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 6,126.18 6,126.18 6,126.18 6,126.18 228,837.9K
09:29 6,126.18 6,126.18 6,126.18 6,126.18 0.0K
09:30 6,126.18 6,126.60 6,120.73 6,122.64 811,988.3K
09:31 6,122.23 6,122.24 6,115.72 6,115.72 409,163.2K
09:32 6,115.85 6,122.72 6,115.55 6,122.72 359,689.2K
09:33 6,122.66 6,129.92 6,122.43 6,129.92 316,174.0K
09:34 6,129.82 6,137.07 6,129.16 6,137.07 263,349.1K
09:35 6,137.10 6,137.10 6,134.99 6,136.02 253,216.0K
09:36 6,135.86 6,143.21 6,135.07 6,142.79 242,373.3K
09:37 6,142.28 6,142.28 6,138.82 6,139.66 215,511.6K
09:38 6,139.28 6,139.28 6,135.22 6,135.28 188,338.4K
09:39 6,135.13 6,135.30 6,133.68 6,134.53 189,665.4K
09:40 6,134.90 6,136.86 6,132.61 6,133.51 184,647.6K
09:41 6,133.58 6,133.58 6,129.08 6,129.25 164,617.6K
09:42 6,129.26 6,129.26 6,127.79 6,128.07 149,508.0K
09:43 6,128.12 6,128.12 6,122.67 6,122.94 172,641.6K
09:44 6,122.98 6,124.13 6,122.72 6,122.98 165,027.6K
09:45 6,122.58 6,122.72 6,118.17 6,118.40 156,168.2K
09:46 6,118.46 6,119.29 6,116.16 6,116.59 176,025.6K
09:47 6,116.65 6,120.33 6,116.65 6,120.08 166,312.3K
09:48 6,119.90 6,119.90 6,115.15 6,115.27 162,256.1K
09:49 6,115.36 6,117.20 6,114.64 6,117.20 168,833.0K
09:50 6,117.42 6,123.06 6,117.42 6,123.06 216,939.3K
09:51 6,122.72 6,123.05 6,120.99 6,120.99 181,799.0K
09:52 6,120.56 6,120.56 6,118.53 6,119.29 144,406.1K
09:53 6,119.45 6,119.45 6,117.61 6,117.65 147,704.3K
09:54 6,118.01 6,121.26 6,118.01 6,120.19 136,897.3K
09:55 6,120.17 6,120.27 6,118.29 6,120.27 151,155.8K
09:56 6,120.26 6,121.26 6,120.26 6,120.50 145,519.2K
09:57 6,120.23 6,123.28 6,119.87 6,123.22 127,282.0K
09:58 6,123.28 6,124.50 6,122.75 6,122.75 140,248.7K
09:59 6,122.43 6,123.48 6,121.01 6,121.01 125,000.0K
10:00 6,120.42 6,120.42 6,113.45 6,113.55 175,779.7K
10:01 6,113.47 6,113.47 6,109.09 6,109.83 159,051.9K
10:02 6,109.89 6,114.31 6,109.89 6,113.21 132,274.3K
10:03 6,112.94 6,112.94 6,109.67 6,109.93 126,635.6K
10:04 6,109.87 6,109.87 6,105.65 6,105.65 149,873.7K
10:05 6,105.01 6,105.01 6,099.53 6,099.53 198,807.7K
10:06 6,099.71 6,099.71 6,097.56 6,097.56 151,117.7K
10:07 6,097.50 6,097.93 6,096.15 6,096.15 135,343.7K
10:08 6,096.07 6,097.59 6,095.58 6,095.58 141,051.6K
10:09 6,095.11 6,099.19 6,094.49 6,099.19 144,512.4K
10:10 6,099.16 6,103.36 6,099.16 6,102.92 121,521.9K
10:11 6,103.66 6,107.79 6,103.66 6,105.98 118,957.5K
10:12 6,105.75 6,105.75 6,103.37 6,103.97 98,038.2K
10:13 6,103.98 6,105.44 6,103.98 6,104.41 122,683.6K
10:14 6,104.16 6,104.16 6,101.13 6,101.13 107,701.8K
10:15 6,101.42 6,103.14 6,101.40 6,101.65 119,218.7K
10:16 6,101.67 6,105.84 6,101.67 6,104.92 99,207.2K
10:17 6,106.29 6,107.10 6,105.34 6,105.34 91,286.0K
10:18 6,104.84 6,104.84 6,100.35 6,100.35 101,294.4K
10:19 6,100.23 6,101.84 6,100.23 6,100.53 88,378.0K
10:20 6,101.41 6,101.71 6,098.50 6,098.50 118,168.5K
10:21 6,098.22 6,099.35 6,097.85 6,097.85 107,526.9K
10:22 6,097.74 6,100.76 6,097.65 6,098.92 96,001.1K
10:23 6,098.57 6,099.44 6,098.44 6,098.77 80,385.8K
10:24 6,099.16 6,100.40 6,099.16 6,099.85 68,052.1K
10:25 6,100.00 6,101.45 6,099.70 6,101.28 71,103.0K
10:26 6,101.04 6,101.04 6,099.39 6,100.83 73,576.0K
10:27 6,100.40 6,100.40 6,099.02 6,099.40 77,630.0K
10:28 6,099.43 6,102.19 6,099.43 6,102.13 72,122.3K
10:29 6,102.13 6,103.67 6,101.59 6,102.86 73,288.7K
10:30 6,103.08 6,104.88 6,102.32 6,104.87 84,397.2K
10:31 6,105.84 6,107.25 6,105.84 6,106.09 72,683.7K
10:32 6,106.05 6,106.98 6,104.31 6,105.13 76,729.9K
10:33 6,104.86 6,106.11 6,104.47 6,105.12 74,790.2K
10:34 6,104.65 6,106.93 6,104.65 6,106.93 62,176.0K
10:35 6,106.74 6,109.92 6,106.74 6,109.89 74,006.2K
10:36 6,109.69 6,109.98 6,108.27 6,108.33 69,730.0K
10:37 6,108.42 6,109.45 6,106.91 6,106.91 63,170.7K
10:38 6,107.47 6,107.47 6,106.57 6,106.57 50,132.0K
10:39 6,106.29 6,106.52 6,103.25 6,103.25 58,833.8K
10:40 6,103.16 6,103.16 6,099.85 6,099.85 82,072.9K
10:41 6,099.48 6,099.48 6,097.56 6,097.94 68,569.2K
10:42 6,097.85 6,098.64 6,097.01 6,097.19 57,242.8K
10:43 6,097.27 6,100.46 6,097.27 6,099.84 52,086.7K
10:44 6,099.82 6,100.04 6,098.65 6,099.32 51,905.4K
10:45 6,099.39 6,099.49 6,098.41 6,098.68 51,639.9K
10:46 6,098.41 6,100.17 6,097.75 6,099.24 50,761.7K
10:47 6,099.13 6,099.62 6,098.33 6,099.62 51,593.6K
10:48 6,099.58 6,100.19 6,099.38 6,100.13 59,325.3K
10:49 6,100.36 6,100.36 6,098.98 6,099.13 54,350.7K
10:50 6,099.73 6,099.85 6,096.69 6,097.50 70,696.0K
10:51 6,097.34 6,097.34 6,090.23 6,090.23 97,277.8K
10:52 6,090.17 6,091.56 6,089.82 6,090.91 69,397.3K
10:53 6,091.01 6,091.59 6,090.25 6,090.58 66,084.9K
10:54 6,090.43 6,091.12 6,089.93 6,090.16 58,276.5K
10:55 6,089.84 6,089.84 6,087.96 6,087.96 83,789.0K
10:56 6,087.71 6,087.71 6,087.10 6,087.32 59,742.5K
10:57 6,087.37 6,088.47 6,087.15 6,087.58 57,151.2K
10:58 6,087.71 6,087.71 6,086.69 6,087.40 55,210.6K
10:59 6,087.33 6,090.88 6,087.33 6,090.88 55,648.7K
11:00 6,091.48 6,094.56 6,091.03 6,094.35 58,485.3K
11:01 6,094.68 6,095.72 6,094.51 6,095.61 52,889.3K
11:02 6,095.57 6,095.57 6,094.78 6,095.00 53,938.0K
11:03 6,095.49 6,099.22 6,095.49 6,098.62 63,815.5K
11:04 6,098.41 6,098.41 6,094.86 6,095.09 55,979.8K
11:05 6,095.06 6,098.11 6,094.93 6,098.11 48,081.1K
11:06 6,098.15 6,099.75 6,098.06 6,099.63 40,580.2K
11:07 6,099.67 6,102.25 6,099.55 6,100.75 48,092.9K
11:08 6,100.73 6,101.18 6,100.21 6,100.65 37,160.6K
11:09 6,100.77 6,102.58 6,100.64 6,102.32 37,956.1K
11:10 6,102.45 6,103.97 6,102.44 6,103.63 41,356.5K
11:11 6,103.46 6,103.64 6,102.42 6,103.38 41,765.5K
11:12 6,103.44 6,104.08 6,102.93 6,102.96 35,947.5K
11:13 6,102.79 6,102.87 6,101.39 6,101.39 40,677.4K
11:14 6,101.43 6,103.49 6,101.43 6,103.14 37,828.6K
11:15 6,103.02 6,104.71 6,102.82 6,103.57 42,177.5K
11:16 6,103.43 6,104.54 6,103.20 6,104.53 36,187.2K
11:17 6,104.56 6,104.56 6,102.90 6,102.90 41,878.8K
11:18 6,102.85 6,102.94 6,101.18 6,101.18 39,658.1K
11:19 6,101.22 6,102.20 6,101.05 6,102.02 38,017.8K
11:20 6,102.18 6,103.96 6,101.85 6,103.75 38,243.5K
11:21 6,103.74 6,103.74 6,102.09 6,102.59 38,915.1K
11:22 6,102.58 6,103.31 6,102.51 6,103.31 31,505.0K
11:23 6,103.42 6,103.42 6,102.89 6,103.05 38,674.7K
11:24 6,103.06 6,103.32 6,102.73 6,102.76 37,550.2K
11:25 6,102.75 6,103.37 6,102.39 6,103.37 40,327.2K
11:26 6,103.46 6,103.62 6,101.40 6,101.50 36,320.0K
11:27 6,101.22 6,101.89 6,100.85 6,101.86 41,000.1K
11:28 6,101.85 6,104.12 6,101.85 6,104.12 36,259.9K
11:29 6,103.89 6,103.89 6,102.55 6,103.30 51,940.0K
11:30 6,103.32 6,103.59 6,103.32 6,103.59 2,757.5K
11:31 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:32 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:33 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:34 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:35 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:36 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:37 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:38 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:39 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:40 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:41 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:42 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:43 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:44 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:45 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:46 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:47 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:48 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:49 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:50 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:51 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:52 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:53 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:54 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:55 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:56 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:57 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:58 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
11:59 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:00 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:01 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:02 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:03 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:04 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:05 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:06 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:07 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:08 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:09 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:10 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:11 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:12 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:13 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:14 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:15 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:16 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:17 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:18 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:19 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:20 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:21 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:22 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:23 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:24 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:25 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:26 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:27 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:28 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:29 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:30 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:31 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:32 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:33 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:34 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:35 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:36 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:37 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:38 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:39 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:40 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:41 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:42 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:43 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:44 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:45 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:46 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:47 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:48 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:49 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:50 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:51 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:52 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:53 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:54 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:55 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:56 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:57 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:58 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
12:59 6,103.59 6,103.59 6,103.59 6,103.59 0.0K
13:00 6,103.59 6,107.58 6,103.33 6,107.02 157,121.7K
13:01 6,107.32 6,109.42 6,107.32 6,108.02 71,133.3K
13:02 6,108.10 6,108.10 6,106.52 6,107.00 52,411.1K
13:03 6,106.60 6,106.60 6,105.65 6,106.12 52,111.4K
13:04 6,106.28 6,107.77 6,106.10 6,107.58 65,778.3K
13:05 6,107.62 6,109.73 6,107.57 6,109.49 63,653.0K
13:06 6,109.62 6,111.20 6,109.59 6,111.20 53,149.0K
13:07 6,111.31 6,112.74 6,110.43 6,112.74 50,868.1K
13:08 6,113.03 6,114.98 6,112.84 6,114.98 64,094.2K
13:09 6,114.83 6,118.18 6,114.83 6,118.10 71,563.3K
13:10 6,117.99 6,118.78 6,117.09 6,117.99 60,484.5K
13:11 6,118.07 6,118.07 6,116.76 6,116.79 48,968.9K
13:12 6,116.85 6,118.74 6,116.73 6,118.74 46,692.0K
13:13 6,118.57 6,119.13 6,118.27 6,118.70 47,991.1K
13:14 6,118.85 6,120.20 6,118.85 6,119.38 53,253.6K
13:15 6,119.34 6,123.97 6,119.34 6,123.97 61,911.5K
13:16 6,123.94 6,124.21 6,122.67 6,123.31 56,508.6K
13:17 6,123.43 6,124.61 6,123.43 6,124.61 49,169.2K
13:18 6,124.58 6,125.72 6,124.58 6,124.59 59,495.4K
13:19 6,124.15 6,124.15 6,122.32 6,122.75 52,672.7K
13:20 6,122.60 6,123.27 6,122.00 6,122.00 57,718.4K
13:21 6,122.24 6,122.83 6,121.94 6,122.59 45,459.9K
13:22 6,122.79 6,124.61 6,122.79 6,124.53 46,914.5K
13:23 6,124.65 6,124.65 6,121.54 6,121.54 48,503.3K
13:24 6,121.49 6,122.72 6,121.49 6,122.49 42,082.5K
13:25 6,122.39 6,125.35 6,122.39 6,125.35 52,616.1K
13:26 6,125.42 6,127.41 6,125.42 6,127.41 62,408.0K
13:27 6,127.46 6,134.08 6,127.46 6,134.08 94,783.6K
13:28 6,134.09 6,134.30 6,131.69 6,131.81 76,558.5K
13:29 6,131.66 6,131.66 6,129.24 6,129.24 66,524.2K
13:30 6,129.55 6,131.96 6,129.55 6,131.04 61,749.1K
13:31 6,131.14 6,131.97 6,130.51 6,130.60 65,914.2K
13:32 6,130.70 6,133.67 6,130.70 6,133.67 66,182.3K
13:33 6,133.74 6,134.08 6,132.26 6,133.03 60,698.1K
13:34 6,133.05 6,134.31 6,132.66 6,134.31 58,191.1K
13:35 6,134.19 6,134.50 6,131.81 6,131.81 53,544.8K
13:36 6,131.44 6,131.44 6,128.73 6,128.97 60,000.8K
13:37 6,128.90 6,129.63 6,128.03 6,128.03 55,730.3K
13:38 6,128.02 6,128.63 6,127.83 6,128.30 47,611.5K
13:39 6,128.40 6,131.06 6,128.40 6,130.87 56,177.0K
13:40 6,130.87 6,131.29 6,130.21 6,130.26 49,684.8K
13:41 6,130.21 6,130.88 6,129.98 6,130.66 47,276.4K
13:42 6,130.60 6,133.76 6,130.60 6,133.76 57,400.6K
13:43 6,133.94 6,136.50 6,133.94 6,136.27 54,776.0K
13:44 6,136.44 6,136.44 6,132.69 6,132.69 57,214.6K
13:45 6,132.61 6,134.21 6,132.44 6,134.21 45,165.8K
13:46 6,134.13 6,134.14 6,131.29 6,131.29 50,909.9K
13:47 6,131.17 6,131.85 6,131.17 6,131.68 42,183.4K
13:48 6,131.86 6,133.17 6,131.68 6,133.12 40,871.9K
13:49 6,133.22 6,133.30 6,130.20 6,130.73 46,253.8K
13:50 6,130.85 6,130.85 6,129.16 6,129.16 53,140.4K
13:51 6,128.89 6,128.89 6,127.63 6,128.05 45,800.2K
13:52 6,128.20 6,129.18 6,128.20 6,129.17 41,156.4K
13:53 6,129.27 6,129.72 6,128.73 6,129.50 43,520.5K
13:54 6,129.44 6,129.51 6,128.14 6,128.17 48,948.2K
13:55 6,128.27 6,128.27 6,127.68 6,127.96 43,100.8K
13:56 6,128.25 6,129.42 6,128.24 6,129.32 54,830.3K
13:57 6,129.58 6,130.19 6,129.58 6,130.12 41,966.2K
13:58 6,130.13 6,130.94 6,130.07 6,130.71 42,224.0K
13:59 6,130.56 6,130.56 6,129.21 6,129.29 43,095.2K
14:00 6,129.31 6,129.71 6,126.98 6,126.98 47,016.3K
14:01 6,126.84 6,127.17 6,125.68 6,125.91 44,922.5K
14:02 6,125.88 6,129.21 6,125.78 6,129.21 44,894.1K
14:03 6,129.60 6,130.81 6,129.60 6,130.75 41,051.6K
14:04 6,130.91 6,132.33 6,130.91 6,132.15 35,022.1K
14:05 6,132.12 6,133.28 6,131.81 6,133.27 41,840.3K
14:06 6,133.24 6,135.09 6,133.24 6,134.96 41,593.1K
14:07 6,134.80 6,134.94 6,134.53 6,134.53 37,801.1K
14:08 6,134.68 6,134.81 6,133.96 6,134.73 34,856.1K
14:09 6,134.40 6,134.80 6,133.29 6,133.84 38,987.2K
14:10 6,134.02 6,134.26 6,133.00 6,133.67 41,944.9K
14:11 6,133.35 6,133.45 6,132.50 6,132.98 39,702.8K
14:12 6,132.90 6,133.55 6,132.90 6,132.91 44,443.1K
14:13 6,133.01 6,133.80 6,133.01 6,133.59 36,571.7K
14:14 6,133.63 6,136.11 6,133.63 6,135.90 45,120.1K
14:15 6,135.68 6,136.46 6,133.91 6,134.44 51,558.3K
14:16 6,134.38 6,134.50 6,134.11 6,134.21 43,012.8K
14:17 6,134.25 6,134.30 6,132.27 6,132.27 45,994.2K
14:18 6,132.02 6,133.23 6,131.58 6,133.17 45,498.9K
14:19 6,133.33 6,134.37 6,133.27 6,134.14 51,304.7K
14:20 6,134.18 6,134.60 6,134.01 6,134.20 59,037.2K
14:21 6,134.02 6,134.75 6,132.28 6,132.76 50,435.2K
14:22 6,132.58 6,132.74 6,131.99 6,132.74 53,263.2K
14:23 6,132.53 6,135.53 6,132.41 6,135.23 49,342.2K
14:24 6,135.14 6,136.30 6,135.14 6,136.16 42,538.0K
14:25 6,136.50 6,136.76 6,134.52 6,136.36 40,732.6K
14:26 6,136.29 6,137.33 6,136.29 6,137.30 47,029.0K
14:27 6,137.29 6,137.80 6,137.13 6,137.59 46,803.8K
14:28 6,137.53 6,137.60 6,135.83 6,136.03 44,059.2K
14:29 6,135.98 6,136.26 6,135.27 6,135.91 45,639.3K
14:30 6,135.99 6,137.33 6,135.96 6,135.96 50,979.9K
14:31 6,134.26 6,134.81 6,132.60 6,133.24 71,768.8K
14:32 6,133.00 6,133.60 6,132.98 6,132.98 52,146.7K
14:33 6,133.14 6,133.14 6,132.37 6,132.90 49,864.2K
14:34 6,132.85 6,132.85 6,132.02 6,132.67 45,398.6K
14:35 6,132.73 6,133.07 6,132.50 6,133.07 49,045.0K
14:36 6,133.09 6,133.68 6,132.18 6,133.47 54,273.9K
14:37 6,133.54 6,135.38 6,133.48 6,135.38 55,732.3K
14:38 6,135.36 6,136.12 6,135.36 6,136.12 57,470.8K
14:39 6,136.06 6,136.79 6,136.05 6,136.79 53,880.7K
14:40 6,136.72 6,136.79 6,135.97 6,136.79 64,237.1K
14:41 6,136.61 6,137.30 6,136.44 6,137.30 72,346.2K
14:42 6,137.32 6,138.06 6,137.32 6,138.00 71,850.0K
14:43 6,138.24 6,138.42 6,137.42 6,137.54 76,032.3K
14:44 6,137.58 6,138.03 6,137.19 6,137.94 74,027.4K
14:45 6,137.76 6,138.29 6,135.37 6,135.37 87,419.7K
14:46 6,135.37 6,136.11 6,135.34 6,136.11 74,478.1K
14:47 6,135.80 6,136.50 6,135.74 6,136.15 75,561.6K
14:48 6,136.05 6,136.23 6,135.59 6,135.63 91,784.7K
14:49 6,135.54 6,136.41 6,135.54 6,136.41 92,564.5K
14:50 6,136.21 6,137.06 6,135.81 6,135.84 107,114.0K
14:51 6,135.89 6,136.08 6,135.54 6,135.54 95,932.3K
14:52 6,135.34 6,135.61 6,134.94 6,135.07 100,100.5K
14:53 6,135.00 6,135.45 6,134.76 6,135.45 112,081.2K
14:54 6,135.23 6,135.28 6,134.50 6,134.78 123,303.4K
14:55 6,135.16 6,135.77 6,134.77 6,135.61 140,216.6K
14:56 6,135.85 6,136.46 6,135.83 6,135.91 156,004.5K
14:57 6,136.31 6,136.84 6,136.31 6,136.84 10,210.7K
14:58 6,136.84 6,136.84 6,136.84 6,136.84 0.0K
14:59 6,136.84 6,136.84 6,135.39 6,135.39 237,490.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし