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 6,127.94 6,127.94 6,127.94 6,127.94 190,579.5K
09:29 6,127.94 6,127.94 6,127.94 6,127.94 0.0K
09:30 6,127.94 6,134.83 6,127.43 6,130.48 693,775.2K
09:31 6,128.49 6,131.25 6,127.33 6,131.22 369,625.4K
09:32 6,131.41 6,132.87 6,126.99 6,132.18 329,058.1K
09:33 6,131.70 6,138.75 6,131.70 6,134.43 302,184.5K
09:34 6,134.27 6,134.82 6,132.28 6,134.73 257,761.1K
09:35 6,134.64 6,136.08 6,133.96 6,135.43 242,682.7K
09:36 6,135.21 6,135.46 6,131.68 6,131.72 239,984.1K
09:37 6,132.05 6,143.38 6,132.05 6,143.38 215,356.8K
09:38 6,143.58 6,143.64 6,139.61 6,140.29 194,275.6K
09:39 6,140.23 6,144.22 6,140.23 6,142.76 195,401.2K
09:40 6,142.92 6,145.72 6,141.43 6,145.72 194,034.7K
09:41 6,145.26 6,146.64 6,142.88 6,145.59 187,697.5K
09:42 6,142.66 6,143.80 6,142.25 6,142.87 176,640.0K
09:43 6,142.53 6,142.53 6,140.06 6,141.07 183,344.3K
09:44 6,140.90 6,140.90 6,133.27 6,134.80 206,961.4K
09:45 6,134.73 6,134.93 6,128.83 6,129.30 213,071.9K
09:46 6,129.08 6,129.08 6,119.52 6,119.62 249,949.4K
09:47 6,119.88 6,124.15 6,119.70 6,119.96 189,208.4K
09:48 6,120.04 6,121.66 6,118.05 6,121.66 167,246.8K
09:49 6,121.73 6,124.20 6,119.83 6,119.83 171,285.4K
09:50 6,120.17 6,120.17 6,116.42 6,119.53 179,895.5K
09:51 6,120.50 6,124.77 6,120.50 6,123.91 139,779.9K
09:52 6,123.94 6,123.94 6,117.73 6,118.01 116,823.2K
09:53 6,117.98 6,123.65 6,117.98 6,123.65 115,545.7K
09:54 6,123.77 6,124.23 6,121.36 6,122.36 108,545.0K
09:55 6,120.98 6,120.98 6,117.92 6,117.92 112,656.9K
09:56 6,116.46 6,116.46 6,113.17 6,113.97 132,779.0K
09:57 6,113.84 6,113.84 6,112.10 6,112.64 127,135.8K
09:58 6,112.55 6,115.80 6,112.55 6,115.29 102,975.8K
09:59 6,115.01 6,117.23 6,112.98 6,112.98 115,646.9K
10:00 6,112.93 6,112.93 6,108.52 6,109.84 167,111.7K
10:01 6,109.70 6,111.30 6,107.23 6,107.23 131,796.0K
10:02 6,107.08 6,109.74 6,106.70 6,109.74 125,545.8K
10:03 6,109.96 6,110.88 6,108.26 6,110.88 106,348.8K
10:04 6,111.12 6,113.61 6,111.12 6,113.30 105,260.1K
10:05 6,113.78 6,115.66 6,113.78 6,115.66 87,460.1K
10:06 6,115.86 6,117.97 6,114.93 6,117.97 90,420.7K
10:07 6,117.98 6,118.89 6,117.47 6,118.71 79,488.7K
10:08 6,118.71 6,120.46 6,118.12 6,120.46 90,161.5K
10:09 6,120.67 6,122.03 6,119.54 6,121.71 93,041.7K
10:10 6,121.56 6,121.65 6,120.20 6,120.43 87,066.1K
10:11 6,120.60 6,121.60 6,119.73 6,119.73 82,800.0K
10:12 6,119.56 6,119.56 6,114.07 6,115.56 97,611.6K
10:13 6,115.44 6,116.06 6,114.31 6,114.42 72,849.2K
10:14 6,114.07 6,116.07 6,114.00 6,116.07 68,718.1K
10:15 6,116.43 6,117.64 6,115.64 6,116.27 67,947.6K
10:16 6,116.41 6,119.48 6,116.41 6,119.48 70,170.4K
10:17 6,119.44 6,120.07 6,117.89 6,118.42 75,542.5K
10:18 6,118.43 6,119.18 6,118.23 6,119.18 76,697.3K
10:19 6,119.31 6,120.20 6,116.85 6,118.04 98,034.7K
10:20 6,118.11 6,118.31 6,115.92 6,116.79 104,918.1K
10:21 6,116.72 6,117.80 6,116.54 6,117.80 79,823.5K
10:22 6,117.66 6,117.66 6,115.74 6,117.09 81,498.1K
10:23 6,117.05 6,117.05 6,113.07 6,114.05 97,260.0K
10:24 6,113.92 6,116.78 6,113.92 6,116.47 82,669.9K
10:25 6,116.46 6,116.46 6,114.78 6,114.78 74,427.2K
10:26 6,114.71 6,114.71 6,112.33 6,112.33 83,034.2K
10:27 6,112.05 6,112.05 6,111.14 6,111.52 74,850.8K
10:28 6,111.68 6,114.56 6,111.52 6,114.56 81,297.7K
10:29 6,114.40 6,114.60 6,111.97 6,112.29 82,468.8K
10:30 6,112.28 6,113.59 6,112.28 6,113.30 90,845.6K
10:31 6,112.84 6,113.34 6,111.91 6,112.99 78,969.6K
10:32 6,112.94 6,113.17 6,112.70 6,113.00 68,073.2K
10:33 6,113.27 6,116.94 6,112.98 6,115.23 73,673.0K
10:34 6,114.94 6,117.49 6,114.94 6,116.60 73,512.6K
10:35 6,116.48 6,116.48 6,114.64 6,114.66 68,470.2K
10:36 6,114.53 6,114.53 6,110.30 6,110.30 75,875.7K
10:37 6,110.16 6,110.16 6,107.44 6,107.44 70,628.7K
10:38 6,107.41 6,109.54 6,106.54 6,108.94 66,073.3K
10:39 6,109.01 6,109.01 6,106.09 6,106.09 60,834.9K
10:40 6,106.09 6,108.13 6,105.96 6,108.13 59,139.6K
10:41 6,108.36 6,113.61 6,108.36 6,113.18 60,543.4K
10:42 6,113.38 6,116.12 6,113.38 6,116.01 70,611.9K
10:43 6,115.94 6,115.94 6,113.72 6,113.73 51,001.0K
10:44 6,114.89 6,115.06 6,114.01 6,114.36 53,576.2K
10:45 6,114.14 6,116.76 6,114.14 6,116.50 57,689.0K
10:46 6,117.02 6,117.79 6,116.51 6,116.74 70,145.5K
10:47 6,116.87 6,117.20 6,116.19 6,116.19 52,859.9K
10:48 6,116.20 6,116.38 6,115.48 6,115.61 47,907.9K
10:49 6,115.36 6,115.36 6,111.92 6,111.92 65,275.7K
10:50 6,111.86 6,111.91 6,110.58 6,111.36 53,468.0K
10:51 6,111.24 6,111.24 6,107.63 6,107.63 58,829.1K
10:52 6,107.55 6,107.76 6,107.11 6,107.59 50,052.5K
10:53 6,107.78 6,107.78 6,107.43 6,107.43 44,700.7K
10:54 6,107.49 6,107.49 6,106.85 6,106.86 53,807.6K
10:55 6,106.75 6,106.75 6,103.05 6,103.05 61,538.2K
10:56 6,102.86 6,102.86 6,098.23 6,098.23 93,393.2K
10:57 6,098.21 6,098.61 6,096.44 6,096.44 77,677.0K
10:58 6,096.49 6,096.49 6,095.35 6,095.35 72,725.6K
10:59 6,095.21 6,095.21 6,094.67 6,094.67 65,279.5K
11:00 6,094.39 6,094.51 6,089.88 6,089.88 93,668.4K
11:01 6,089.93 6,089.93 6,086.12 6,086.12 104,534.1K
11:02 6,085.97 6,088.11 6,085.68 6,086.83 85,548.5K
11:03 6,086.84 6,090.31 6,086.84 6,089.91 64,020.8K
11:04 6,090.19 6,091.29 6,089.75 6,091.04 47,634.9K
11:05 6,091.07 6,092.96 6,090.94 6,092.37 42,294.7K
11:06 6,092.48 6,093.14 6,092.10 6,093.14 38,915.9K
11:07 6,093.16 6,095.60 6,092.94 6,094.67 42,764.6K
11:08 6,094.55 6,094.63 6,092.19 6,092.19 45,467.9K
11:09 6,092.10 6,093.59 6,091.59 6,093.13 43,349.4K
11:10 6,092.92 6,095.03 6,092.92 6,095.03 44,019.0K
11:11 6,095.12 6,095.66 6,094.23 6,094.38 41,876.8K
11:12 6,094.50 6,096.62 6,094.50 6,096.62 39,365.4K
11:13 6,096.50 6,096.50 6,094.34 6,094.34 39,669.8K
11:14 6,094.21 6,094.22 6,092.00 6,092.00 41,250.3K
11:15 6,091.66 6,091.66 6,086.78 6,086.78 67,082.8K
11:16 6,086.65 6,086.65 6,083.80 6,083.80 85,820.4K
11:17 6,083.69 6,083.69 6,079.60 6,079.60 94,574.2K
11:18 6,079.28 6,079.28 6,074.69 6,074.69 101,358.3K
11:19 6,074.52 6,077.48 6,074.34 6,076.23 94,229.0K
11:20 6,076.43 6,076.43 6,074.20 6,074.20 83,953.8K
11:21 6,073.98 6,074.09 6,073.16 6,073.21 69,705.9K
11:22 6,073.11 6,073.24 6,072.08 6,072.95 65,879.4K
11:23 6,073.39 6,073.39 6,071.94 6,071.94 62,689.4K
11:24 6,071.83 6,072.39 6,069.84 6,070.71 64,764.7K
11:25 6,070.37 6,070.37 6,064.96 6,064.96 98,480.4K
11:26 6,064.71 6,065.78 6,062.42 6,063.62 90,752.3K
11:27 6,063.04 6,065.94 6,063.04 6,063.76 79,989.8K
11:28 6,063.68 6,065.84 6,063.64 6,064.59 69,656.5K
11:29 6,064.42 6,065.29 6,063.52 6,063.58 73,338.0K
11:30 6,063.96 6,063.96 6,063.96 6,063.96 4,925.5K
11:31 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:32 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:33 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:34 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:35 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:36 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:37 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:38 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:39 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:40 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:41 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:42 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:43 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:44 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:45 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:46 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:47 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:48 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:49 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:50 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:51 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:52 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:53 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:54 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:55 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:56 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:57 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:58 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
11:59 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:00 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:01 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:02 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:03 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:04 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:05 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:06 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:07 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:08 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:09 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:10 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:11 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:12 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:13 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:14 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:15 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:16 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:17 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:18 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:19 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:20 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:21 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:22 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:23 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:24 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:25 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:26 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:27 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:28 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:29 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:30 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:31 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:32 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:33 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:34 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:35 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:36 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:37 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:38 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:39 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:40 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:41 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:42 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:43 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:44 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:45 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:46 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:47 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:48 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:49 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:50 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:51 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:52 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:53 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:54 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:55 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:56 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:57 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:58 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
12:59 6,063.96 6,063.96 6,063.96 6,063.96 0.0K
13:00 6,063.96 6,063.96 6,058.03 6,059.24 248,005.2K
13:01 6,060.37 6,063.24 6,058.98 6,058.98 95,810.4K
13:02 6,058.54 6,058.54 6,052.83 6,056.06 97,768.5K
13:03 6,055.77 6,055.77 6,050.75 6,050.75 111,217.9K
13:04 6,052.29 6,060.45 6,052.29 6,058.90 127,938.1K
13:05 6,059.09 6,059.09 6,057.21 6,057.21 74,412.6K
13:06 6,057.10 6,060.75 6,057.10 6,060.75 72,384.1K
13:07 6,061.15 6,061.15 6,057.55 6,057.64 62,625.2K
13:08 6,057.64 6,057.64 6,053.26 6,053.26 77,918.4K
13:09 6,053.15 6,059.36 6,053.03 6,056.47 90,309.2K
13:10 6,056.35 6,056.52 6,054.94 6,054.94 66,110.2K
13:11 6,054.84 6,054.84 6,052.17 6,053.55 72,694.2K
13:12 6,054.19 6,060.50 6,053.81 6,060.17 85,170.9K
13:13 6,060.17 6,064.55 6,059.97 6,064.55 74,308.5K
13:14 6,065.36 6,067.02 6,065.12 6,067.02 72,390.6K
13:15 6,067.20 6,069.84 6,067.20 6,069.15 65,745.4K
13:16 6,068.23 6,068.23 6,065.38 6,066.26 58,513.8K
13:17 6,066.15 6,069.16 6,066.15 6,069.16 60,225.8K
13:18 6,069.09 6,069.75 6,065.70 6,065.96 73,968.1K
13:19 6,065.85 6,066.15 6,062.15 6,062.32 74,692.4K
13:20 6,062.20 6,065.21 6,061.83 6,065.21 76,823.3K
13:21 6,065.35 6,066.68 6,065.35 6,066.54 59,567.6K
13:22 6,066.33 6,068.50 6,066.15 6,068.50 57,849.0K
13:23 6,068.55 6,068.70 6,067.86 6,068.33 54,410.3K
13:24 6,068.52 6,068.52 6,066.15 6,066.15 47,974.8K
13:25 6,066.24 6,066.53 6,065.74 6,066.21 45,117.8K
13:26 6,066.09 6,068.76 6,066.06 6,068.50 54,222.1K
13:27 6,068.33 6,068.86 6,068.33 6,068.63 43,255.8K
13:28 6,068.51 6,068.51 6,067.10 6,067.33 58,309.3K
13:29 6,067.17 6,067.17 6,065.90 6,067.11 49,891.1K
13:30 6,067.23 6,068.29 6,067.15 6,067.17 47,248.7K
13:31 6,067.28 6,067.76 6,067.10 6,067.68 43,086.2K
13:32 6,067.76 6,072.07 6,067.48 6,072.07 61,771.3K
13:33 6,072.33 6,072.85 6,071.98 6,072.85 45,941.5K
13:34 6,072.95 6,075.67 6,072.80 6,075.67 48,964.8K
13:35 6,075.78 6,075.78 6,072.28 6,072.41 54,958.1K
13:36 6,072.38 6,072.38 6,069.31 6,069.31 51,623.7K
13:37 6,069.26 6,070.08 6,069.19 6,070.02 44,379.1K
13:38 6,070.11 6,070.66 6,069.77 6,070.55 38,091.1K
13:39 6,070.41 6,070.41 6,069.74 6,070.00 46,880.9K
13:40 6,069.78 6,072.64 6,069.78 6,072.59 45,937.4K
13:41 6,072.47 6,072.47 6,071.91 6,072.47 42,449.3K
13:42 6,072.29 6,073.02 6,072.25 6,072.87 47,548.5K
13:43 6,072.77 6,072.98 6,071.00 6,071.20 49,018.8K
13:44 6,071.23 6,071.33 6,070.62 6,070.62 40,966.6K
13:45 6,070.53 6,070.53 6,066.08 6,066.08 63,154.9K
13:46 6,065.88 6,065.88 6,063.90 6,064.08 55,087.9K
13:47 6,064.01 6,065.79 6,064.01 6,065.71 48,964.8K
13:48 6,065.57 6,065.58 6,064.31 6,064.31 43,599.8K
13:49 6,064.22 6,064.26 6,063.24 6,063.24 39,962.0K
13:50 6,063.29 6,063.37 6,062.70 6,063.18 40,613.6K
13:51 6,063.13 6,063.13 6,061.07 6,061.07 44,371.0K
13:52 6,060.91 6,060.91 6,058.40 6,058.40 64,595.4K
13:53 6,058.33 6,058.33 6,057.47 6,058.07 56,309.8K
13:54 6,058.07 6,058.07 6,057.67 6,057.88 50,886.8K
13:55 6,057.81 6,057.83 6,056.29 6,056.29 48,426.4K
13:56 6,056.29 6,056.29 6,054.90 6,054.98 46,473.6K
13:57 6,054.95 6,057.01 6,054.95 6,056.85 45,370.8K
13:58 6,057.03 6,057.18 6,056.64 6,056.72 37,958.2K
13:59 6,056.73 6,056.80 6,056.28 6,056.80 40,849.5K
14:00 6,056.86 6,056.93 6,055.40 6,056.45 43,110.3K
14:01 6,056.43 6,057.33 6,056.16 6,056.95 38,804.7K
14:02 6,057.04 6,058.02 6,056.79 6,057.82 37,712.6K
14:03 6,057.89 6,057.89 6,055.66 6,055.66 40,382.0K
14:04 6,055.81 6,055.96 6,054.47 6,054.47 43,405.4K
14:05 6,054.37 6,055.21 6,054.00 6,055.21 42,309.1K
14:06 6,055.08 6,055.27 6,054.19 6,054.19 39,226.4K
14:07 6,054.05 6,054.05 6,052.56 6,052.56 45,907.4K
14:08 6,052.74 6,054.18 6,052.42 6,053.86 44,152.0K
14:09 6,053.91 6,056.16 6,053.88 6,056.16 41,447.1K
14:10 6,056.75 6,060.34 6,056.75 6,060.34 60,960.6K
14:11 6,060.45 6,060.45 6,059.88 6,060.06 40,230.7K
14:12 6,059.86 6,059.86 6,057.51 6,057.64 41,478.8K
14:13 6,057.44 6,058.00 6,057.23 6,057.39 38,507.4K
14:14 6,057.19 6,057.19 6,054.07 6,054.07 55,667.6K
14:15 6,054.00 6,054.00 6,051.37 6,051.37 62,639.7K
14:16 6,051.17 6,051.17 6,045.87 6,045.87 90,264.9K
14:17 6,045.38 6,045.38 6,038.47 6,038.47 119,500.1K
14:18 6,038.19 6,041.56 6,037.60 6,037.92 100,679.7K
14:19 6,037.84 6,048.57 6,037.84 6,048.40 88,468.1K
14:20 6,048.46 6,053.86 6,045.60 6,053.20 69,037.2K
14:21 6,052.75 6,053.96 6,049.55 6,053.53 44,729.6K
14:22 6,053.25 6,053.25 6,050.36 6,050.36 36,796.4K
14:23 6,050.11 6,050.95 6,048.66 6,048.66 37,620.5K
14:24 6,048.77 6,048.77 6,045.92 6,046.05 45,539.6K
14:25 6,046.00 6,046.87 6,044.55 6,046.33 44,558.9K
14:26 6,045.94 6,046.18 6,043.79 6,043.79 44,977.0K
14:27 6,043.42 6,044.66 6,042.60 6,043.10 47,071.1K
14:28 6,044.02 6,048.23 6,044.02 6,047.30 54,998.8K
14:29 6,048.31 6,048.97 6,045.42 6,048.97 51,211.9K
14:30 6,049.43 6,053.87 6,049.43 6,050.37 85,843.1K
14:31 6,050.42 6,050.83 6,050.21 6,050.66 45,645.8K
14:32 6,050.76 6,050.76 6,043.71 6,043.95 78,825.8K
14:33 6,044.05 6,044.05 6,041.36 6,042.42 70,588.8K
14:34 6,042.18 6,042.18 6,036.27 6,036.38 91,139.0K
14:35 6,036.15 6,036.15 6,032.24 6,032.24 111,838.7K
14:36 6,032.14 6,032.14 6,028.72 6,030.37 101,782.2K
14:37 6,032.30 6,034.05 6,030.04 6,030.04 98,572.1K
14:38 6,030.79 6,036.57 6,030.79 6,034.09 94,648.2K
14:39 6,034.19 6,034.21 6,032.49 6,032.49 67,557.9K
14:40 6,032.53 6,034.31 6,032.14 6,032.47 82,311.1K
14:41 6,032.73 6,037.36 6,032.73 6,037.36 94,037.3K
14:42 6,038.25 6,041.42 6,038.25 6,040.51 85,740.8K
14:43 6,040.54 6,043.49 6,039.29 6,043.49 73,995.0K
14:44 6,043.87 6,044.83 6,041.83 6,042.20 72,902.5K
14:45 6,041.80 6,045.61 6,041.23 6,044.54 82,202.2K
14:46 6,044.65 6,045.89 6,042.97 6,043.68 73,911.2K
14:47 6,043.35 6,043.75 6,042.19 6,042.19 69,290.7K
14:48 6,042.11 6,042.31 6,040.06 6,040.06 79,472.4K
14:49 6,040.18 6,043.40 6,038.81 6,041.49 100,487.2K
14:50 6,042.82 6,045.77 6,042.74 6,042.74 111,957.2K
14:51 6,042.99 6,045.03 6,042.62 6,043.26 105,506.2K
14:52 6,042.97 6,044.72 6,042.36 6,043.74 109,452.2K
14:53 6,043.57 6,046.55 6,043.09 6,046.55 119,041.9K
14:54 6,046.24 6,048.04 6,046.24 6,048.04 131,931.3K
14:55 6,048.24 6,048.94 6,047.39 6,048.75 151,659.3K
14:56 6,049.17 6,050.71 6,048.44 6,049.79 160,168.0K
14:57 6,049.54 6,049.54 6,049.34 6,049.34 10,707.8K
14:58 6,049.34 6,049.34 6,049.34 6,049.34 0.0K
14:59 6,049.34 6,049.34 6,048.22 6,048.22 217,013.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし