.21 6,133.28 6,130.04 6,133.10 86,502.9K
10:10 6,132.99 6,134.16 6,132.16 6,134.16 89,528.8K
10:11 6,134.14 6,134.64 6,133.92 6,134.59 84,075.2K
10:12 6,134.84 6,135.64 6,133.68 6,134.37 79,823.0K
10:13 6,134.46 6,134.61 6,132.58 6,134.42 85,645.5K
10:14 6,134.53 6,137.07 6,134.53 6,137.07 96,978.3K
10:15 6,136.90 6,137.61 6,134.68 6,135.39 87,560.3K
10:16 6,135.51 6,135.51 6,133.00 6,133.35 105,861.0K
10:17 6,133.42 6,133.82 6,131.11 6,132.91 93,877.9K
10:18 6,132.91 6,133.34 6,131.11 6,132.44 76,169.9K
10:19 6,132.57 6,134.67 6,132.57 6,134.52 75,209.3K
10:20 6,134.57 6,134.85 6,129.27 6,129.55 91,642.3K
10:21 6,129.44 6,130.11 6,128.12 6,128.64 85,813.4K
10:22 6,128.54 6,128.88 6,127.11 6,128.48 70,755.8K
10:23 6,126.91 6,128.13 6,125.90 6,125.90 73,468.4K
10:24 6,126.48 6,128.41 6,126.48 6,128.36 66,231.2K
10:25 6,128.26 6,128.63 6,126.87 6,128.38 59,342.9K
10:26 6,128.56 6,128.56 6,127.63 6,128.25 58,694.2K
10:27 6,128.27 6,128.74 6,127.71 6,128.74 69,185.4K
10:28 6,128.49 6,128.56 6,126.40 6,127.02 81,844.8K
10:29 6,127.01 6,127.01 6,124.24 6,124.24 81,863.8K
10:30 6,124.09 6,124.69 6,124.09 6,124.69 68,513.2K
10:31 6,124.83 6,126.10 6,124.83 6,125.25 80,869.4K
10:32 6,125.18 6,125.18 6,123.40 6,123.43 65,846.3K
10:33 6,123.42 6,124.11 6,123.30 6,124.11 59,636.9K
10:34 6,124.19 6,127.24 6,124.00 6,127.24 59,010.1K
10:35 6,127.08 6,127.23 6,123.71 6,125.49 60,085.0K
10:36 6,125.52 6,125.52 6,122.68 6,125.04 60,255.5K
10:37 6,125.01 6,125.32 6,124.56 6,125.32 50,995.8K
10:38 6,125.30 6,125.30 6,122.91 6,123.98 58,760.9K
10:39 6,123.85 6,123.85 6,118.07 6,118.09 108,094.8K
10:40 6,118.17 6,119.26 6,117.82 6,118.80 59,601.1K
10:41 6,118.79 6,119.04 6,118.47 6,119.04 50,059.4K
10:42 6,118.76 6,118.76 6,115.67 6,116.58 63,525.8K
10:43 6,116.65 6,116.65 6,115.41 6,115.91 56,603.6K
10:44 6,115.97 6,117.61 6,115.97 6,117.60 59,545.8K
10:45 6,117.70 6,117.70 6,117.21 6,117.40 48,618.3K
10:46 6,117.48 6,117.68 6,117.20 6,117.30 42,488.3K
10:47 6,117.45 6,117.45 6,116.42 6,116.42 45,726.6K
10:48 6,116.46 6,116.80 6,115.77 6,116.68 43,776.7K
10:49 6,115.75 6,116.58 6,114.78 6,115.94 53,319.6K
10:50 6,116.01 6,116.44 6,115.83 6,116.44 52,718.3K
10:51 6,116.40 6,117.40 6,115.10 6,115.85 51,305.0K
10:52 6,115.85 6,117.49 6,115.85 6,117.49 46,293.7K
10:53 6,117.61 6,118.18 6,117.61 6,118.18 39,267.6K
10:54 6,118.23 6,119.05 6,118.23 6,118.81 42,516.5K
10:55 6,118.79 6,119.09 6,116.64 6,118.28 44,937.0K
10:56 6,118.34 6,118.46 6,115.60 6,115.68 51,325.0K
10:57 6,115.75 6,115.87 6,115.40 6,115.46 39,471.6K
10:58 6,115.64 6,117.53 6,115.64 6,116.88 43,632.1K
10:59 6,116.69 6,118.01 6,116.68 6,117.99 38,984.4K
11:00 6,118.24 6,118.24 6,115.32 6,115.38 56,705.3K
11:01 6,114.79 6,116.22 6,114.79 6,116.22 41,007.2K
11:02 6,116.44 6,120.10 6,116.44 6,120.10 43,741.8K
11:03 6,120.32 6,122.01 6,120.32 6,122.01 46,843.1K
11:04 6,122.15 6,122.23 6,119.24 6,120.80 43,698.0K
11:05 6,120.89 6,121.90 6,120.08 6,121.90 36,957.8K
11:06 6,121.52 6,121.52 6,118.58 6,119.21 42,357.6K
11:07 6,119.33 6,120.05 6,118.98 6,119.94 35,630.6K
11:08 6,119.89 6,121.58 6,119.89 6,121.58 39,752.5K
11:09 6,121.58 6,121.89 6,121.33 6,121.78 36,047.8K
11:10 6,121.73 6,122.42 6,121.73 6,122.42 35,855.0K
11:11 6,122.53 6,123.25 6,122.40 6,123.25 36,500.2K
11:12 6,123.47 6,123.74 6,123.13 6,123.37 37,782.6K
11:13 6,123.39 6,123.76 6,122.66 6,122.66 40,718.4K
11:14 6,122.68 6,122.68 6,121.22 6,121.25 51,467.5K
11:15 6,121.39 6,123.08 6,121.39 6,122.97 37,828.8K
11:16 6,123.02 6,125.85 6,122.55 6,125.85 49,824.4K
11:17 6,125.87 6,127.85 6,125.29 6,126.70 54,079.1K
11:18 6,126.58 6,126.60 6,126.03 6,126.30 45,094.7K
11:19 6,126.38 6,127.01 6,125.60 6,125.63 50,304.8K
11:20 6,125.73 6,126.92 6,125.45 6,126.92 47,653.5K
11:21 6,126.99 6,126.99 6,124.57 6,125.37 66,865.8K
11:22 6,125.15 6,126.48 6,124.93 6,126.48 45,516.4K
11:23 6,126.62 6,126.76 6,126.36 6,126.76 44,011.9K
11:24 6,126.80 6,128.56 6,126.71 6,128.19 47,078.8K
11:25 6,127.98 6,129.03 6,127.98 6,129.03 38,239.8K
11:26 6,128.85 6,130.05 6,128.85 6,130.05 44,225.3K
11:27 6,129.96 6,130.11 6,129.56 6,130.10 41,344.5K
11:28 6,129.99 6,130.19 6,129.18 6,129.72 45,822.8K
11:29 6,129.58 6,129.78 6,127.69 6,129.20 55,034.8K
11:30 6,129.31 6,129.62 6,129.31 6,129.62 3,311.2K
11:31 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:32 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:33 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:34 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:35 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:36 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:37 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:38 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:39 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:40 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:41 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:42 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:43 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:44 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:45 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:46 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:47 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:48 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:49 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:50 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:51 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:52 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:53 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:54 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:55 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:56 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:57 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:58 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
11:59 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:00 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:01 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:02 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:03 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:04 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:05 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:06 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:07 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:08 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:09 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:10 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:11 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:12 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:13 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:14 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:15 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:16 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:17 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:18 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:19 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:20 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:21 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:22 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:23 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:24 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:25 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:26 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:27 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:28 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:29 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:30 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:31 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:32 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:33 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:34 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:35 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:36 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:37 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:38 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:39 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:40 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:41 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:42 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:43 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:44 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:45 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:46 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:47 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:48 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:49 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:50 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:51 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:52 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:53 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:54 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:55 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:56 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:57 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:58 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
12:59 6,129.62 6,129.62 6,129.62 6,129.62 0.0K
13:00 6,129.62 6,131.11 6,126.11 6,131.11 247,166.6K
13:01 6,131.44 6,131.90 6,128.24 6,128.93 112,245.7K
13:02 6,128.78 6,131.92 6,128.78 6,131.84 78,166.4K
13:03 6,131.71 6,132.95 6,131.57 6,131.88 79,466.4K
13:04 6,131.70 6,132.97 6,131.59 6,132.94 77,569.6K
13:05 6,133.09 6,134.68 6,133.09 6,133.54 72,375.6K
13:06 6,133.47 6,135.44 6,133.23 6,135.25 69,694.5K
13:07 6,135.20 6,135.73 6,135.11 6,135.52 80,884.0K
13:08 6,135.55 6,135.55 6,133.55 6,133.55 86,441.4K
13:09 6,133.44 6,133.44 6,132.50 6,133.44 82,953.0K
13:10 6,133.48 6,134.15 6,130.98 6,130.98 86,416.3K
13:11 6,131.35 6,131.35 6,128.92 6,130.47 91,816.7K
13:12 6,130.65 6,132.35 6,130.51 6,131.85 72,087.8K
13:13 6,132.00 6,132.24 6,130.72 6,131.88 65,070.5K
13:14 6,131.80 6,131.81 6,130.43 6,131.53 74,929.5K
13:15 6,131.22 6,132.80 6,130.99 6,132.40 77,641.0K
13:16 6,132.53 6,133.24 6,132.18 6,133.24 79,807.8K
13:17 6,133.29 6,134.42 6,133.29 6,133.74 67,526.1K
13:18 6,133.62 6,133.62 6,130.68 6,130.84 83,805.4K
13:19 6,131.10 6,131.69 6,131.10 6,131.69 69,669.2K
13:20 6,131.71 6,135.29 6,131.71 6,135.29 71,755.0K
13:21 6,135.36 6,137.69 6,135.36 6,137.69 60,968.9K
13:22 6,137.61 6,139.97 6,137.61 6,139.97 74,125.4K
13:23 6,140.01 6,140.59 6,138.54 6,139.53 75,662.4K
13:24 6,139.67 6,141.99 6,139.67 6,140.11 103,266.6K
13:25 6,140.04 6,141.60 6,140.04 6,141.19 92,819.1K
13:26 6,141.27 6,142.33 6,140.64 6,140.64 74,363.4K
13:27 6,140.59 6,140.59 6,137.58 6,137.70 87,946.9K
13:28 6,137.69 6,139.22 6,137.33 6,139.22 69,441.3K
13:29 6,139.44 6,143.92 6,139.44 6,143.89 98,808.1K
13:30 6,143.73 6,143.73 6,140.99 6,141.02 83,481.0K
13:31 6,140.91 6,142.35 6,140.80 6,142.35 64,028.6K
13:32 6,142.29 6,142.29 6,140.84 6,141.76 69,647.9K
13:33 6,141.67 6,142.78 6,141.67 6,142.78 67,248.9K
13:34 6,142.74 6,145.70 6,142.74 6,145.24 77,043.7K
13:35 6,145.42 6,145.67 6,143.52 6,143.52 80,438.0K
13:36 6,143.36 6,144.31 6,143.36 6,143.55 62,609.8K
13:37 6,143.45 6,143.45 6,141.43 6,142.04 66,494.7K
13:38 6,141.93 6,142.49 6,141.71 6,142.49 53,788.6K
13:39 6,142.35 6,142.45 6,140.72 6,141.07 60,083.0K
13:40 6,140.91 6,140.91 6,140.29 6,140.39 64,434.0K
13:41 6,140.38 6,143.83 6,140.38 6,143.83 59,223.5K
13:42 6,143.99 6,144.19 6,143.65 6,144.10 55,270.7K
13:43 6,144.13 6,146.76 6,144.13 6,146.76 66,094.9K
13:44 6,147.08 6,148.67 6,146.75 6,147.09 81,254.7K
13:45 6,147.13 6,147.13 6,145.04 6,145.14 63,391.5K
13:46 6,145.13 6,146.07 6,145.00 6,145.72 57,532.2K
13:47 6,145.82 6,145.94 6,145.18 6,145.82 54,300.2K
13:48 6,145.78 6,147.42 6,145.67 6,147.01 61,702.0K
13:49 6,146.73 6,146.73 6,145.24 6,145.38 57,840.0K
13:50 6,145.53 6,145.53 6,142.29 6,142.32 64,973.6K
13:51 6,142.33 6,143.30 6,142.26 6,143.30 61,162.6K
13:52 6,143.35 6,146.88 6,143.35 6,146.81 78,724.5K
13:53 6,146.62 6,146.71 6,146.05 6,146.62 70,799.0K
13:54 6,146.71 6,146.71 6,145.80 6,145.80 72,779.0K
13:55 6,145.58 6,145.58 6,143.37 6,143.37 74,304.2K
13:56 6,143.44 6,143.45 6,142.69 6,142.90 57,974.3K
13:57 6,142.91 6,142.93 6,141.14 6,141.14 62,167.2K
13:58 6,141.13 6,141.29 6,140.28 6,140.80 59,303.9K
13:59 6,140.85 6,143.08 6,140.85 6,142.90 65,167.2K
14:00 6,142.98 6,144.92 6,142.97 6,144.92 58,585.0K
14:01 6,144.86 6,145.61 6,143.99 6,145.61 64,542.2K
14:02 6,145.65 6,149.51 6,145.65 6,149.51 77,625.6K
14:03 6,149.72 6,153.19 6,149.72 6,153.19 96,512.6K
14:04 6,152.92 6,153.16 6,151.54 6,151.92 64,064.7K
14:05 6,151.76 6,152.28 6,150.97 6,152.12 58,514.3K
14:06 6,152.04 6,153.20 6,151.62 6,153.20 62,154.4K
14:07 6,153.40 6,154.07 6,153.31 6,153.93 62,890.6K
14:08 6,153.81 6,155.81 6,153.81 6,155.81 60,076.4K
14:09 6,155.75 6,157.00 6,155.62 6,157.00 70,820.2K
14:10 6,156.85 6,157.19 6,155.91 6,155.91 68,701.9K
14:11 6,155.79 6,156.75 6,155.65 6,156.45 57,794.3K
14:12 6,156.47 6,157.84 6,156.47 6,157.84 62,380.9K
14:13 6,157.89 6,158.43 6,156.87 6,157.18 55,341.9K
14:14 6,157.18 6,157.18 6,155.85 6,155.85 52,127.9K
14:15 6,155.62 6,155.72 6,154.76 6,154.82 50,920.2K
14:16 6,154.55 6,157.36 6,154.33 6,157.15 66,652.8K
14:17 6,157.07 6,158.49 6,157.07 6,158.49 51,570.0K
14:18 6,158.19 6,158.52 6,157.48 6,158.52 55,580.4K
14:19 6,158.58 6,159.38 6,158.58 6,159.27 63,252.9K
14:20 6,159.14 6,159.43 6,158.93 6,159.30 55,713.0K
14:21 6,159.34 6,159.49 6,158.41 6,158.58 46,580.8K
14:22 6,158.50 6,160.40 6,158.45 6,160.40 57,943.3K
14:23 6,160.21 6,160.81 6,160.21 6,160.23 67,816.1K
14:24 6,160.04 6,160.95 6,159.95 6,160.95 68,784.5K
14:25 6,161.02 6,161.45 6,160.80 6,161.34 67,357.1K
14:26 6,161.14 6,161.14 6,158.67 6,158.67 68,639.5K
14:27 6,158.62 6,158.91 6,158.19 6,158.77 65,492.4K
14:28 6,158.78 6,160.68 6,158.78 6,160.68 75,328.2K
14:29 6,160.77 6,161.64 6,160.77 6,161.63 72,468.9K
14:30 6,161.64 6,162.85 6,161.64 6,162.49 69,760.8K
14:31 6,162.38 6,163.21 6,162.05 6,163.21 63,125.9K
14:32 6,163.38 6,165.21 6,163.38 6,165.21 77,158.7K
14:33 6,165.44 6,165.53 6,164.98 6,164.98 68,675.0K
14:34 6,164.99 6,167.24 6,164.99 6,167.08 76,287.2K
14:35 6,167.15 6,167.92 6,167.12 6,167.74 81,280.0K
14:36 6,167.90 6,168.56 6,167.29 6,167.29 77,486.5K
14:37 6,167.42 6,167.59 6,166.45 6,167.53 72,281.1K
14:38 6,167.50 6,169.90 6,167.50 6,169.90 73,963.1K
14:39 6,169.65 6,171.19 6,169.35 6,170.83 97,692.5K
14:40 6,171.53 6,173.45 6,171.53 6,172.63 94,253.5K
14:41 6,172.54 6,174.43 6,172.48 6,174.43 85,523.4K
14:42 6,174.85 6,174.85 6,172.91 6,172.91 97,288.6K
14:43 6,172.66 6,172.66 6,170.66 6,170.66 96,633.6K
14:44 6,170.42 6,171.23 6,170.23 6,171.23 79,711.7K
14:45 6,171.03 6,171.33 6,167.66 6,167.66 89,829.0K
14:46 6,168.08 6,169.04 6,168.08 6,168.91 90,612.0K
14:47 6,168.69 6,169.11 6,168.23 6,169.10 84,229.5K
14:48 6,169.01 6,169.28 6,168.60 6,169.13 94,212.1K
14:49 6,168.87 6,168.87 6,167.88 6,168.36 97,168.8K
14:50 6,168.05 6,168.05 6,166.05 6,166.17 126,675.7K
14:51 6,166.05 6,166.21 6,165.27 6,165.63 118,844.1K
14:52 6,165.24 6,165.50 6,165.01 6,165.20 106,374.7K
14:53 6,165.20 6,165.90 6,165.20 6,165.65 115,878.1K
14:54 6,165.60 6,166.28 6,165.40 6,166.05 123,586.7K
14:55 6,165.94 6,166.50 6,165.76 6,166.03 133,576.7K
14:56 6,166.45 6,167.97 6,166.00 6,167.84 161,424.2K
14:57 6,168.10 6,168.38 6,168.10 6,168.38 10,360.1K
14:58 6,168.38 6,168.38 6,168.38 6,168.38 0.0K
14:59 6,168.38 6,168.38 6,167.02 6,167.02 247,765.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし