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 5,966.50 5,966.50 5,966.50 5,966.50 289,638.0K
09:29 5,966.50 5,966.50 5,966.50 5,966.50 0.0K
09:30 5,966.50 5,994.93 5,965.66 5,994.46 911,052.6K
09:31 5,994.15 6,004.33 5,993.19 6,001.21 474,299.9K
09:32 6,000.54 6,000.54 5,995.35 5,995.35 367,197.2K
09:33 5,995.56 5,997.81 5,990.80 5,996.49 312,466.1K
09:34 5,997.06 6,007.14 5,997.06 6,003.62 318,466.6K
09:35 6,003.70 6,007.00 6,003.38 6,007.00 256,310.3K
09:36 6,006.45 6,009.70 6,006.40 6,009.16 258,976.1K
09:37 6,009.18 6,017.14 6,008.48 6,017.14 256,104.2K
09:38 6,017.19 6,020.78 6,017.00 6,020.78 202,000.6K
09:39 6,021.42 6,025.18 6,020.68 6,020.68 230,612.5K
09:40 6,020.69 6,024.47 6,020.26 6,024.35 205,252.7K
09:41 6,024.75 6,027.15 6,024.63 6,026.14 183,822.3K
09:42 6,025.51 6,028.70 6,025.51 6,028.70 153,855.3K
09:43 6,028.57 6,032.79 6,028.57 6,030.03 175,580.6K
09:44 6,030.00 6,030.00 6,027.28 6,027.28 141,579.9K
09:45 6,027.54 6,028.29 6,026.62 6,028.10 152,475.5K
09:46 6,027.77 6,029.07 6,025.18 6,026.78 149,730.0K
09:47 6,026.85 6,028.77 6,026.83 6,028.60 144,364.4K
09:48 6,028.52 6,032.87 6,028.52 6,030.84 140,925.3K
09:49 6,030.50 6,033.48 6,027.89 6,027.89 142,834.6K
09:50 6,027.86 6,030.36 6,027.86 6,030.11 141,522.9K
09:51 6,030.27 6,030.97 6,029.36 6,030.90 130,650.4K
09:52 6,030.73 6,032.45 6,030.12 6,032.45 122,955.2K
09:53 6,032.35 6,033.80 6,031.42 6,031.42 129,637.4K
09:54 6,031.35 6,031.35 6,028.39 6,028.39 109,506.6K
09:55 6,028.41 6,028.41 6,026.96 6,027.78 120,253.8K
09:56 6,027.83 6,029.30 6,026.88 6,026.95 122,502.8K
09:57 6,026.88 6,032.13 6,026.88 6,031.91 106,109.2K
09:58 6,031.71 6,034.38 6,031.32 6,034.38 97,432.8K
09:59 6,034.65 6,035.10 6,033.06 6,033.58 103,837.5K
10:00 6,033.87 6,037.98 6,033.66 6,037.98 116,624.8K
10:01 6,038.20 6,039.74 6,038.16 6,038.73 112,105.9K
10:02 6,039.09 6,040.64 6,039.09 6,040.61 98,027.9K
10:03 6,040.40 6,040.40 6,037.31 6,037.31 96,945.2K
10:04 6,036.85 6,038.10 6,036.72 6,037.86 77,749.7K
10:05 6,037.82 6,039.27 6,037.82 6,039.27 77,352.6K
10:06 6,039.36 6,041.00 6,036.04 6,037.13 97,468.7K
10:07 6,037.03 6,037.09 6,033.08 6,033.47 82,563.6K
10:08 6,033.53 6,034.97 6,032.22 6,034.97 79,893.6K
10:09 6,034.71 6,035.44 6,033.30 6,035.10 74,407.0K
10:10 6,034.90 6,034.90 6,031.92 6,032.53 92,398.0K
10:11 6,032.46 6,032.46 6,027.25 6,027.25 78,877.8K
10:12 6,027.24 6,027.29 6,026.50 6,027.09 91,142.9K
10:13 6,027.04 6,028.57 6,027.02 6,028.50 83,468.3K
10:14 6,028.64 6,030.61 6,028.61 6,029.53 73,134.8K
10:15 6,029.93 6,030.24 6,027.40 6,027.50 68,521.7K
10:16 6,027.35 6,027.77 6,026.73 6,027.04 64,748.8K
10:17 6,027.29 6,027.29 6,022.78 6,023.02 78,147.5K
10:18 6,022.91 6,022.95 6,021.39 6,021.39 64,318.5K
10:19 6,021.28 6,021.28 6,018.84 6,018.84 68,855.0K
10:20 6,018.94 6,018.94 6,016.26 6,016.60 89,751.5K
10:21 6,016.81 6,019.02 6,016.81 6,018.82 71,825.2K
10:22 6,019.15 6,019.15 6,017.86 6,017.86 55,497.1K
10:23 6,017.73 6,017.73 6,015.40 6,015.40 60,778.1K
10:24 6,015.61 6,017.61 6,015.61 6,017.61 58,633.1K
10:25 6,017.66 6,017.92 6,017.31 6,017.92 50,983.1K
10:26 6,017.82 6,018.66 6,017.45 6,018.66 49,595.4K
10:27 6,019.04 6,024.62 6,019.04 6,024.61 57,322.8K
10:28 6,024.67 6,025.15 6,023.69 6,023.75 50,296.4K
10:29 6,024.01 6,024.47 6,023.64 6,024.47 57,697.0K
10:30 6,024.68 6,025.35 6,024.50 6,025.20 55,635.2K
10:31 6,025.53 6,025.72 6,023.92 6,024.17 61,368.7K
10:32 6,024.29 6,024.29 6,021.70 6,023.14 70,661.4K
10:33 6,023.09 6,023.91 6,023.09 6,023.31 40,867.1K
10:34 6,023.44 6,024.43 6,023.44 6,023.59 49,679.7K
10:35 6,023.43 6,024.53 6,023.12 6,024.53 50,851.3K
10:36 6,024.62 6,025.99 6,024.62 6,025.99 59,172.7K
10:37 6,026.37 6,028.36 6,026.37 6,028.36 48,659.9K
10:38 6,028.54 6,030.58 6,028.54 6,030.58 55,100.4K
10:39 6,030.57 6,031.18 6,029.38 6,031.18 53,521.1K
10:40 6,031.13 6,034.53 6,031.13 6,034.53 62,899.4K
10:41 6,034.75 6,038.06 6,034.75 6,037.99 64,120.5K
10:42 6,037.96 6,039.28 6,037.51 6,037.76 63,050.6K
10:43 6,037.80 6,037.80 6,036.44 6,036.66 54,429.5K
10:44 6,036.59 6,036.59 6,033.87 6,036.26 55,346.3K
10:45 6,036.29 6,037.47 6,035.70 6,037.47 62,228.6K
10:46 6,037.50 6,037.50 6,031.90 6,033.33 64,881.7K
10:47 6,033.30 6,033.30 6,029.34 6,030.97 51,533.3K
10:48 6,030.99 6,031.02 6,029.46 6,029.60 47,226.6K
10:49 6,029.76 6,029.76 6,027.56 6,028.14 38,379.3K
10:50 6,028.29 6,028.60 6,027.87 6,028.60 39,518.7K
10:51 6,028.68 6,029.67 6,028.68 6,029.67 41,204.3K
10:52 6,029.77 6,029.77 6,027.53 6,028.03 46,100.0K
10:53 6,028.07 6,028.09 6,027.55 6,027.55 37,732.4K
10:54 6,027.65 6,027.89 6,027.41 6,027.41 47,860.3K
10:55 6,027.39 6,027.60 6,027.00 6,027.40 37,899.6K
10:56 6,027.32 6,027.38 6,026.43 6,026.83 37,280.2K
10:57 6,027.11 6,027.65 6,027.11 6,027.65 41,343.0K
10:58 6,027.72 6,027.73 6,026.77 6,026.84 40,026.8K
10:59 6,026.91 6,027.51 6,026.17 6,026.82 46,106.9K
11:00 6,026.83 6,026.83 6,023.75 6,023.79 58,088.0K
11:01 6,023.86 6,023.86 6,020.24 6,021.02 72,381.8K
11:02 6,021.21 6,022.53 6,021.11 6,021.97 57,448.0K
11:03 6,021.90 6,022.48 6,021.06 6,021.33 40,470.2K
11:04 6,021.25 6,025.40 6,021.25 6,025.40 42,144.4K
11:05 6,025.35 6,025.35 6,023.00 6,023.36 33,696.3K
11:06 6,023.42 6,023.78 6,022.84 6,023.44 34,546.0K
11:07 6,023.33 6,023.33 6,021.74 6,021.94 36,876.0K
11:08 6,022.02 6,022.69 6,021.57 6,022.00 28,902.6K
11:09 6,021.96 6,023.38 6,021.96 6,023.33 32,201.0K
11:10 6,023.46 6,024.30 6,023.02 6,024.25 33,462.8K
11:11 6,024.07 6,024.77 6,024.07 6,024.45 31,260.4K
11:12 6,024.58 6,025.51 6,024.58 6,025.41 27,359.9K
11:13 6,025.28 6,025.88 6,025.05 6,025.88 27,106.3K
11:14 6,025.97 6,026.69 6,025.97 6,026.69 32,093.3K
11:15 6,026.84 6,028.27 6,026.59 6,028.27 34,096.7K
11:16 6,028.23 6,029.38 6,028.23 6,029.11 32,621.6K
11:17 6,029.30 6,031.74 6,029.24 6,031.54 46,453.4K
11:18 6,031.59 6,031.91 6,031.32 6,031.61 37,147.7K
11:19 6,031.70 6,034.59 6,031.70 6,034.11 46,748.2K
11:20 6,033.78 6,033.78 6,031.81 6,032.28 34,413.4K
11:21 6,030.68 6,031.93 6,029.96 6,031.93 32,089.1K
11:22 6,032.10 6,032.54 6,031.50 6,031.65 32,675.2K
11:23 6,031.35 6,031.74 6,028.63 6,029.11 33,802.7K
11:24 6,029.31 6,030.22 6,029.31 6,029.31 30,212.2K
11:25 6,029.38 6,030.32 6,029.21 6,030.32 32,961.0K
11:26 6,030.23 6,030.77 6,030.22 6,030.43 30,417.6K
11:27 6,030.63 6,031.06 6,030.55 6,030.93 32,523.2K
11:28 6,030.89 6,031.25 6,030.59 6,030.94 32,151.1K
11:29 6,030.80 6,030.94 6,029.52 6,030.13 38,437.4K
11:30 6,030.21 6,030.48 6,030.21 6,030.48 3,050.2K
11:31 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:32 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:33 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:34 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:35 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:36 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:37 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:38 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:39 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:40 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:41 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:42 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:43 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:44 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:45 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:46 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:47 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:48 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:49 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:50 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:51 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:52 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:53 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:54 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:55 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:56 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:57 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:58 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
11:59 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:00 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:01 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:02 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:03 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:04 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:05 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:06 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:07 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:08 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:09 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:10 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:11 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:12 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:13 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:14 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:15 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:16 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:17 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:18 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:19 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:20 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:21 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:22 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:23 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:24 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:25 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:26 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:27 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:28 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:29 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:30 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:31 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:32 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:33 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:34 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:35 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:36 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:37 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:38 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:39 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:40 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:41 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:42 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:43 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:44 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:45 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:46 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:47 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:48 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:49 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:50 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:51 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:52 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:53 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:54 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:55 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:56 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:57 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:58 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
12:59 6,030.48 6,030.48 6,030.48 6,030.48 0.0K
13:00 6,030.48 6,031.20 6,027.23 6,028.39 130,176.2K
13:01 6,028.29 6,030.94 6,028.29 6,030.94 52,063.7K
13:02 6,031.20 6,034.00 6,030.95 6,033.98 46,862.0K
13:03 6,033.99 6,036.04 6,033.99 6,036.04 43,624.8K
13:04 6,035.99 6,037.10 6,035.87 6,036.14 41,601.1K
13:05 6,036.02 6,036.65 6,035.18 6,036.65 53,046.5K
13:06 6,036.63 6,037.82 6,035.94 6,037.82 50,352.7K
13:07 6,038.04 6,040.14 6,038.04 6,040.14 63,275.8K
13:08 6,040.18 6,040.74 6,037.41 6,039.81 69,971.9K
13:09 6,039.80 6,039.80 6,035.67 6,037.83 64,370.5K
13:10 6,037.71 6,038.27 6,037.15 6,037.24 64,726.0K
13:11 6,037.15 6,037.68 6,036.69 6,037.36 59,530.4K
13:12 6,037.24 6,038.74 6,037.03 6,038.74 60,729.9K
13:13 6,038.65 6,038.65 6,035.12 6,036.70 66,853.9K
13:14 6,036.76 6,036.76 6,035.39 6,036.20 57,945.0K
13:15 6,036.27 6,040.52 6,036.27 6,040.52 64,266.1K
13:16 6,040.44 6,042.08 6,040.13 6,042.08 61,561.2K
13:17 6,042.16 6,042.98 6,040.21 6,040.95 67,285.8K
13:18 6,040.40 6,040.40 6,037.53 6,039.15 67,500.3K
13:19 6,038.97 6,038.97 6,036.51 6,037.78 48,084.2K
13:20 6,037.70 6,039.39 6,037.67 6,039.14 43,185.2K
13:21 6,039.18 6,040.22 6,038.95 6,040.22 53,716.0K
13:22 6,040.30 6,042.79 6,040.30 6,042.62 47,019.3K
13:23 6,042.52 6,043.89 6,042.52 6,043.71 48,632.5K
13:24 6,043.72 6,044.03 6,043.31 6,044.03 49,189.4K
13:25 6,044.04 6,045.49 6,044.04 6,045.49 51,070.3K
13:26 6,045.35 6,046.15 6,044.75 6,046.02 47,659.8K
13:27 6,045.99 6,047.40 6,045.99 6,047.06 51,926.1K
13:28 6,047.19 6,050.29 6,047.19 6,050.25 75,296.9K
13:29 6,050.19 6,050.46 6,046.09 6,048.11 78,267.7K
13:30 6,048.20 6,051.43 6,048.20 6,051.08 63,260.4K
13:31 6,050.89 6,051.43 6,049.48 6,051.43 54,487.3K
13:32 6,051.70 6,053.50 6,050.13 6,052.27 63,487.4K
13:33 6,050.33 6,050.73 6,048.66 6,050.73 59,784.8K
13:34 6,050.83 6,051.35 6,049.93 6,051.10 51,104.7K
13:35 6,051.15 6,051.15 6,048.87 6,049.06 49,680.3K
13:36 6,049.17 6,049.17 6,046.42 6,047.88 55,147.5K
13:37 6,047.82 6,048.74 6,047.67 6,048.58 42,108.6K
13:38 6,048.73 6,050.86 6,048.73 6,050.84 41,887.5K
13:39 6,050.87 6,052.91 6,050.87 6,052.82 50,763.6K
13:40 6,052.86 6,054.07 6,052.00 6,054.07 53,496.9K
13:41 6,054.00 6,055.06 6,053.70 6,055.06 64,680.8K
13:42 6,055.10 6,056.21 6,055.10 6,056.21 50,351.9K
13:43 6,056.29 6,056.57 6,055.54 6,056.57 48,119.7K
13:44 6,056.43 6,057.17 6,055.86 6,057.13 52,686.6K
13:45 6,057.35 6,064.59 6,056.99 6,064.59 99,424.2K
13:46 6,064.69 6,065.95 6,063.00 6,065.95 97,788.6K
13:47 6,066.19 6,066.70 6,065.55 6,066.70 68,513.6K
13:48 6,066.68 6,067.95 6,065.93 6,065.93 67,352.2K
13:49 6,065.86 6,065.86 6,061.47 6,062.38 62,259.3K
13:50 6,062.34 6,063.79 6,062.04 6,063.43 46,297.3K
13:51 6,063.42 6,063.42 6,061.08 6,061.93 49,342.9K
13:52 6,061.78 6,061.91 6,061.12 6,061.91 47,102.2K
13:53 6,061.95 6,062.03 6,061.47 6,061.67 44,042.0K
13:54 6,061.91 6,063.54 6,061.91 6,063.54 43,606.7K
13:55 6,063.39 6,063.85 6,062.31 6,063.85 46,290.2K
13:56 6,063.89 6,063.89 6,063.01 6,063.14 43,511.9K
13:57 6,062.91 6,064.80 6,062.42 6,064.80 43,386.9K
13:58 6,064.74 6,066.48 6,064.74 6,066.48 45,742.3K
13:59 6,066.52 6,067.13 6,066.21 6,067.03 46,679.3K
14:00 6,067.09 6,067.97 6,063.88 6,067.97 61,888.8K
14:01 6,068.01 6,073.37 6,068.01 6,073.37 77,644.1K
14:02 6,073.51 6,076.64 6,073.37 6,076.64 76,307.4K
14:03 6,076.38 6,076.51 6,071.18 6,072.45 70,442.3K
14:04 6,072.46 6,074.54 6,072.46 6,072.62 51,607.1K
14:05 6,072.34 6,072.34 6,069.96 6,072.12 57,695.5K
14:06 6,072.06 6,072.06 6,069.26 6,070.58 47,162.9K
14:07 6,070.73 6,074.52 6,070.73 6,074.52 51,886.6K
14:08 6,074.63 6,075.94 6,074.41 6,075.94 50,931.4K
14:09 6,075.99 6,077.37 6,075.69 6,077.37 54,395.5K
14:10 6,077.21 6,078.02 6,076.87 6,078.02 48,982.6K
14:11 6,077.85 6,078.65 6,077.66 6,078.54 49,828.3K
14:12 6,078.56 6,078.56 6,075.38 6,076.41 54,621.7K
14:13 6,076.50 6,077.79 6,076.50 6,077.74 48,597.2K
14:14 6,077.94 6,079.61 6,077.93 6,079.61 59,995.1K
14:15 6,079.62 6,081.78 6,079.62 6,081.78 67,654.6K
14:16 6,081.95 6,082.63 6,081.55 6,081.55 92,216.3K
14:17 6,079.80 6,080.23 6,077.52 6,080.14 64,471.3K
14:18 6,080.17 6,080.48 6,079.82 6,079.82 46,004.8K
14:19 6,079.60 6,079.60 6,076.81 6,077.74 53,863.3K
14:20 6,077.90 6,078.31 6,077.31 6,078.18 48,368.4K
14:21 6,078.01 6,078.01 6,074.43 6,075.06 56,799.3K
14:22 6,075.00 6,075.51 6,074.33 6,075.22 45,492.8K
14:23 6,075.08 6,076.43 6,075.08 6,076.23 46,613.3K
14:24 6,076.11 6,076.51 6,075.97 6,076.19 54,107.6K
14:25 6,076.15 6,076.51 6,075.56 6,076.39 49,050.7K
14:26 6,076.10 6,076.10 6,074.61 6,074.61 48,850.4K
14:27 6,072.55 6,074.31 6,072.55 6,074.31 55,862.4K
14:28 6,074.31 6,077.15 6,074.31 6,076.82 66,352.7K
14:29 6,077.05 6,078.21 6,076.89 6,078.21 63,044.4K
14:30 6,078.31 6,081.85 6,078.29 6,081.85 86,995.1K
14:31 6,082.02 6,083.53 6,082.01 6,083.33 80,208.3K
14:32 6,083.14 6,083.14 6,078.97 6,080.70 79,438.7K
14:33 6,080.45 6,081.41 6,080.45 6,081.35 52,451.0K
14:34 6,081.50 6,081.66 6,077.41 6,079.05 68,668.4K
14:35 6,078.68 6,079.43 6,078.68 6,079.27 50,349.3K
14:36 6,079.24 6,079.24 6,078.06 6,079.20 58,520.3K
14:37 6,079.14 6,081.19 6,079.14 6,080.92 62,617.2K
14:38 6,080.83 6,080.83 6,079.29 6,079.92 55,900.1K
14:39 6,079.94 6,080.22 6,079.60 6,080.02 58,494.0K
14:40 6,080.19 6,080.37 6,079.37 6,079.55 69,727.5K
14:41 6,079.27 6,079.27 6,076.16 6,077.91 79,589.1K
14:42 6,077.91 6,077.91 6,076.31 6,077.09 71,464.0K
14:43 6,077.18 6,077.39 6,076.27 6,077.12 76,781.1K
14:44 6,075.18 6,075.78 6,073.72 6,075.49 94,060.2K
14:45 6,074.50 6,076.53 6,074.50 6,076.16 81,910.6K
14:46 6,075.51 6,076.84 6,075.40 6,075.96 84,747.6K
14:47 6,075.91 6,077.13 6,075.10 6,077.13 80,786.0K
14:48 6,076.98 6,078.11 6,076.98 6,078.03 79,884.8K
14:49 6,077.97 6,079.00 6,077.91 6,079.00 87,986.3K
14:50 6,079.04 6,079.04 6,075.92 6,076.19 114,802.0K
14:51 6,076.45 6,077.08 6,076.15 6,077.08 94,948.9K
14:52 6,076.90 6,077.82 6,076.17 6,077.55 110,775.7K
14:53 6,077.56 6,078.50 6,076.42 6,076.42 115,721.8K
14:54 6,076.55 6,078.25 6,076.12 6,078.14 135,393.3K
14:55 6,078.55 6,078.82 6,077.89 6,078.80 134,427.9K
14:56 6,079.06 6,080.91 6,078.76 6,080.74 163,297.0K
14:57 6,080.99 6,080.99 6,080.02 6,080.02 11,794.9K
14:58 6,080.02 6,080.02 6,080.02 6,080.02 0.0K
14:59 6,080.02 6,080.02 6,078.22 6,078.22 287,581.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし