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 6,174.43 6,174.43 6,174.43 6,174.43 222,024.7K
09:29 6,174.43 6,174.43 6,174.43 6,174.43 0.0K
09:30 6,174.43 6,174.90 6,162.96 6,171.40 818,400.1K
09:31 6,172.26 6,176.36 6,165.67 6,168.29 489,154.9K
09:32 6,168.93 6,179.53 6,168.93 6,179.31 352,879.4K
09:33 6,179.65 6,183.71 6,174.71 6,174.71 329,699.7K
09:34 6,174.42 6,180.68 6,173.01 6,178.37 284,979.7K
09:35 6,178.74 6,178.74 6,170.50 6,171.97 265,610.9K
09:36 6,172.27 6,174.81 6,172.27 6,174.32 243,976.5K
09:37 6,174.58 6,175.72 6,171.95 6,175.72 225,849.2K
09:38 6,176.01 6,176.18 6,174.42 6,175.72 233,210.0K
09:39 6,176.47 6,183.50 6,176.47 6,183.50 245,892.4K
09:40 6,183.27 6,183.27 6,173.00 6,173.45 278,362.4K
09:41 6,173.20 6,176.96 6,172.96 6,174.56 205,378.2K
09:42 6,174.87 6,174.87 6,172.71 6,173.56 175,235.3K
09:43 6,173.67 6,180.24 6,170.89 6,180.24 170,734.9K
09:44 6,180.33 6,182.05 6,178.16 6,180.84 165,708.3K
09:45 6,179.62 6,180.85 6,176.21 6,180.32 174,693.8K
09:46 6,180.29 6,180.29 6,173.43 6,173.55 154,414.8K
09:47 6,173.93 6,174.95 6,173.47 6,174.95 137,645.5K
09:48 6,175.11 6,175.11 6,170.51 6,170.51 156,621.7K
09:49 6,168.38 6,168.38 6,159.56 6,160.51 250,506.8K
09:50 6,158.93 6,158.93 6,157.09 6,157.09 186,758.2K
09:51 6,157.27 6,159.10 6,156.91 6,156.91 161,476.2K
09:52 6,157.09 6,159.47 6,156.17 6,159.46 141,172.6K
09:53 6,159.74 6,160.00 6,156.64 6,156.88 135,695.8K
09:54 6,156.93 6,156.93 6,152.62 6,152.62 191,818.8K
09:55 6,152.87 6,153.47 6,152.58 6,152.63 152,031.4K
09:56 6,152.30 6,152.30 6,149.73 6,150.15 172,333.4K
09:57 6,150.15 6,150.33 6,147.15 6,147.15 134,481.2K
09:58 6,147.07 6,147.32 6,145.37 6,145.56 145,180.7K
09:59 6,145.49 6,145.49 6,140.77 6,140.77 169,447.0K
10:00 6,140.35 6,142.60 6,140.00 6,142.60 184,121.4K
10:01 6,143.06 6,144.15 6,142.63 6,143.24 158,080.9K
10:02 6,143.13 6,144.29 6,143.13 6,144.11 130,519.8K
10:03 6,144.08 6,145.69 6,139.99 6,140.41 137,334.4K
10:04 6,140.69 6,141.13 6,131.19 6,131.68 191,152.7K
10:05 6,131.71 6,131.86 6,130.21 6,130.57 159,810.3K
10:06 6,130.30 6,131.95 6,130.12 6,131.62 146,369.8K
10:07 6,131.34 6,131.92 6,129.86 6,130.48 134,517.0K
10:08 6,130.83 6,135.64 6,130.83 6,135.52 125,960.0K
10:09 6,135.39 6,138.41 6,135.39 6,138.25 112,457.0K
10:10 6,138.41 6,142.68 6,138.41 6,142.32 120,859.5K
10:11 6,142.07 6,142.07 6,137.64 6,139.18 112,806.4K
10:12 6,139.11 6,139.65 6,137.86 6,139.46 88,618.2K
10:13 6,139.67 6,139.97 6,137.94 6,139.81 87,645.0K
10:14 6,140.02 6,142.94 6,139.95 6,142.94 99,666.6K
10:15 6,142.98 6,143.10 6,141.28 6,141.28 92,484.9K
10:16 6,141.19 6,142.96 6,141.11 6,142.96 95,508.1K
10:17 6,142.29 6,142.29 6,140.70 6,141.21 102,351.0K
10:18 6,141.25 6,141.50 6,137.66 6,137.66 129,334.3K
10:19 6,137.50 6,137.81 6,136.30 6,137.63 108,045.1K
10:20 6,137.76 6,139.42 6,134.70 6,134.76 104,685.8K
10:21 6,134.55 6,134.55 6,129.17 6,129.17 126,432.5K
10:22 6,128.86 6,128.86 6,122.15 6,122.15 149,351.1K
10:23 6,122.41 6,122.41 6,118.33 6,118.72 138,639.1K
10:24 6,118.76 6,120.92 6,118.76 6,120.45 121,352.5K
10:25 6,120.22 6,120.24 6,117.65 6,117.75 117,387.2K
10:26 6,117.62 6,118.60 6,117.21 6,117.72 98,699.6K
10:27 6,117.76 6,118.67 6,117.31 6,118.67 94,586.3K
10:28 6,118.77 6,119.44 6,118.75 6,119.17 79,580.1K
10:29 6,119.15 6,121.11 6,119.15 6,121.11 97,841.4K
10:30 6,120.88 6,123.99 6,120.88 6,123.99 93,114.8K
10:31 6,124.36 6,126.80 6,123.49 6,125.50 95,074.4K
10:32 6,124.92 6,125.35 6,123.14 6,125.03 85,954.6K
10:33 6,125.07 6,125.07 6,120.07 6,120.90 108,362.5K
10:34 6,120.63 6,121.65 6,120.10 6,120.10 76,260.5K
10:35 6,119.76 6,119.76 6,118.18 6,118.56 82,555.7K
10:36 6,118.62 6,119.58 6,118.49 6,119.32 88,653.4K
10:37 6,119.14 6,119.14 6,118.02 6,118.12 94,309.8K
10:38 6,118.03 6,118.03 6,115.59 6,115.65 85,105.2K
10:39 6,115.78 6,116.02 6,115.58 6,115.59 79,705.3K
10:40 6,115.37 6,115.37 6,113.13 6,115.15 86,460.6K
10:41 6,115.08 6,119.03 6,115.03 6,118.97 82,361.2K
10:42 6,118.88 6,119.27 6,117.87 6,117.87 74,529.4K
10:43 6,116.66 6,117.13 6,112.47 6,112.47 109,990.2K
10:44 6,112.06 6,112.06 6,109.81 6,109.81 101,955.1K
10:45 6,109.65 6,110.81 6,107.88 6,107.88 103,601.7K
10:46 6,107.52 6,107.52 6,102.95 6,102.95 138,178.1K
10:47 6,102.83 6,103.86 6,101.43 6,101.50 123,547.5K
10:48 6,101.20 6,101.20 6,097.04 6,097.04 143,595.9K
10:49 6,096.89 6,101.76 6,096.89 6,101.48 111,976.7K
10:50 6,101.58 6,102.09 6,101.23 6,101.62 81,288.6K
10:51 6,101.64 6,101.64 6,100.73 6,101.40 84,217.7K
10:52 6,101.19 6,103.47 6,101.19 6,103.29 75,877.7K
10:53 6,103.34 6,108.00 6,103.34 6,107.93 79,733.5K
10:54 6,107.91 6,108.49 6,107.50 6,108.27 67,490.7K
10:55 6,108.05 6,108.56 6,105.13 6,105.13 66,286.9K
10:56 6,104.99 6,105.01 6,101.47 6,101.47 72,605.3K
10:57 6,101.30 6,101.30 6,099.05 6,099.05 66,448.4K
10:58 6,099.02 6,099.73 6,097.45 6,099.73 75,172.0K
10:59 6,099.12 6,103.00 6,099.12 6,102.43 81,202.2K
11:00 6,102.08 6,102.32 6,101.04 6,101.96 66,437.2K
11:01 6,102.00 6,105.65 6,101.91 6,105.12 59,858.3K
11:02 6,105.24 6,105.24 6,103.57 6,103.71 55,521.9K
11:03 6,103.72 6,103.73 6,100.08 6,100.08 69,248.2K
11:04 6,099.99 6,101.10 6,099.72 6,100.94 54,085.8K
11:05 6,101.06 6,104.05 6,100.95 6,102.04 49,119.1K
11:06 6,102.07 6,102.16 6,101.25 6,101.89 52,334.1K
11:07 6,101.82 6,102.92 6,101.62 6,102.92 56,252.0K
11:08 6,103.14 6,106.55 6,103.14 6,106.54 58,615.1K
11:09 6,106.96 6,108.12 6,106.58 6,108.12 59,746.0K
11:10 6,108.35 6,111.73 6,108.35 6,111.73 83,624.3K
11:11 6,111.70 6,112.70 6,111.16 6,111.16 69,543.0K
11:12 6,111.15 6,111.15 6,109.50 6,110.49 79,787.2K
11:13 6,110.25 6,111.99 6,108.71 6,108.71 62,105.3K
11:14 6,108.42 6,108.42 6,107.64 6,108.01 57,218.6K
11:15 6,108.28 6,108.61 6,107.60 6,107.60 58,683.1K
11:16 6,107.51 6,107.51 6,104.06 6,104.06 65,366.6K
11:17 6,104.13 6,104.31 6,103.24 6,104.31 52,029.6K
11:18 6,104.20 6,105.60 6,103.51 6,104.95 55,250.0K
11:19 6,104.92 6,104.98 6,104.13 6,104.24 53,751.1K
11:20 6,104.17 6,104.17 6,102.72 6,102.72 51,226.7K
11:21 6,102.66 6,102.66 6,098.85 6,098.85 69,301.2K
11:22 6,098.92 6,101.39 6,098.92 6,101.27 55,068.7K
11:23 6,101.27 6,104.87 6,101.02 6,103.78 53,302.5K
11:24 6,103.86 6,103.86 6,102.53 6,102.88 45,617.8K
11:25 6,102.60 6,105.45 6,102.18 6,105.27 46,617.8K
11:26 6,105.12 6,105.12 6,104.26 6,104.62 43,991.9K
11:27 6,104.59 6,108.36 6,104.44 6,106.25 55,682.8K
11:28 6,106.22 6,106.22 6,104.39 6,104.59 45,613.3K
11:29 6,104.42 6,105.84 6,104.01 6,105.84 45,194.0K
11:30 6,106.11 6,106.11 6,106.02 6,106.02 3,495.0K
11:31 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:32 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:33 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:34 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:35 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:36 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:37 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:38 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:39 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:40 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:41 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:42 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:43 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:44 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:45 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:46 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:47 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:48 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:49 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:50 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:51 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:52 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:53 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:54 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:55 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:56 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:57 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:58 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
11:59 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:00 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:01 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:02 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:03 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:04 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:05 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:06 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:07 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:08 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:09 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:10 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:11 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:12 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:13 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:14 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:15 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:16 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:17 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:18 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:19 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:20 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:21 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:22 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:23 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:24 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:25 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:26 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:27 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:28 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:29 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:30 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:31 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:32 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:33 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:34 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:35 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:36 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:37 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:38 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:39 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:40 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:41 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:42 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:43 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:44 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:45 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:46 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:47 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:48 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:49 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:50 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:51 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:52 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:53 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:54 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:55 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:56 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:57 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:58 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
12:59 6,106.02 6,106.02 6,106.02 6,106.02 0.0K
13:00 6,106.02 6,106.02 6,099.99 6,100.02 191,558.4K
13:01 6,099.61 6,099.61 6,097.00 6,097.00 109,105.9K
13:02 6,096.69 6,096.69 6,091.31 6,091.31 105,318.0K
13:03 6,091.23 6,091.23 6,088.64 6,088.82 93,437.1K
13:04 6,088.57 6,090.52 6,088.57 6,090.29 80,302.6K
13:05 6,090.35 6,092.26 6,089.09 6,089.09 73,988.5K
13:06 6,089.02 6,091.55 6,089.02 6,091.21 64,091.8K
13:07 6,091.08 6,092.32 6,090.50 6,092.13 60,646.8K
13:08 6,092.44 6,093.93 6,092.09 6,093.75 61,187.0K
13:09 6,093.69 6,096.41 6,093.64 6,096.16 66,295.0K
13:10 6,095.80 6,098.19 6,095.80 6,098.19 62,984.9K
13:11 6,098.05 6,098.96 6,098.05 6,098.86 61,653.9K
13:12 6,098.92 6,100.67 6,098.54 6,098.54 64,845.0K
13:13 6,098.08 6,098.08 6,096.22 6,096.22 85,746.0K
13:14 6,095.69 6,095.69 6,093.92 6,094.55 73,792.0K
13:15 6,094.44 6,094.51 6,093.94 6,094.51 62,641.6K
13:16 6,094.50 6,094.51 6,091.71 6,091.71 85,312.4K
13:17 6,091.81 6,091.81 6,090.41 6,091.13 97,622.0K
13:18 6,091.14 6,096.68 6,091.14 6,095.29 92,665.8K
13:19 6,094.77 6,094.95 6,093.91 6,094.95 65,872.4K
13:20 6,095.55 6,095.55 6,094.56 6,094.73 57,905.1K
13:21 6,094.42 6,097.03 6,094.32 6,095.16 54,388.4K
13:22 6,095.07 6,095.48 6,095.00 6,095.00 52,131.0K
13:23 6,095.10 6,099.26 6,095.00 6,098.95 58,192.7K
13:24 6,099.07 6,102.12 6,098.78 6,101.80 59,038.5K
13:25 6,101.70 6,103.44 6,101.67 6,103.44 54,604.5K
13:26 6,104.01 6,108.00 6,104.01 6,108.00 66,821.4K
13:27 6,108.33 6,111.55 6,108.31 6,111.55 63,405.1K
13:28 6,111.59 6,112.47 6,111.45 6,112.19 53,970.3K
13:29 6,112.14 6,112.62 6,111.42 6,111.79 52,076.8K
13:30 6,111.89 6,114.18 6,111.89 6,114.06 56,452.0K
13:31 6,114.15 6,116.43 6,113.97 6,116.43 60,719.8K
13:32 6,116.50 6,116.89 6,115.64 6,116.56 64,771.1K
13:33 6,116.37 6,116.37 6,115.37 6,115.37 50,382.7K
13:34 6,115.26 6,116.95 6,115.14 6,116.95 51,243.3K
13:35 6,116.98 6,117.56 6,113.35 6,113.35 64,268.5K
13:36 6,113.22 6,113.65 6,110.54 6,111.10 60,959.3K
13:37 6,110.89 6,111.04 6,110.52 6,110.74 46,741.1K
13:38 6,110.84 6,114.29 6,110.84 6,113.13 60,684.1K
13:39 6,113.00 6,113.00 6,110.20 6,111.18 58,126.5K
13:40 6,111.21 6,111.59 6,111.01 6,111.01 47,390.4K
13:41 6,111.04 6,111.04 6,108.06 6,109.17 47,838.0K
13:42 6,109.11 6,109.18 6,108.59 6,108.80 50,009.3K
13:43 6,108.58 6,108.83 6,107.19 6,107.39 52,924.6K
13:44 6,107.27 6,108.16 6,107.08 6,108.16 54,689.0K
13:45 6,107.76 6,110.47 6,107.24 6,110.35 51,558.1K
13:46 6,110.75 6,112.44 6,110.45 6,112.26 45,444.5K
13:47 6,112.06 6,116.55 6,112.06 6,116.55 51,753.4K
13:48 6,116.53 6,119.54 6,116.34 6,119.39 50,301.3K
13:49 6,119.56 6,122.49 6,119.52 6,122.49 59,785.6K
13:50 6,122.16 6,123.06 6,121.62 6,122.92 52,439.0K
13:51 6,123.01 6,125.20 6,123.01 6,125.15 51,373.5K
13:52 6,125.41 6,127.14 6,125.37 6,126.77 52,499.3K
13:53 6,126.57 6,127.24 6,124.35 6,124.35 59,351.5K
13:54 6,124.22 6,124.22 6,121.80 6,121.89 49,598.2K
13:55 6,122.04 6,122.97 6,119.54 6,119.54 54,706.6K
13:56 6,119.17 6,119.17 6,115.83 6,116.01 56,164.1K
13:57 6,116.21 6,116.21 6,112.80 6,113.40 60,047.3K
13:58 6,113.09 6,114.42 6,113.09 6,113.99 40,722.5K
13:59 6,113.96 6,115.20 6,113.87 6,115.20 43,225.9K
14:00 6,115.25 6,119.81 6,115.25 6,119.81 51,943.6K
14:01 6,120.02 6,123.90 6,120.02 6,123.90 54,683.9K
14:02 6,124.03 6,127.41 6,124.03 6,126.79 56,303.8K
14:03 6,126.50 6,126.50 6,123.57 6,123.68 58,141.8K
14:04 6,124.06 6,124.64 6,123.85 6,124.61 43,240.8K
14:05 6,124.67 6,124.83 6,123.93 6,124.22 44,915.3K
14:06 6,124.47 6,125.82 6,124.47 6,125.15 49,856.1K
14:07 6,124.68 6,124.68 6,121.96 6,121.96 49,050.6K
14:08 6,122.18 6,122.18 6,121.03 6,121.28 48,283.7K
14:09 6,121.18 6,121.20 6,120.28 6,121.03 41,664.9K
14:10 6,121.17 6,121.82 6,121.03 6,121.55 43,169.0K
14:11 6,121.56 6,122.30 6,121.25 6,121.39 43,577.0K
14:12 6,121.40 6,123.01 6,120.66 6,120.97 43,459.8K
14:13 6,120.96 6,120.97 6,119.72 6,120.01 49,345.1K
14:14 6,120.00 6,120.07 6,118.19 6,119.59 52,432.7K
14:15 6,119.77 6,121.78 6,119.77 6,120.97 48,030.2K
14:16 6,120.78 6,120.98 6,116.89 6,117.47 60,631.0K
14:17 6,117.38 6,117.38 6,115.35 6,115.35 49,733.6K
14:18 6,115.13 6,116.09 6,115.07 6,115.85 45,932.5K
14:19 6,116.10 6,116.67 6,115.53 6,115.71 44,563.1K
14:20 6,115.70 6,117.73 6,115.52 6,117.18 48,787.0K
14:21 6,117.54 6,117.98 6,117.23 6,117.72 46,126.6K
14:22 6,117.65 6,117.66 6,116.77 6,117.00 46,177.9K
14:23 6,117.04 6,117.04 6,115.21 6,116.15 56,206.2K
14:24 6,116.16 6,116.21 6,115.62 6,115.97 53,293.9K
14:25 6,115.91 6,116.85 6,115.67 6,116.58 48,793.4K
14:26 6,116.54 6,116.60 6,115.98 6,116.23 48,080.2K
14:27 6,116.09 6,116.09 6,115.24 6,115.35 50,805.9K
14:28 6,115.15 6,115.34 6,113.98 6,114.35 62,388.4K
14:29 6,114.30 6,114.36 6,113.69 6,113.71 60,277.3K
14:30 6,113.40 6,114.93 6,113.31 6,114.93 68,552.8K
14:31 6,114.41 6,114.41 6,112.67 6,112.77 69,952.4K
14:32 6,112.62 6,113.16 6,111.76 6,111.76 66,811.2K
14:33 6,111.73 6,111.74 6,111.07 6,111.16 66,439.6K
14:34 6,111.04 6,111.04 6,108.30 6,108.30 86,133.5K
14:35 6,108.59 6,108.82 6,107.20 6,107.39 84,762.3K
14:36 6,107.23 6,107.23 6,105.67 6,106.40 87,966.8K
14:37 6,106.19 6,106.19 6,103.41 6,103.41 93,568.1K
14:38 6,103.46 6,103.46 6,101.19 6,101.19 90,669.1K
14:39 6,100.73 6,102.49 6,100.64 6,102.49 90,975.2K
14:40 6,102.46 6,102.74 6,101.72 6,101.72 84,685.8K
14:41 6,102.08 6,102.54 6,101.66 6,101.88 85,343.7K
14:42 6,101.82 6,102.12 6,101.18 6,101.88 90,161.5K
14:43 6,101.53 6,101.97 6,100.90 6,100.90 87,285.5K
14:44 6,100.74 6,101.44 6,100.36 6,100.70 86,097.5K
14:45 6,100.95 6,102.42 6,100.95 6,101.47 98,056.4K
14:46 6,100.86 6,104.01 6,100.31 6,103.55 108,140.0K
14:47 6,103.77 6,107.69 6,103.65 6,105.79 111,599.3K
14:48 6,106.04 6,106.13 6,104.00 6,104.00 85,902.7K
14:49 6,103.69 6,103.88 6,101.50 6,101.50 104,679.2K
14:50 6,101.30 6,102.12 6,101.15 6,101.33 114,458.4K
14:51 6,101.20 6,102.71 6,101.20 6,102.14 121,881.9K
14:52 6,102.04 6,102.44 6,100.59 6,100.74 116,878.9K
14:53 6,100.47 6,101.18 6,100.47 6,100.75 126,998.1K
14:54 6,100.77 6,101.06 6,100.02 6,100.72 138,765.4K
14:55 6,100.58 6,102.05 6,100.58 6,101.80 158,126.0K
14:56 6,101.83 6,103.35 6,101.83 6,103.35 169,684.3K
14:57 6,103.08 6,103.37 6,103.08 6,103.35 11,295.1K
14:58 6,103.35 6,103.35 6,103.35 6,103.35 0.0K
14:59 6,103.35 6,106.01 6,103.35 6,106.01 378,541.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし