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 6,153.15 6,153.15 6,153.15 6,153.15 164,921.9K
09:29 6,153.15 6,153.15 6,153.15 6,153.15 0.0K
09:30 6,153.15 6,157.07 6,142.34 6,150.46 694,324.2K
09:31 6,151.11 6,162.78 6,151.11 6,161.06 400,888.6K
09:32 6,161.14 6,161.14 6,154.17 6,154.93 315,170.1K
09:33 6,155.38 6,157.38 6,147.50 6,147.69 299,460.6K
09:34 6,147.79 6,152.84 6,144.05 6,144.64 255,106.0K
09:35 6,144.61 6,145.13 6,133.06 6,133.06 282,805.3K
09:36 6,132.48 6,137.17 6,131.49 6,135.61 253,502.5K
09:37 6,135.99 6,145.20 6,135.99 6,142.00 217,888.2K
09:38 6,143.00 6,149.40 6,143.00 6,146.06 190,667.0K
09:39 6,146.22 6,150.27 6,143.26 6,150.27 217,599.1K
09:40 6,150.27 6,150.27 6,146.76 6,149.14 196,645.1K
09:41 6,149.31 6,157.69 6,149.31 6,157.69 212,775.9K
09:42 6,158.82 6,160.17 6,157.17 6,158.07 182,019.7K
09:43 6,157.91 6,159.97 6,157.50 6,159.90 157,249.7K
09:44 6,159.65 6,163.99 6,158.74 6,161.89 148,479.2K
09:45 6,162.79 6,162.79 6,158.40 6,160.02 153,469.2K
09:46 6,160.97 6,163.98 6,159.44 6,160.55 178,798.6K
09:47 6,160.56 6,161.53 6,157.21 6,158.81 156,796.8K
09:48 6,159.24 6,159.69 6,157.60 6,158.98 144,111.4K
09:49 6,159.56 6,161.36 6,157.32 6,161.36 140,360.2K
09:50 6,161.67 6,168.45 6,161.67 6,167.35 164,448.1K
09:51 6,167.38 6,167.38 6,163.27 6,165.23 125,384.9K
09:52 6,165.04 6,169.48 6,165.04 6,169.48 129,350.2K
09:53 6,169.54 6,170.20 6,167.50 6,170.20 111,446.2K
09:54 6,170.45 6,171.17 6,170.08 6,170.54 132,792.8K
09:55 6,170.60 6,170.74 6,168.85 6,169.00 119,289.5K
09:56 6,168.72 6,169.42 6,166.71 6,166.71 123,243.2K
09:57 6,166.74 6,166.74 6,161.52 6,162.81 122,072.7K
09:58 6,162.78 6,164.43 6,162.68 6,164.43 121,967.3K
09:59 6,163.89 6,164.19 6,161.69 6,163.47 108,408.1K
10:00 6,164.35 6,165.02 6,163.02 6,163.02 115,914.7K
10:01 6,163.13 6,163.13 6,159.05 6,159.05 128,812.9K
10:02 6,159.62 6,161.83 6,158.78 6,158.78 128,370.9K
10:03 6,158.21 6,158.21 6,156.72 6,156.72 124,139.7K
10:04 6,156.16 6,157.08 6,155.58 6,156.20 116,571.2K
10:05 6,156.06 6,158.96 6,156.06 6,157.30 117,419.2K
10:06 6,157.88 6,159.78 6,157.88 6,158.30 93,717.6K
10:07 6,157.93 6,161.80 6,157.33 6,161.80 103,190.7K
10:08 6,161.57 6,165.40 6,161.57 6,165.40 117,214.1K
10:09 6,164.91 6,164.91 6,161.46 6,161.69 113,117.7K
10:10 6,162.17 6,163.46 6,159.57 6,160.33 109,518.1K
10:11 6,160.56 6,160.99 6,158.75 6,159.37 105,046.6K
10:12 6,159.52 6,159.78 6,157.21 6,159.13 104,269.1K
10:13 6,159.07 6,159.42 6,155.36 6,156.11 126,878.6K
10:14 6,155.94 6,155.94 6,153.49 6,154.61 108,631.8K
10:15 6,154.51 6,155.88 6,154.10 6,155.85 106,942.5K
10:16 6,155.89 6,156.31 6,153.38 6,153.70 96,371.1K
10:17 6,153.43 6,155.03 6,152.12 6,154.76 89,670.4K
10:18 6,153.44 6,153.79 6,152.16 6,152.71 78,965.6K
10:19 6,152.76 6,154.24 6,151.76 6,151.76 87,239.6K
10:20 6,151.23 6,151.54 6,148.28 6,148.28 108,960.9K
10:21 6,148.14 6,148.49 6,147.26 6,147.26 82,702.1K
10:22 6,146.88 6,146.88 6,146.07 6,146.07 89,872.5K
10:23 6,146.03 6,147.25 6,145.91 6,147.09 85,057.2K
10:24 6,147.43 6,147.43 6,146.71 6,147.03 75,998.3K
10:25 6,146.89 6,146.91 6,143.27 6,143.27 86,551.3K
10:26 6,143.25 6,143.50 6,141.66 6,142.03 91,476.0K
10:27 6,141.86 6,141.86 6,135.99 6,135.99 130,625.8K
10:28 6,135.46 6,135.46 6,133.55 6,134.42 116,513.5K
10:29 6,134.25 6,136.34 6,134.25 6,135.35 82,287.4K
10:30 6,135.09 6,135.09 6,128.05 6,128.17 142,929.6K
10:31 6,128.36 6,132.05 6,128.36 6,131.81 100,804.1K
10:32 6,131.72 6,133.00 6,131.71 6,132.23 93,353.5K
10:33 6,132.21 6,135.19 6,132.01 6,135.19 81,005.8K
10:34 6,135.11 6,138.43 6,135.11 6,138.16 91,067.5K
10:35 6,137.77 6,138.19 6,137.09 6,138.19 76,517.1K
10:36 6,138.58 6,138.97 6,137.91 6,137.91 69,111.3K
10:37 6,137.88 6,140.71 6,137.88 6,140.71 66,584.5K
10:38 6,140.94 6,141.38 6,140.01 6,140.01 76,538.2K
10:39 6,139.92 6,139.92 6,138.08 6,139.53 76,796.4K
10:40 6,139.55 6,140.89 6,139.55 6,140.89 61,249.5K
10:41 6,140.69 6,140.79 6,139.49 6,139.82 64,655.9K
10:42 6,139.70 6,139.98 6,138.14 6,138.30 61,202.4K
10:43 6,138.10 6,138.10 6,135.79 6,136.92 59,459.2K
10:44 6,137.23 6,138.58 6,136.29 6,136.29 68,129.5K
10:45 6,136.21 6,137.59 6,134.88 6,136.12 84,667.9K
10:46 6,136.29 6,136.29 6,132.97 6,133.33 85,714.4K
10:47 6,133.39 6,133.40 6,132.26 6,132.28 81,191.4K
10:48 6,132.37 6,132.37 6,128.66 6,128.86 100,796.0K
10:49 6,128.81 6,130.50 6,128.81 6,130.40 75,454.6K
10:50 6,130.34 6,130.62 6,128.48 6,128.48 96,522.5K
10:51 6,128.38 6,129.33 6,127.73 6,129.23 76,081.2K
10:52 6,129.42 6,129.42 6,127.11 6,127.21 73,317.8K
10:53 6,126.96 6,127.65 6,126.13 6,127.58 62,490.8K
10:54 6,127.47 6,129.35 6,127.47 6,128.20 61,707.6K
10:55 6,128.18 6,128.29 6,127.23 6,127.23 59,913.6K
10:56 6,127.85 6,128.20 6,127.68 6,127.89 52,553.2K
10:57 6,128.11 6,129.94 6,127.66 6,129.94 57,808.4K
10:58 6,130.36 6,131.68 6,130.36 6,130.91 78,998.3K
10:59 6,130.81 6,133.00 6,130.27 6,132.79 61,692.1K
11:00 6,133.03 6,133.21 6,132.12 6,133.18 56,291.6K
11:01 6,132.98 6,135.42 6,132.98 6,134.99 66,100.9K
11:02 6,135.03 6,136.17 6,135.03 6,136.16 73,485.5K
11:03 6,136.33 6,136.68 6,135.00 6,135.42 70,320.5K
11:04 6,135.43 6,136.19 6,134.80 6,135.82 50,615.4K
11:05 6,135.85 6,137.43 6,135.85 6,137.43 55,848.6K
11:06 6,137.36 6,137.91 6,137.13 6,137.31 51,506.7K
11:07 6,137.36 6,140.98 6,137.36 6,140.98 65,748.1K
11:08 6,141.13 6,142.70 6,141.13 6,142.64 51,914.4K
11:09 6,142.38 6,142.60 6,141.67 6,141.94 53,141.0K
11:10 6,142.18 6,143.84 6,142.18 6,143.74 51,073.7K
11:11 6,143.84 6,144.12 6,143.16 6,143.16 70,643.9K
11:12 6,143.06 6,143.55 6,141.97 6,142.54 50,256.3K
11:13 6,142.56 6,143.35 6,142.24 6,143.27 51,404.2K
11:14 6,143.59 6,145.06 6,141.86 6,142.06 68,367.1K
11:15 6,141.72 6,143.19 6,141.72 6,143.00 47,377.8K
11:16 6,143.15 6,146.67 6,143.15 6,146.67 61,065.7K
11:17 6,146.85 6,148.64 6,144.93 6,145.10 124,971.7K
11:18 6,144.42 6,146.89 6,144.37 6,146.73 51,857.0K
11:19 6,146.83 6,146.98 6,145.50 6,145.50 46,620.5K
11:20 6,145.85 6,145.85 6,143.93 6,145.32 47,475.6K
11:21 6,145.45 6,148.14 6,145.45 6,147.99 48,369.8K
11:22 6,148.38 6,148.96 6,147.18 6,147.27 47,372.0K
11:23 6,147.25 6,147.46 6,146.66 6,146.66 38,266.4K
11:24 6,146.80 6,147.95 6,146.66 6,147.95 40,681.9K
11:25 6,147.89 6,148.92 6,147.89 6,148.17 44,328.7K
11:26 6,148.05 6,148.05 6,147.12 6,147.12 41,426.9K
11:27 6,146.98 6,147.04 6,146.49 6,146.56 39,090.0K
11:28 6,146.51 6,147.49 6,146.33 6,147.23 39,040.5K
11:29 6,147.07 6,147.11 6,144.70 6,146.84 52,480.5K
11:30 6,146.95 6,147.00 6,146.95 6,147.00 3,121.9K
11:31 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:32 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:33 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:34 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:35 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:36 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:37 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:38 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:39 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:40 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:41 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:42 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:43 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:44 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:45 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:46 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:47 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:48 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:49 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:50 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:51 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:52 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:53 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:54 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:55 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:56 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:57 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:58 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
11:59 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:00 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:01 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:02 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:03 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:04 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:05 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:06 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:07 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:08 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:09 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:10 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:11 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:12 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:13 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:14 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:15 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:16 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:17 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:18 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:19 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:20 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:21 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:22 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:23 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:24 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:25 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:26 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:27 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:28 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:29 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:30 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:31 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:32 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:33 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:34 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:35 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:36 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:37 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:38 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:39 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:40 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:41 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:42 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:43 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:44 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:45 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:46 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:47 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:48 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:49 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:50 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:51 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:52 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:53 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:54 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:55 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:56 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:57 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:58 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
12:59 6,147.00 6,147.00 6,147.00 6,147.00 0.0K
13:00 6,147.00 6,147.49 6,141.77 6,142.01 166,756.4K
13:01 6,141.85 6,142.44 6,140.16 6,141.75 80,275.8K
13:02 6,141.81 6,141.81 6,137.99 6,139.54 71,364.5K
13:03 6,139.67 6,141.63 6,139.67 6,141.20 47,623.4K
13:04 6,141.17 6,141.17 6,139.87 6,139.90 48,191.7K
13:05 6,139.79 6,139.79 6,137.15 6,137.15 59,981.2K
13:06 6,137.18 6,137.34 6,136.68 6,136.68 56,733.4K
13:07 6,136.81 6,136.81 6,135.86 6,136.70 50,982.2K
13:08 6,136.67 6,136.67 6,136.19 6,136.64 47,753.4K
13:09 6,136.62 6,137.80 6,136.54 6,137.80 45,154.1K
13:10 6,137.54 6,137.57 6,136.61 6,136.80 49,095.0K
13:11 6,136.75 6,138.37 6,136.75 6,138.09 46,736.3K
13:12 6,138.09 6,138.24 6,137.79 6,138.00 47,481.1K
13:13 6,138.20 6,138.21 6,136.43 6,136.66 58,952.1K
13:14 6,136.83 6,138.21 6,136.83 6,138.07 81,897.1K
13:15 6,138.32 6,138.32 6,136.65 6,137.11 66,867.2K
13:16 6,137.21 6,138.03 6,136.02 6,136.02 53,800.4K
13:17 6,135.94 6,136.39 6,132.83 6,133.61 66,329.5K
13:18 6,133.51 6,135.63 6,133.51 6,135.57 61,129.8K
13:19 6,135.81 6,136.64 6,135.77 6,135.96 59,984.1K
13:20 6,135.98 6,135.98 6,134.68 6,135.05 59,880.4K
13:21 6,135.12 6,135.88 6,135.12 6,135.85 77,506.0K
13:22 6,135.79 6,136.20 6,135.49 6,135.73 53,750.9K
13:23 6,135.81 6,136.11 6,135.55 6,135.87 49,375.2K
13:24 6,136.07 6,137.47 6,136.07 6,137.05 47,799.4K
13:25 6,137.00 6,137.04 6,136.25 6,136.62 64,797.1K
13:26 6,136.54 6,137.75 6,136.43 6,137.75 97,451.8K
13:27 6,137.82 6,138.85 6,137.82 6,138.82 50,362.1K
13:28 6,138.95 6,140.81 6,138.57 6,140.81 56,064.3K
13:29 6,140.99 6,142.93 6,140.99 6,142.93 61,292.2K
13:30 6,143.02 6,143.80 6,142.07 6,142.68 57,148.3K
13:31 6,142.61 6,145.08 6,142.61 6,145.08 58,219.6K
13:32 6,145.30 6,148.60 6,145.30 6,148.28 69,480.4K
13:33 6,147.78 6,148.87 6,147.23 6,148.75 61,379.2K
13:34 6,148.97 6,149.37 6,148.78 6,148.89 48,266.1K
13:35 6,149.08 6,149.08 6,146.44 6,146.61 45,402.5K
13:36 6,146.50 6,146.50 6,144.55 6,144.81 44,977.7K
13:37 6,144.67 6,144.67 6,142.22 6,142.24 47,611.8K
13:38 6,142.14 6,142.14 6,139.52 6,139.52 51,490.2K
13:39 6,139.65 6,139.65 6,138.29 6,138.53 49,742.0K
13:40 6,138.52 6,138.52 6,137.65 6,137.90 49,197.2K
13:41 6,137.87 6,138.86 6,137.79 6,138.24 40,234.0K
13:42 6,137.89 6,139.98 6,137.89 6,139.98 43,284.5K
13:43 6,140.18 6,141.98 6,140.16 6,141.98 89,793.0K
13:44 6,142.37 6,142.38 6,141.60 6,141.84 56,250.9K
13:45 6,142.06 6,142.06 6,140.32 6,140.70 40,788.6K
13:46 6,140.94 6,142.57 6,140.94 6,142.57 48,777.6K
13:47 6,143.03 6,143.65 6,143.03 6,143.57 39,603.0K
13:48 6,143.63 6,143.63 6,142.76 6,143.24 38,247.7K
13:49 6,142.96 6,142.96 6,140.88 6,141.93 46,850.0K
13:50 6,141.95 6,142.29 6,141.79 6,141.99 43,928.6K
13:51 6,142.06 6,142.06 6,140.82 6,140.82 39,097.6K
13:52 6,140.91 6,140.91 6,136.32 6,136.72 55,985.9K
13:53 6,136.76 6,138.25 6,136.76 6,137.60 48,688.6K
13:54 6,137.62 6,137.62 6,136.29 6,136.49 50,960.9K
13:55 6,136.25 6,136.25 6,132.46 6,132.46 67,444.8K
13:56 6,132.51 6,132.90 6,132.10 6,132.72 54,855.1K
13:57 6,132.63 6,132.63 6,131.93 6,131.93 42,750.5K
13:58 6,131.94 6,132.43 6,131.46 6,131.46 44,042.8K
13:59 6,131.46 6,131.55 6,130.96 6,131.08 49,617.9K
14:00 6,130.90 6,131.52 6,128.33 6,128.33 73,133.9K
14:01 6,128.48 6,129.74 6,128.40 6,129.56 58,404.8K
14:02 6,129.52 6,129.52 6,128.11 6,128.11 59,943.0K
14:03 6,127.99 6,128.82 6,127.99 6,128.55 65,533.2K
14:04 6,128.55 6,129.93 6,128.55 6,129.79 50,318.9K
14:05 6,129.61 6,129.84 6,128.88 6,128.88 50,883.7K
14:06 6,128.80 6,128.80 6,127.37 6,127.66 52,034.3K
14:07 6,127.55 6,129.04 6,127.55 6,128.75 43,862.1K
14:08 6,128.81 6,129.29 6,127.26 6,127.26 45,523.0K
14:09 6,127.31 6,127.35 6,126.21 6,126.61 57,960.3K
14:10 6,126.55 6,128.04 6,126.55 6,128.03 57,040.7K
14:11 6,127.95 6,128.13 6,127.11 6,127.11 52,554.9K
14:12 6,127.15 6,127.98 6,127.02 6,127.02 67,330.8K
14:13 6,126.93 6,126.93 6,125.16 6,125.16 69,535.6K
14:14 6,125.11 6,125.72 6,125.04 6,125.10 57,133.4K
14:15 6,125.08 6,125.71 6,124.14 6,124.14 57,260.9K
14:16 6,124.14 6,124.24 6,122.77 6,122.77 61,125.9K
14:17 6,122.38 6,122.55 6,120.61 6,120.61 66,917.6K
14:18 6,120.57 6,122.62 6,120.57 6,122.11 67,135.7K
14:19 6,121.95 6,124.62 6,121.95 6,122.47 57,219.6K
14:20 6,122.47 6,125.04 6,122.37 6,124.76 64,871.1K
14:21 6,124.64 6,127.06 6,124.45 6,126.09 62,220.4K
14:22 6,126.00 6,127.82 6,125.78 6,127.18 52,761.2K
14:23 6,127.08 6,127.12 6,125.16 6,126.03 47,573.6K
14:24 6,125.99 6,127.03 6,125.93 6,126.15 51,936.9K
14:25 6,126.07 6,126.66 6,125.53 6,126.15 51,286.1K
14:26 6,125.90 6,126.11 6,125.11 6,125.11 47,638.8K
14:27 6,125.21 6,126.29 6,125.19 6,125.25 53,084.2K
14:28 6,125.26 6,125.28 6,123.66 6,123.89 55,940.9K
14:29 6,124.15 6,125.03 6,123.67 6,123.87 54,206.7K
14:30 6,124.77 6,125.03 6,122.39 6,122.39 63,597.1K
14:31 6,121.80 6,123.35 6,121.44 6,123.09 55,824.1K
14:32 6,122.99 6,123.87 6,121.95 6,122.31 59,032.2K
14:33 6,122.41 6,125.90 6,122.31 6,125.68 64,166.2K
14:34 6,125.85 6,128.05 6,125.85 6,127.84 66,508.1K
14:35 6,127.79 6,128.60 6,127.35 6,127.54 52,766.6K
14:36 6,127.38 6,128.96 6,127.16 6,128.34 51,013.6K
14:37 6,128.37 6,130.09 6,128.28 6,130.09 59,203.6K
14:38 6,130.08 6,134.28 6,130.08 6,134.28 94,138.6K
14:39 6,134.27 6,136.35 6,134.27 6,135.80 75,298.1K
14:40 6,135.72 6,135.72 6,134.21 6,134.76 69,512.6K
14:41 6,134.82 6,136.46 6,133.66 6,133.66 69,751.9K
14:42 6,133.60 6,134.31 6,133.48 6,134.01 55,669.8K
14:43 6,133.82 6,134.51 6,133.46 6,133.92 56,369.9K
14:44 6,133.84 6,135.21 6,133.84 6,134.59 62,220.4K
14:45 6,134.68 6,136.89 6,134.60 6,136.37 69,777.4K
14:46 6,136.32 6,137.03 6,136.08 6,136.46 72,202.4K
14:47 6,136.55 6,137.20 6,136.16 6,136.51 85,466.9K
14:48 6,136.34 6,136.34 6,134.56 6,134.56 82,142.8K
14:49 6,134.26 6,135.04 6,133.97 6,134.09 95,054.8K
14:50 6,134.01 6,135.03 6,133.64 6,134.81 102,561.0K
14:51 6,135.14 6,135.68 6,134.97 6,135.64 99,519.5K
14:52 6,135.87 6,136.55 6,135.44 6,136.10 96,049.4K
14:53 6,136.05 6,137.11 6,136.05 6,136.82 113,374.3K
14:54 6,136.84 6,138.90 6,136.77 6,138.90 121,024.9K
14:55 6,138.77 6,139.01 6,138.02 6,139.01 137,917.7K
14:56 6,138.97 6,140.27 6,138.44 6,140.27 153,376.9K
14:57 6,140.17 6,140.23 6,140.17 6,140.23 10,590.4K
14:58 6,140.23 6,140.23 6,140.23 6,140.23 0.0K
14:59 6,140.23 6,141.47 6,140.23 6,141.47 224,671.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし