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 6,089.96 6,089.96 6,089.96 6,089.96 299,789.8K
09:29 6,089.96 6,089.96 6,089.96 6,089.96 0.0K
09:30 6,089.96 6,114.36 6,089.96 6,114.36 906,926.8K
09:31 6,113.69 6,123.40 6,113.69 6,114.67 530,969.9K
09:32 6,113.95 6,116.74 6,111.53 6,116.74 356,540.2K
09:33 6,115.79 6,117.97 6,114.12 6,116.33 295,892.2K
09:34 6,115.72 6,120.11 6,115.38 6,116.88 281,228.2K
09:35 6,116.33 6,124.52 6,115.09 6,124.52 238,652.4K
09:36 6,124.62 6,126.23 6,123.39 6,123.39 223,868.0K
09:37 6,122.78 6,122.78 6,116.82 6,121.64 220,405.0K
09:38 6,121.66 6,130.42 6,121.27 6,130.42 215,379.4K
09:39 6,130.59 6,135.80 6,130.59 6,135.80 212,702.0K
09:40 6,135.72 6,138.18 6,134.62 6,135.50 208,948.3K
09:41 6,135.19 6,140.55 6,134.72 6,140.55 174,368.4K
09:42 6,141.41 6,142.65 6,140.48 6,142.62 169,261.2K
09:43 6,142.68 6,143.71 6,142.63 6,142.84 154,122.2K
09:44 6,142.34 6,143.94 6,139.97 6,143.02 162,596.6K
09:45 6,143.10 6,143.66 6,139.83 6,140.48 153,830.7K
09:46 6,140.52 6,141.16 6,137.71 6,138.78 176,215.4K
09:47 6,139.45 6,141.66 6,137.34 6,137.34 146,145.5K
09:48 6,137.25 6,137.98 6,134.54 6,135.59 156,010.3K
09:49 6,135.31 6,136.17 6,134.73 6,135.11 143,665.6K
09:50 6,135.20 6,139.80 6,135.20 6,139.20 152,737.3K
09:51 6,139.14 6,139.14 6,136.07 6,137.86 126,061.3K
09:52 6,137.82 6,137.82 6,136.66 6,136.66 126,118.6K
09:53 6,136.57 6,136.57 6,133.23 6,134.13 123,130.2K
09:54 6,134.04 6,135.14 6,133.71 6,134.60 125,972.9K
09:55 6,134.93 6,140.31 6,134.93 6,140.23 121,907.9K
09:56 6,140.08 6,141.64 6,140.02 6,141.64 99,907.4K
09:57 6,141.78 6,142.06 6,140.95 6,141.54 109,043.3K
09:58 6,141.69 6,143.55 6,141.69 6,142.98 113,602.8K
09:59 6,143.39 6,144.06 6,143.31 6,143.85 102,469.8K
10:00 6,143.96 6,145.80 6,143.94 6,145.47 110,930.0K
10:01 6,145.40 6,146.70 6,144.03 6,146.70 109,835.9K
10:02 6,147.03 6,147.95 6,146.11 6,146.11 100,204.9K
10:03 6,145.51 6,145.90 6,143.42 6,145.90 104,921.0K
10:04 6,145.60 6,145.60 6,140.69 6,140.69 122,372.1K
10:05 6,140.66 6,143.82 6,139.99 6,142.81 114,867.0K
10:06 6,142.93 6,143.67 6,142.37 6,143.40 97,295.2K
10:07 6,143.02 6,144.20 6,142.21 6,144.20 102,596.8K
10:08 6,144.29 6,144.50 6,143.51 6,143.51 92,465.4K
10:09 6,143.67 6,145.10 6,143.47 6,145.10 82,841.7K
10:10 6,145.19 6,145.19 6,141.06 6,141.46 89,364.5K
10:11 6,141.61 6,141.83 6,138.67 6,138.67 91,207.2K
10:12 6,138.77 6,140.27 6,138.77 6,140.22 79,487.2K
10:13 6,140.68 6,142.15 6,139.19 6,139.20 83,516.7K
10:14 6,139.25 6,141.17 6,139.11 6,141.17 74,777.9K
10:15 6,141.42 6,143.12 6,141.42 6,143.12 76,044.7K
10:16 6,142.98 6,143.23 6,141.18 6,141.18 81,129.1K
10:17 6,140.76 6,142.98 6,140.11 6,142.98 97,133.7K
10:18 6,143.02 6,143.69 6,142.94 6,143.37 68,113.3K
10:19 6,143.29 6,144.50 6,142.50 6,144.50 78,082.1K
10:20 6,144.46 6,147.15 6,144.46 6,145.90 82,983.8K
10:21 6,145.93 6,148.04 6,145.75 6,146.69 79,268.4K
10:22 6,146.73 6,149.45 6,146.73 6,147.95 100,027.2K
10:23 6,148.13 6,148.38 6,147.85 6,147.91 89,760.5K
10:24 6,147.83 6,148.00 6,145.91 6,146.09 81,946.7K
10:25 6,146.04 6,148.29 6,145.32 6,147.51 83,294.4K
10:26 6,147.43 6,150.60 6,146.88 6,150.38 85,386.5K
10:27 6,150.76 6,150.76 6,148.59 6,149.23 87,476.3K
10:28 6,149.57 6,150.53 6,147.83 6,147.83 94,776.4K
10:29 6,147.93 6,148.32 6,146.87 6,147.03 79,480.7K
10:30 6,147.23 6,151.51 6,147.23 6,150.27 96,018.0K
10:31 6,149.99 6,150.59 6,149.39 6,149.50 76,678.8K
10:32 6,149.50 6,149.50 6,146.44 6,146.63 61,568.0K
10:33 6,146.60 6,148.86 6,146.60 6,147.25 67,099.2K
10:34 6,147.14 6,147.87 6,146.76 6,147.87 59,500.6K
10:35 6,147.84 6,148.82 6,147.55 6,147.98 76,102.3K
10:36 6,147.84 6,147.84 6,144.68 6,144.68 79,853.8K
10:37 6,144.58 6,144.58 6,141.00 6,141.09 76,817.7K
10:38 6,141.13 6,142.36 6,141.13 6,142.24 61,946.9K
10:39 6,142.27 6,142.52 6,141.29 6,141.87 59,177.0K
10:40 6,142.01 6,143.33 6,142.01 6,142.22 71,136.1K
10:41 6,142.32 6,142.73 6,140.63 6,140.63 58,815.5K
10:42 6,140.53 6,140.91 6,140.50 6,140.59 59,404.6K
10:43 6,140.68 6,141.36 6,140.45 6,141.30 53,977.7K
10:44 6,141.31 6,141.38 6,140.39 6,140.45 58,102.2K
10:45 6,140.52 6,140.52 6,139.39 6,139.50 55,631.0K
10:46 6,139.55 6,139.61 6,138.95 6,139.51 50,804.9K
10:47 6,139.52 6,139.64 6,137.03 6,137.05 47,680.9K
10:48 6,136.81 6,136.81 6,134.98 6,134.98 63,500.2K
10:49 6,135.02 6,135.02 6,134.48 6,134.56 60,090.5K
10:50 6,134.70 6,137.32 6,134.66 6,136.32 51,163.8K
10:51 6,136.36 6,136.36 6,133.06 6,134.07 59,257.2K
10:52 6,133.99 6,133.99 6,133.00 6,133.28 57,679.4K
10:53 6,133.38 6,133.79 6,133.28 6,133.65 47,274.6K
10:54 6,133.89 6,133.89 6,132.83 6,133.08 42,642.3K
10:55 6,133.13 6,133.34 6,132.21 6,132.89 43,152.1K
10:56 6,132.77 6,135.62 6,132.77 6,135.41 48,141.6K
10:57 6,137.46 6,139.17 6,135.14 6,136.49 79,371.3K
10:58 6,136.62 6,136.62 6,134.42 6,135.17 56,141.8K
10:59 6,134.82 6,135.77 6,134.82 6,135.65 48,211.9K
11:00 6,135.23 6,135.23 6,133.97 6,134.29 49,526.4K
11:01 6,134.72 6,137.76 6,134.72 6,135.95 54,712.0K
11:02 6,136.02 6,136.28 6,134.18 6,134.18 47,016.1K
11:03 6,134.25 6,134.25 6,133.54 6,134.14 38,326.9K
11:04 6,134.09 6,135.26 6,133.46 6,133.81 41,248.2K
11:05 6,133.98 6,134.70 6,133.48 6,133.62 40,854.5K
11:06 6,133.67 6,135.08 6,133.64 6,135.08 36,624.5K
11:07 6,134.97 6,136.35 6,134.89 6,136.23 37,684.0K
11:08 6,136.26 6,137.01 6,134.94 6,135.12 43,035.9K
11:09 6,135.41 6,135.72 6,135.32 6,135.72 35,515.1K
11:10 6,135.79 6,136.42 6,135.52 6,135.52 58,988.8K
11:11 6,135.60 6,135.60 6,132.13 6,132.29 52,942.6K
11:12 6,132.47 6,132.53 6,131.98 6,132.08 32,874.7K
11:13 6,132.31 6,132.31 6,131.13 6,131.33 40,319.7K
11:14 6,131.44 6,131.44 6,129.25 6,129.25 43,532.2K
11:15 6,129.21 6,129.21 6,127.64 6,127.64 41,632.8K
11:16 6,127.61 6,127.61 6,126.50 6,126.50 47,421.1K
11:17 6,126.82 6,131.03 6,126.79 6,130.98 50,143.4K
11:18 6,131.39 6,133.10 6,130.54 6,130.54 53,074.5K
11:19 6,130.70 6,130.76 6,127.87 6,127.92 52,556.4K
11:20 6,127.93 6,131.12 6,127.31 6,131.12 53,616.9K
11:21 6,131.36 6,134.96 6,131.36 6,133.79 59,984.6K
11:22 6,133.80 6,135.75 6,133.52 6,134.24 45,420.9K
11:23 6,133.98 6,135.76 6,133.76 6,134.40 54,222.8K
11:24 6,134.40 6,135.01 6,133.38 6,133.38 45,534.8K
11:25 6,133.49 6,134.93 6,132.99 6,134.28 37,667.4K
11:26 6,134.40 6,134.40 6,132.88 6,132.88 42,762.0K
11:27 6,132.62 6,132.62 6,131.88 6,132.29 32,355.5K
11:28 6,132.28 6,132.41 6,131.97 6,132.08 34,159.5K
11:29 6,132.31 6,132.31 6,130.10 6,130.87 47,371.1K
11:30 6,130.65 6,130.85 6,130.65 6,130.85 2,459.0K
11:31 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:32 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:33 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:34 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:35 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:36 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:37 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:38 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:39 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:40 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:41 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:42 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:43 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:44 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:45 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:46 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:47 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:48 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:49 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:50 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:51 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:52 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:53 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:54 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:55 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:56 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:57 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:58 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
11:59 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:00 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:01 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:02 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:03 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:04 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:05 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:06 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:07 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:08 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:09 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:10 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:11 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:12 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:13 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:14 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:15 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:16 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:17 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:18 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:19 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:20 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:21 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:22 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:23 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:24 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:25 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:26 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:27 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:28 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:29 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:30 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:31 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:32 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:33 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:34 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:35 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:36 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:37 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:38 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:39 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:40 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:41 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:42 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:43 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:44 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:45 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:46 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:47 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:48 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:49 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:50 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:51 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:52 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:53 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:54 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:55 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:56 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:57 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:58 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
12:59 6,130.85 6,130.85 6,130.85 6,130.85 0.0K
13:00 6,130.85 6,131.61 6,130.00 6,131.16 131,492.6K
13:01 6,131.30 6,133.15 6,129.89 6,129.90 60,711.7K
13:02 6,130.14 6,130.14 6,129.40 6,130.10 48,541.2K
13:03 6,130.10 6,132.65 6,130.10 6,132.65 42,846.8K
13:04 6,132.80 6,133.81 6,132.68 6,133.10 38,654.4K
13:05 6,133.12 6,133.94 6,132.76 6,133.94 42,674.3K
13:06 6,133.71 6,133.71 6,132.13 6,132.62 41,666.4K
13:07 6,132.49 6,132.49 6,131.30 6,131.42 43,516.1K
13:08 6,131.34 6,134.16 6,131.31 6,134.16 43,411.9K
13:09 6,134.45 6,136.24 6,134.41 6,136.24 42,083.5K
13:10 6,136.34 6,136.68 6,136.26 6,136.47 43,684.1K
13:11 6,136.57 6,137.12 6,136.40 6,137.08 43,487.3K
13:12 6,137.11 6,138.10 6,137.11 6,137.87 41,453.7K
13:13 6,137.89 6,138.55 6,137.82 6,138.50 38,948.4K
13:14 6,138.34 6,138.69 6,137.60 6,138.22 45,832.0K
13:15 6,138.25 6,141.37 6,138.15 6,141.37 56,344.3K
13:16 6,141.29 6,141.29 6,137.35 6,137.35 62,400.1K
13:17 6,137.43 6,138.10 6,137.15 6,138.10 44,073.0K
13:18 6,137.88 6,138.61 6,137.57 6,138.60 48,678.3K
13:19 6,138.54 6,138.95 6,138.08 6,138.08 45,535.2K
13:20 6,138.25 6,138.25 6,137.47 6,137.71 44,253.7K
13:21 6,137.73 6,138.18 6,137.46 6,138.18 43,714.6K
13:22 6,138.06 6,138.32 6,137.62 6,138.03 44,478.4K
13:23 6,137.80 6,137.80 6,137.23 6,137.28 43,840.6K
13:24 6,137.35 6,137.35 6,135.42 6,135.56 47,956.7K
13:25 6,135.31 6,137.47 6,134.87 6,137.34 36,907.4K
13:26 6,137.31 6,140.10 6,137.31 6,138.14 48,822.0K
13:27 6,138.10 6,138.10 6,136.89 6,136.93 45,095.8K
13:28 6,136.74 6,139.29 6,136.32 6,139.29 55,240.4K
13:29 6,139.42 6,139.61 6,139.11 6,139.13 50,874.9K
13:30 6,138.91 6,139.22 6,138.71 6,139.15 53,099.1K
13:31 6,138.97 6,138.97 6,136.82 6,136.92 57,183.9K
13:32 6,136.96 6,137.75 6,136.66 6,137.75 50,015.3K
13:33 6,137.81 6,138.63 6,137.27 6,137.27 59,769.0K
13:34 6,137.12 6,137.12 6,133.84 6,133.84 60,239.5K
13:35 6,133.74 6,134.10 6,133.44 6,133.83 52,510.6K
13:36 6,133.88 6,134.04 6,133.32 6,133.81 43,296.7K
13:37 6,134.03 6,134.06 6,133.68 6,133.68 43,402.3K
13:38 6,133.42 6,133.42 6,131.63 6,132.35 60,229.6K
13:39 6,132.45 6,132.71 6,132.10 6,132.12 43,047.5K
13:40 6,132.26 6,132.46 6,132.01 6,132.46 44,005.7K
13:41 6,132.71 6,133.88 6,132.37 6,133.71 47,356.8K
13:42 6,133.50 6,133.50 6,132.58 6,132.78 41,186.6K
13:43 6,132.77 6,132.82 6,132.02 6,132.05 40,912.1K
13:44 6,132.21 6,132.43 6,131.55 6,132.43 50,431.6K
13:45 6,132.46 6,133.37 6,132.46 6,133.25 52,673.6K
13:46 6,133.23 6,133.66 6,132.91 6,132.91 52,181.5K
13:47 6,132.82 6,134.58 6,132.68 6,134.32 53,475.7K
13:48 6,134.51 6,134.51 6,133.60 6,133.67 44,524.0K
13:49 6,133.63 6,136.27 6,133.47 6,135.42 50,508.8K
13:50 6,135.06 6,135.07 6,133.14 6,133.14 46,908.8K
13:51 6,133.16 6,133.67 6,133.10 6,133.51 39,349.3K
13:52 6,133.54 6,133.54 6,132.46 6,132.75 41,690.6K
13:53 6,132.57 6,132.73 6,132.26 6,132.26 36,532.4K
13:54 6,132.25 6,133.02 6,132.19 6,132.62 45,713.5K
13:55 6,132.42 6,132.99 6,132.42 6,132.96 36,703.9K
13:56 6,133.03 6,133.80 6,131.87 6,131.90 50,575.1K
13:57 6,131.82 6,131.82 6,130.56 6,130.56 38,636.8K
13:58 6,130.50 6,130.76 6,130.45 6,130.54 37,312.6K
13:59 6,130.48 6,134.83 6,130.48 6,134.83 48,624.6K
14:00 6,134.54 6,138.40 6,134.32 6,138.40 65,300.0K
14:01 6,138.47 6,138.47 6,135.74 6,135.74 41,060.3K
14:02 6,135.90 6,135.90 6,133.75 6,133.92 47,507.5K
14:03 6,133.91 6,136.74 6,133.86 6,135.67 43,032.0K
14:04 6,135.14 6,135.14 6,134.05 6,134.25 123,335.0K
14:05 6,134.27 6,134.36 6,133.87 6,134.14 58,566.0K
14:06 6,134.18 6,137.03 6,134.11 6,136.72 58,429.5K
14:07 6,136.68 6,136.77 6,136.05 6,136.05 54,976.0K
14:08 6,136.03 6,136.27 6,135.48 6,135.53 51,250.4K
14:09 6,135.57 6,135.57 6,134.99 6,135.44 51,479.5K
14:10 6,135.45 6,135.54 6,134.86 6,135.15 48,091.2K
14:11 6,135.16 6,135.16 6,134.73 6,134.93 50,548.1K
14:12 6,135.06 6,135.26 6,134.67 6,135.26 45,123.6K
14:13 6,135.40 6,136.30 6,135.23 6,136.30 51,107.5K
14:14 6,136.40 6,137.93 6,136.38 6,137.93 58,063.8K
14:15 6,137.86 6,137.92 6,137.09 6,137.23 51,747.8K
14:16 6,137.28 6,137.28 6,135.43 6,135.43 46,643.0K
14:17 6,135.55 6,136.16 6,135.51 6,135.87 40,955.7K
14:18 6,135.98 6,136.28 6,135.80 6,136.26 48,567.9K
14:19 6,136.18 6,136.18 6,135.42 6,136.11 48,524.5K
14:20 6,136.13 6,137.53 6,136.07 6,137.42 54,612.3K
14:21 6,137.55 6,138.09 6,137.55 6,137.75 45,807.2K
14:22 6,137.76 6,138.77 6,137.76 6,138.77 56,582.3K
14:23 6,138.79 6,139.10 6,138.64 6,139.10 51,686.9K
14:24 6,139.43 6,141.17 6,138.97 6,140.71 61,758.7K
14:25 6,140.67 6,140.67 6,139.95 6,139.95 59,243.3K
14:26 6,140.06 6,140.06 6,139.30 6,139.37 68,510.2K
14:27 6,139.20 6,139.39 6,138.79 6,139.20 65,004.0K
14:28 6,139.38 6,139.87 6,138.81 6,138.81 59,180.4K
14:29 6,139.01 6,139.65 6,138.95 6,139.37 62,828.0K
14:30 6,139.59 6,144.29 6,139.51 6,143.65 87,617.8K
14:31 6,143.94 6,145.44 6,143.94 6,144.86 76,895.1K
14:32 6,144.80 6,144.80 6,143.25 6,143.25 69,700.3K
14:33 6,143.22 6,143.29 6,140.43 6,141.11 71,528.1K
14:34 6,141.99 6,145.73 6,141.99 6,144.07 69,684.9K
14:35 6,144.08 6,144.36 6,143.83 6,143.91 48,406.4K
14:36 6,144.10 6,145.47 6,144.01 6,145.38 64,755.3K
14:37 6,145.20 6,145.36 6,145.08 6,145.23 57,674.0K
14:38 6,145.26 6,145.53 6,144.98 6,145.01 82,061.6K
14:39 6,145.15 6,145.51 6,144.26 6,144.34 74,293.1K
14:40 6,144.39 6,144.39 6,141.89 6,141.89 75,642.6K
14:41 6,142.13 6,143.28 6,142.13 6,143.28 70,131.1K
14:42 6,143.24 6,143.59 6,142.61 6,142.66 68,851.3K
14:43 6,142.60 6,143.28 6,142.56 6,142.82 76,921.6K
14:44 6,142.94 6,143.07 6,142.43 6,142.52 78,070.1K
14:45 6,142.68 6,142.96 6,141.84 6,141.84 83,064.6K
14:46 6,142.04 6,142.18 6,141.81 6,141.96 78,854.2K
14:47 6,141.86 6,143.10 6,141.55 6,143.03 98,562.5K
14:48 6,143.01 6,144.59 6,143.01 6,144.59 91,178.0K
14:49 6,144.45 6,145.40 6,144.45 6,144.96 100,190.0K
14:50 6,144.91 6,144.91 6,143.34 6,143.34 125,627.3K
14:51 6,143.40 6,143.49 6,142.91 6,142.99 100,048.9K
14:52 6,143.13 6,143.30 6,142.42 6,142.81 105,166.5K
14:53 6,143.09 6,144.36 6,143.09 6,144.27 113,572.8K
14:54 6,144.06 6,145.08 6,143.50 6,144.87 130,088.5K
14:55 6,144.79 6,146.06 6,144.16 6,146.06 143,732.4K
14:56 6,145.97 6,147.07 6,145.58 6,146.95 154,441.0K
14:57 6,147.28 6,147.67 6,147.28 6,147.67 10,616.7K
14:58 6,147.67 6,147.67 6,147.67 6,147.67 0.0K
14:59 6,147.67 6,147.67 6,147.46 6,147.46 234,293.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし