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 6,161.14 6,161.14 6,161.14 6,161.14 148,244.4K
09:29 6,161.14 6,161.14 6,161.14 6,161.14 0.0K
09:30 6,161.14 6,171.90 6,161.14 6,171.09 596,906.8K
09:31 6,170.88 6,174.58 6,170.88 6,171.37 388,918.3K
09:32 6,170.85 6,170.85 6,164.35 6,164.35 328,612.4K
09:33 6,164.40 6,167.58 6,162.83 6,162.83 278,692.4K
09:34 6,161.53 6,161.53 6,158.90 6,161.35 255,946.9K
09:35 6,161.40 6,175.07 6,161.40 6,175.07 238,783.0K
09:36 6,175.44 6,178.11 6,174.02 6,175.48 222,000.3K
09:37 6,175.55 6,175.55 6,173.14 6,174.49 196,010.0K
09:38 6,174.34 6,178.86 6,174.34 6,178.23 187,896.5K
09:39 6,178.06 6,180.58 6,178.06 6,178.52 191,733.6K
09:40 6,178.55 6,181.28 6,178.55 6,179.41 182,729.3K
09:41 6,179.76 6,186.93 6,179.76 6,186.77 210,141.2K
09:42 6,187.17 6,192.44 6,187.17 6,190.71 208,051.6K
09:43 6,190.73 6,190.73 6,187.71 6,187.71 151,280.2K
09:44 6,187.78 6,188.93 6,186.99 6,187.67 147,071.7K
09:45 6,187.77 6,190.29 6,186.75 6,190.29 157,880.5K
09:46 6,191.09 6,192.38 6,190.53 6,190.68 170,053.6K
09:47 6,190.73 6,191.88 6,189.56 6,191.69 142,457.9K
09:48 6,191.80 6,194.66 6,191.80 6,194.14 153,142.8K
09:49 6,193.69 6,193.69 6,192.36 6,192.40 140,730.2K
09:50 6,192.23 6,193.25 6,191.39 6,193.25 135,730.3K
09:51 6,193.20 6,200.09 6,193.20 6,199.52 159,734.2K
09:52 6,199.73 6,200.57 6,198.84 6,198.85 123,525.1K
09:53 6,198.64 6,199.18 6,196.20 6,196.20 132,161.4K
09:54 6,196.55 6,201.18 6,196.55 6,200.55 121,416.9K
09:55 6,200.41 6,200.52 6,197.42 6,197.90 110,706.5K
09:56 6,198.04 6,199.26 6,196.67 6,196.67 131,903.5K
09:57 6,196.69 6,197.57 6,196.17 6,197.55 128,801.4K
09:58 6,198.06 6,203.50 6,197.75 6,202.05 140,547.8K
09:59 6,201.77 6,201.77 6,200.14 6,200.40 108,666.0K
10:00 6,200.61 6,205.70 6,200.61 6,205.04 135,818.7K
10:01 6,205.33 6,205.41 6,203.51 6,204.17 114,958.7K
10:02 6,204.07 6,205.03 6,203.64 6,204.17 126,136.4K
10:03 6,204.44 6,207.68 6,204.44 6,207.68 107,661.2K
10:04 6,207.59 6,207.69 6,206.38 6,206.77 103,878.4K
10:05 6,206.35 6,207.01 6,206.35 6,207.01 94,096.2K
10:06 6,207.79 6,209.26 6,207.79 6,208.18 110,244.4K
10:07 6,208.33 6,209.85 6,208.33 6,209.77 118,090.2K
10:08 6,209.94 6,214.16 6,209.94 6,213.58 130,093.2K
10:09 6,212.95 6,215.24 6,211.97 6,215.24 105,540.8K
10:10 6,215.87 6,217.78 6,214.32 6,214.53 129,437.1K
10:11 6,214.24 6,214.38 6,210.88 6,211.00 109,853.7K
10:12 6,211.04 6,214.78 6,211.04 6,214.20 103,540.2K
10:13 6,214.52 6,216.59 6,213.43 6,215.60 101,555.1K
10:14 6,216.71 6,220.37 6,215.58 6,218.45 121,685.7K
10:15 6,218.51 6,221.16 6,218.32 6,220.15 95,941.7K
10:16 6,220.22 6,221.78 6,219.46 6,219.46 116,477.8K
10:17 6,219.25 6,219.28 6,215.96 6,215.96 87,207.4K
10:18 6,215.62 6,215.62 6,212.15 6,212.15 90,643.2K
10:19 6,212.08 6,213.80 6,212.08 6,213.00 94,328.9K
10:20 6,212.76 6,213.56 6,211.83 6,212.17 95,199.0K
10:21 6,212.20 6,215.21 6,212.12 6,214.00 82,956.3K
10:22 6,214.16 6,215.00 6,212.89 6,212.89 74,777.2K
10:23 6,212.32 6,212.32 6,209.84 6,210.04 83,958.9K
10:24 6,210.18 6,212.14 6,209.09 6,209.09 69,391.0K
10:25 6,209.10 6,209.15 6,207.89 6,209.09 69,131.6K
10:26 6,208.95 6,211.63 6,208.95 6,210.07 72,387.6K
10:27 6,210.16 6,214.87 6,210.16 6,214.22 76,588.9K
10:28 6,214.24 6,214.38 6,213.61 6,213.77 62,075.6K
10:29 6,213.47 6,215.34 6,213.45 6,214.46 62,840.6K
10:30 6,214.61 6,216.73 6,214.61 6,216.73 101,295.2K
10:31 6,216.71 6,216.71 6,215.34 6,215.49 77,955.1K
10:32 6,215.59 6,216.50 6,215.41 6,216.00 60,915.7K
10:33 6,215.95 6,220.10 6,215.95 6,220.10 77,647.7K
10:34 6,219.81 6,220.26 6,218.77 6,218.95 68,369.2K
10:35 6,219.11 6,225.83 6,218.83 6,224.68 107,186.6K
10:36 6,224.42 6,226.38 6,223.83 6,226.38 97,348.6K
10:37 6,226.14 6,226.14 6,223.16 6,224.12 75,975.1K
10:38 6,224.75 6,224.75 6,221.32 6,222.91 74,149.8K
10:39 6,222.45 6,222.45 6,217.87 6,217.87 69,897.2K
10:40 6,217.97 6,217.97 6,214.50 6,214.50 69,486.4K
10:41 6,214.38 6,215.42 6,213.99 6,213.99 66,177.6K
10:42 6,214.10 6,215.80 6,213.36 6,214.67 54,103.3K
10:43 6,216.37 6,217.70 6,215.54 6,216.17 52,088.2K
10:44 6,216.12 6,216.17 6,215.00 6,215.56 54,378.0K
10:45 6,215.37 6,217.69 6,215.32 6,217.69 56,516.8K
10:46 6,218.13 6,218.13 6,215.91 6,215.91 54,074.7K
10:47 6,215.48 6,215.98 6,215.34 6,215.83 49,271.0K
10:48 6,215.79 6,216.53 6,215.65 6,216.52 58,512.1K
10:49 6,216.52 6,217.35 6,216.52 6,217.05 66,741.2K
10:50 6,217.11 6,223.29 6,217.11 6,222.11 80,530.5K
10:51 6,222.21 6,222.21 6,220.60 6,220.64 61,877.0K
10:52 6,220.76 6,221.53 6,219.94 6,220.80 57,596.7K
10:53 6,220.53 6,221.55 6,219.59 6,219.59 52,290.9K
10:54 6,219.52 6,220.81 6,219.48 6,219.94 52,157.1K
10:55 6,220.09 6,221.85 6,220.09 6,221.29 65,413.7K
10:56 6,221.23 6,221.46 6,220.42 6,220.42 54,297.4K
10:57 6,220.64 6,220.64 6,218.76 6,218.91 57,190.9K
10:58 6,219.13 6,220.05 6,218.45 6,218.92 49,854.5K
10:59 6,218.96 6,220.87 6,218.94 6,220.57 47,727.0K
11:00 6,220.74 6,220.89 6,220.05 6,220.41 54,134.1K
11:01 6,220.63 6,221.83 6,220.56 6,220.72 46,205.3K
11:02 6,220.51 6,221.43 6,220.51 6,221.03 58,179.8K
11:03 6,221.23 6,223.69 6,221.18 6,222.92 46,062.7K
11:04 6,222.99 6,222.99 6,220.93 6,222.91 50,965.7K
11:05 6,223.28 6,225.30 6,222.90 6,222.93 48,595.6K
11:06 6,223.01 6,223.01 6,220.13 6,220.15 50,443.1K
11:07 6,220.01 6,220.21 6,219.34 6,219.40 61,902.9K
11:08 6,219.07 6,221.21 6,219.07 6,220.37 47,663.2K
11:09 6,220.00 6,220.53 6,219.74 6,220.27 42,959.1K
11:10 6,220.23 6,220.23 6,217.91 6,218.07 59,709.6K
11:11 6,218.02 6,218.18 6,216.21 6,216.21 51,594.2K
11:12 6,216.33 6,218.45 6,216.17 6,218.45 42,790.2K
11:13 6,218.12 6,218.36 6,217.58 6,217.85 40,781.4K
11:14 6,217.87 6,218.73 6,217.86 6,218.33 46,415.0K
11:15 6,218.37 6,218.50 6,217.93 6,218.01 44,277.2K
11:16 6,217.99 6,218.23 6,217.71 6,217.96 44,448.8K
11:17 6,218.00 6,218.05 6,217.42 6,217.90 38,215.9K
11:18 6,218.24 6,218.92 6,217.89 6,218.51 41,472.1K
11:19 6,218.52 6,218.52 6,217.67 6,217.84 73,461.2K
11:20 6,217.71 6,217.74 6,215.49 6,215.49 51,926.3K
11:21 6,215.56 6,215.56 6,213.73 6,213.73 49,073.4K
11:22 6,213.44 6,218.32 6,213.44 6,217.71 52,967.6K
11:23 6,217.46 6,217.46 6,215.28 6,215.34 37,295.0K
11:24 6,215.33 6,216.14 6,215.11 6,215.26 39,183.4K
11:25 6,215.51 6,216.45 6,214.62 6,214.65 45,023.9K
11:26 6,214.57 6,214.78 6,214.37 6,214.65 34,013.7K
11:27 6,214.35 6,214.40 6,213.63 6,213.63 37,699.2K
11:28 6,213.42 6,214.22 6,213.37 6,214.03 40,870.9K
11:29 6,213.88 6,214.31 6,213.54 6,213.92 42,980.2K
11:30 6,213.95 6,214.04 6,213.95 6,214.04 4,082.5K
11:31 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:32 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:33 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:34 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:35 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:36 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:37 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:38 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:39 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:40 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:41 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:42 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:43 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:44 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:45 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:46 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:47 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:48 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:49 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:50 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:51 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:52 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:53 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:54 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:55 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:56 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:57 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:58 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
11:59 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:00 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:01 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:02 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:03 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:04 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:05 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:06 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:07 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:08 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:09 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:10 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:11 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:12 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:13 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:14 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:15 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:16 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:17 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:18 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:19 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:20 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:21 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:22 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:23 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:24 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:25 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:26 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:27 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:28 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:29 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:30 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:31 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:32 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:33 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:34 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:35 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:36 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:37 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:38 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:39 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:40 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:41 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:42 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:43 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:44 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:45 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:46 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:47 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:48 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:49 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:50 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:51 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:52 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:53 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:54 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:55 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:56 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:57 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:58 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
12:59 6,214.04 6,214.04 6,214.04 6,214.04 0.0K
13:00 6,214.04 6,214.58 6,211.57 6,213.96 178,324.9K
13:01 6,214.13 6,214.13 6,210.38 6,210.38 89,751.0K
13:02 6,210.57 6,210.57 6,208.17 6,208.22 66,014.5K
13:03 6,208.25 6,208.26 6,207.30 6,207.38 59,506.8K
13:04 6,207.43 6,209.42 6,207.24 6,209.12 53,030.4K
13:05 6,209.29 6,209.29 6,206.49 6,206.49 63,361.1K
13:06 6,206.45 6,206.72 6,206.18 6,206.72 51,383.7K
13:07 6,206.64 6,207.40 6,206.58 6,207.40 45,280.0K
13:08 6,207.49 6,208.79 6,207.49 6,208.79 45,322.7K
13:09 6,208.93 6,210.80 6,208.93 6,210.65 53,356.9K
13:10 6,210.58 6,210.58 6,209.05 6,209.16 47,930.9K
13:11 6,209.48 6,209.53 6,208.83 6,209.30 45,039.5K
13:12 6,209.21 6,210.58 6,209.16 6,210.58 44,523.5K
13:13 6,210.77 6,211.28 6,210.53 6,211.00 50,326.1K
13:14 6,211.08 6,212.53 6,210.91 6,212.48 43,535.9K
13:15 6,212.49 6,213.00 6,212.20 6,212.62 47,030.3K
13:16 6,212.77 6,212.77 6,212.04 6,212.25 47,555.9K
13:17 6,212.10 6,212.13 6,210.50 6,210.50 51,106.6K
13:18 6,210.50 6,211.24 6,210.27 6,211.19 45,252.2K
13:19 6,211.14 6,211.29 6,210.69 6,211.06 40,171.9K
13:20 6,211.32 6,211.57 6,211.09 6,211.39 52,517.7K
13:21 6,211.23 6,211.23 6,209.43 6,209.43 50,626.5K
13:22 6,209.09 6,209.11 6,207.85 6,207.85 44,783.7K
13:23 6,207.80 6,208.20 6,207.73 6,207.88 48,221.2K
13:24 6,207.85 6,208.03 6,207.27 6,207.55 53,064.2K
13:25 6,207.75 6,207.75 6,206.40 6,206.55 55,359.3K
13:26 6,206.42 6,206.71 6,205.60 6,205.72 49,536.8K
13:27 6,205.66 6,206.50 6,205.66 6,206.44 47,583.1K
13:28 6,206.27 6,207.42 6,206.27 6,207.32 44,597.7K
13:29 6,207.21 6,207.33 6,206.02 6,206.09 54,530.5K
13:30 6,206.34 6,207.44 6,206.34 6,207.04 52,366.9K
13:31 6,207.07 6,207.22 6,206.41 6,206.53 50,579.3K
13:32 6,206.17 6,207.99 6,206.17 6,207.86 52,645.8K
13:33 6,208.29 6,208.85 6,208.09 6,208.85 55,951.7K
13:34 6,208.93 6,209.54 6,208.38 6,208.54 47,305.8K
13:35 6,208.70 6,209.09 6,208.42 6,209.05 42,343.0K
13:36 6,209.24 6,209.36 6,208.90 6,209.28 44,942.5K
13:37 6,209.06 6,209.06 6,205.74 6,205.90 55,228.9K
13:38 6,205.88 6,206.65 6,205.81 6,206.65 37,632.4K
13:39 6,206.38 6,206.83 6,206.23 6,206.81 41,889.7K
13:40 6,206.88 6,207.39 6,206.63 6,207.29 65,351.0K
13:41 6,207.15 6,207.17 6,206.26 6,206.33 59,264.2K
13:42 6,206.38 6,206.38 6,205.28 6,205.35 53,254.9K
13:43 6,205.62 6,206.31 6,205.49 6,206.18 43,892.0K
13:44 6,206.04 6,206.04 6,205.43 6,205.43 51,352.9K
13:45 6,205.55 6,205.55 6,203.65 6,203.65 53,446.8K
13:46 6,203.40 6,203.40 6,202.79 6,203.17 47,207.1K
13:47 6,203.15 6,203.24 6,201.87 6,201.97 48,322.7K
13:48 6,202.11 6,202.11 6,201.63 6,201.76 52,207.8K
13:49 6,201.48 6,201.86 6,201.36 6,201.70 47,024.7K
13:50 6,201.69 6,202.08 6,201.16 6,201.82 42,123.5K
13:51 6,202.08 6,203.05 6,201.93 6,202.92 39,948.0K
13:52 6,203.00 6,204.66 6,202.92 6,204.56 43,353.4K
13:53 6,204.72 6,206.79 6,204.69 6,206.79 48,660.3K
13:54 6,206.80 6,207.94 6,206.50 6,207.94 44,733.5K
13:55 6,208.12 6,209.35 6,208.12 6,209.21 55,250.3K
13:56 6,209.58 6,209.71 6,209.27 6,209.30 44,930.5K
13:57 6,209.31 6,209.90 6,209.12 6,209.56 47,713.7K
13:58 6,209.78 6,209.78 6,208.69 6,208.80 47,274.8K
13:59 6,208.95 6,208.95 6,207.98 6,208.17 58,173.0K
14:00 6,208.00 6,209.05 6,208.00 6,208.91 50,810.5K
14:01 6,208.94 6,209.32 6,208.94 6,209.13 49,007.1K
14:02 6,209.06 6,209.55 6,209.06 6,209.31 46,702.7K
14:03 6,209.39 6,210.17 6,209.39 6,209.91 41,211.2K
14:04 6,210.05 6,210.38 6,209.72 6,210.25 41,204.6K
14:05 6,210.15 6,211.06 6,210.15 6,211.06 41,486.5K
14:06 6,210.99 6,212.56 6,210.99 6,212.56 47,475.7K
14:07 6,212.74 6,213.47 6,212.74 6,213.47 39,465.1K
14:08 6,213.51 6,213.77 6,213.37 6,213.70 42,639.9K
14:09 6,213.58 6,213.76 6,213.06 6,213.24 46,348.0K
14:10 6,213.20 6,213.20 6,212.15 6,212.15 51,864.6K
14:11 6,212.30 6,212.59 6,212.05 6,212.22 39,078.6K
14:12 6,212.35 6,212.74 6,212.35 6,212.56 52,881.8K
14:13 6,212.49 6,212.58 6,212.03 6,212.18 40,162.2K
14:14 6,212.27 6,212.48 6,211.90 6,212.28 45,819.5K
14:15 6,212.19 6,213.17 6,212.19 6,212.92 39,244.3K
14:16 6,214.02 6,214.60 6,213.83 6,213.96 44,127.5K
14:17 6,213.81 6,214.48 6,213.38 6,214.09 42,583.5K
14:18 6,214.17 6,214.17 6,213.45 6,213.53 41,431.8K
14:19 6,213.56 6,213.99 6,212.98 6,213.99 42,216.3K
14:20 6,213.93 6,213.93 6,213.23 6,213.23 43,649.5K
14:21 6,213.27 6,213.50 6,213.01 6,213.29 41,681.8K
14:22 6,213.37 6,213.95 6,213.37 6,213.84 37,885.7K
14:23 6,213.78 6,214.11 6,213.25 6,213.70 43,489.3K
14:24 6,213.89 6,213.89 6,213.14 6,213.14 45,501.8K
14:25 6,212.97 6,213.29 6,211.53 6,212.39 52,950.6K
14:26 6,212.26 6,212.26 6,211.05 6,211.15 51,221.9K
14:27 6,211.46 6,212.08 6,211.20 6,211.84 59,734.0K
14:28 6,211.96 6,212.88 6,211.96 6,212.64 59,310.5K
14:29 6,212.69 6,213.26 6,212.63 6,212.95 53,335.3K
14:30 6,212.88 6,214.62 6,212.88 6,214.62 58,072.1K
14:31 6,214.64 6,214.96 6,214.00 6,214.00 61,227.7K
14:32 6,213.89 6,213.89 6,212.04 6,212.06 64,955.2K
14:33 6,211.86 6,212.82 6,211.86 6,212.82 51,339.7K
14:34 6,212.72 6,213.59 6,212.71 6,213.00 54,850.6K
14:35 6,213.04 6,213.07 6,212.41 6,212.42 56,264.9K
14:36 6,212.62 6,212.82 6,212.37 6,212.46 54,657.6K
14:37 6,212.32 6,213.17 6,212.28 6,212.67 58,060.6K
14:38 6,212.77 6,213.05 6,212.22 6,212.22 53,254.5K
14:39 6,212.06 6,212.40 6,211.18 6,212.04 61,217.5K
14:40 6,211.92 6,211.92 6,211.31 6,211.34 63,757.6K
14:41 6,211.21 6,212.00 6,211.16 6,211.96 64,034.9K
14:42 6,211.90 6,212.83 6,211.81 6,212.66 65,369.7K
14:43 6,212.60 6,212.92 6,211.75 6,212.54 66,215.8K
14:44 6,212.77 6,213.22 6,212.51 6,213.17 72,730.0K
14:45 6,213.17 6,213.74 6,212.91 6,213.50 82,830.6K
14:46 6,213.77 6,213.90 6,213.32 6,213.70 76,739.8K
14:47 6,213.88 6,215.17 6,213.75 6,215.17 79,295.3K
14:48 6,215.16 6,215.72 6,215.06 6,215.72 87,360.0K
14:49 6,215.61 6,216.03 6,215.47 6,215.92 92,763.9K
14:50 6,216.00 6,216.00 6,213.90 6,214.44 118,299.7K
14:51 6,214.40 6,214.42 6,213.99 6,214.41 103,505.5K
14:52 6,214.69 6,214.77 6,213.87 6,214.69 107,776.0K
14:53 6,214.81 6,215.82 6,214.67 6,215.82 116,935.6K
14:54 6,215.89 6,216.79 6,215.71 6,216.79 134,100.6K
14:55 6,216.19 6,217.06 6,215.56 6,216.73 144,801.8K
14:56 6,216.90 6,218.41 6,216.04 6,218.41 162,998.8K
14:57 6,218.72 6,218.96 6,218.72 6,218.96 10,926.6K
14:58 6,218.96 6,218.96 6,218.96 6,218.96 0.0K
14:59 6,218.96 6,218.96 6,218.83 6,218.96 253,111.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし