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 6,321.55 6,321.55 6,321.55 6,321.55 157,098.1K
09:29 6,321.55 6,321.55 6,321.55 6,321.55 0.0K
09:30 6,321.55 6,323.89 6,318.52 6,321.00 601,495.6K
09:31 6,321.30 6,330.88 6,319.63 6,330.88 352,013.7K
09:32 6,330.80 6,337.56 6,330.20 6,337.56 293,812.5K
09:33 6,337.99 6,343.58 6,337.99 6,343.47 287,517.6K
09:34 6,343.74 6,343.74 6,339.52 6,340.08 302,239.9K
09:35 6,340.41 6,345.38 6,340.41 6,343.82 261,610.9K
09:36 6,343.17 6,345.23 6,341.29 6,341.29 245,388.1K
09:37 6,340.55 6,345.17 6,338.80 6,345.17 235,372.5K
09:38 6,345.72 6,352.88 6,345.72 6,352.56 217,297.1K
09:39 6,352.54 6,353.19 6,351.56 6,351.76 215,779.0K
09:40 6,351.63 6,353.81 6,351.63 6,353.47 230,940.0K
09:41 6,353.42 6,355.79 6,350.28 6,355.35 237,076.5K
09:42 6,355.51 6,355.77 6,354.16 6,354.36 181,936.7K
09:43 6,354.42 6,355.76 6,354.42 6,355.76 202,237.0K
09:44 6,355.75 6,355.75 6,350.70 6,351.38 194,022.0K
09:45 6,351.44 6,356.67 6,351.44 6,356.67 202,993.6K
09:46 6,357.10 6,360.50 6,357.10 6,360.50 198,001.4K
09:47 6,360.61 6,360.61 6,356.43 6,357.39 191,421.4K
09:48 6,357.63 6,360.79 6,357.63 6,359.27 156,883.0K
09:49 6,359.24 6,362.17 6,359.24 6,362.17 147,050.8K
09:50 6,362.11 6,365.67 6,362.04 6,365.57 205,118.0K
09:51 6,365.43 6,365.62 6,364.09 6,364.13 148,885.8K
09:52 6,364.09 6,364.41 6,363.07 6,364.39 141,093.4K
09:53 6,364.40 6,364.43 6,363.71 6,364.10 150,907.8K
09:54 6,364.25 6,368.36 6,364.25 6,366.57 163,589.0K
09:55 6,366.48 6,369.37 6,366.44 6,368.27 155,246.6K
09:56 6,368.20 6,370.16 6,368.20 6,368.20 141,530.2K
09:57 6,369.18 6,370.21 6,368.25 6,370.21 136,207.6K
09:58 6,370.19 6,371.45 6,368.65 6,368.65 133,418.8K
09:59 6,368.17 6,368.17 6,364.64 6,365.40 128,455.5K
10:00 6,365.45 6,369.06 6,365.45 6,368.46 152,755.8K
10:01 6,368.39 6,368.39 6,364.70 6,364.70 143,398.7K
10:02 6,364.79 6,364.82 6,363.58 6,364.14 122,503.2K
10:03 6,364.18 6,364.74 6,362.87 6,362.87 110,641.4K
10:04 6,363.03 6,363.82 6,362.37 6,362.37 107,524.2K
10:05 6,362.20 6,362.20 6,359.81 6,360.29 115,843.4K
10:06 6,360.56 6,362.16 6,360.56 6,362.16 109,437.1K
10:07 6,362.30 6,364.82 6,362.30 6,362.94 120,484.1K
10:08 6,362.89 6,363.07 6,360.20 6,360.20 123,817.3K
10:09 6,360.13 6,360.13 6,356.93 6,357.22 113,337.8K
10:10 6,357.16 6,357.44 6,355.59 6,355.84 130,782.6K
10:11 6,356.02 6,357.17 6,356.02 6,356.56 113,296.5K
10:12 6,356.64 6,357.21 6,356.02 6,356.04 103,167.3K
10:13 6,356.24 6,356.24 6,355.62 6,355.91 98,147.9K
10:14 6,355.90 6,357.24 6,355.41 6,357.24 100,660.7K
10:15 6,357.25 6,361.23 6,357.25 6,360.89 109,004.6K
10:16 6,360.82 6,362.59 6,360.73 6,361.45 108,705.7K
10:17 6,361.38 6,365.73 6,361.38 6,365.38 99,033.2K
10:18 6,365.34 6,366.10 6,365.34 6,365.86 94,406.6K
10:19 6,365.60 6,367.83 6,365.60 6,367.83 101,021.3K
10:20 6,367.83 6,373.03 6,367.83 6,371.14 129,191.6K
10:21 6,371.11 6,371.63 6,370.78 6,370.78 89,608.9K
10:22 6,370.51 6,370.52 6,367.48 6,367.48 93,942.0K
10:23 6,367.33 6,367.90 6,367.10 6,367.43 76,111.4K
10:24 6,367.48 6,369.82 6,367.48 6,369.82 85,263.2K
10:25 6,369.73 6,371.15 6,369.73 6,370.36 73,971.5K
10:26 6,370.29 6,371.51 6,370.29 6,370.95 75,444.4K
10:27 6,370.60 6,370.66 6,369.62 6,369.84 72,254.8K
10:28 6,369.71 6,369.71 6,366.60 6,366.60 71,551.3K
10:29 6,366.57 6,367.76 6,366.45 6,367.47 68,927.1K
10:30 6,367.65 6,372.47 6,367.50 6,372.19 101,853.5K
10:31 6,371.95 6,371.95 6,370.97 6,371.41 77,163.6K
10:32 6,371.31 6,372.34 6,371.17 6,372.34 76,693.4K
10:33 6,372.23 6,373.89 6,371.98 6,372.12 84,242.3K
10:34 6,372.22 6,373.95 6,371.84 6,371.84 71,463.7K
10:35 6,371.70 6,371.88 6,370.48 6,370.56 71,520.6K
10:36 6,370.38 6,372.93 6,369.60 6,369.60 80,487.3K
10:37 6,369.50 6,371.56 6,369.50 6,371.21 91,824.6K
10:38 6,371.02 6,371.48 6,370.42 6,371.48 76,788.4K
10:39 6,371.78 6,373.09 6,369.81 6,369.81 97,270.7K
10:40 6,369.69 6,369.73 6,366.55 6,366.58 79,907.7K
10:41 6,366.52 6,366.52 6,362.84 6,362.84 99,907.1K
10:42 6,363.03 6,364.99 6,362.50 6,364.99 77,426.8K
10:43 6,364.93 6,367.42 6,364.93 6,365.27 82,230.5K
10:44 6,365.25 6,365.95 6,364.15 6,364.67 86,329.5K
10:45 6,364.68 6,364.91 6,363.54 6,363.54 76,371.5K
10:46 6,363.55 6,364.60 6,363.04 6,364.32 70,626.0K
10:47 6,364.25 6,366.11 6,364.25 6,366.00 61,651.3K
10:48 6,366.22 6,369.13 6,366.22 6,367.19 61,734.0K
10:49 6,367.10 6,368.39 6,366.93 6,368.39 55,633.8K
10:50 6,368.46 6,372.28 6,368.46 6,371.68 76,436.9K
10:51 6,372.34 6,372.34 6,371.24 6,371.24 72,635.9K
10:52 6,370.97 6,371.26 6,370.29 6,370.45 58,898.1K
10:53 6,370.59 6,370.80 6,370.15 6,370.15 62,934.6K
10:54 6,369.96 6,369.96 6,368.34 6,368.63 76,421.1K
10:55 6,368.41 6,369.13 6,368.35 6,369.03 74,637.8K
10:56 6,368.92 6,370.16 6,368.58 6,370.16 65,236.5K
10:57 6,371.06 6,371.06 6,366.85 6,366.99 82,978.6K
10:58 6,367.04 6,368.47 6,367.04 6,367.09 65,900.1K
10:59 6,367.07 6,367.40 6,366.50 6,367.40 63,505.1K
11:00 6,367.25 6,370.37 6,367.25 6,370.30 76,865.0K
11:01 6,370.43 6,370.68 6,369.59 6,370.66 85,148.0K
11:02 6,371.77 6,384.70 6,371.77 6,384.70 186,706.9K
11:03 6,384.63 6,384.70 6,382.00 6,383.89 109,823.9K
11:04 6,384.07 6,384.07 6,377.31 6,377.91 93,584.7K
11:05 6,377.88 6,381.95 6,377.77 6,381.42 76,170.6K
11:06 6,382.01 6,386.77 6,381.57 6,381.57 105,423.4K
11:07 6,381.36 6,381.40 6,377.86 6,378.18 73,411.1K
11:08 6,378.05 6,381.52 6,378.05 6,379.83 60,463.4K
11:09 6,379.91 6,385.26 6,379.91 6,385.26 74,329.6K
11:10 6,385.19 6,388.14 6,383.71 6,386.63 95,057.0K
11:11 6,387.98 6,392.23 6,386.68 6,391.12 95,488.5K
11:12 6,391.20 6,391.75 6,390.29 6,390.43 82,712.4K
11:13 6,390.37 6,395.02 6,390.19 6,390.79 107,247.2K
11:14 6,390.58 6,390.58 6,388.13 6,388.13 80,364.8K
11:15 6,387.77 6,387.77 6,384.09 6,384.09 77,096.7K
11:16 6,384.10 6,384.39 6,382.75 6,383.66 65,124.5K
11:17 6,383.47 6,383.47 6,379.04 6,379.08 70,950.9K
11:18 6,379.08 6,381.62 6,379.08 6,381.62 59,404.1K
11:19 6,381.71 6,386.03 6,381.71 6,383.84 62,530.4K
11:20 6,384.34 6,384.34 6,381.49 6,381.49 72,457.1K
11:21 6,381.34 6,382.54 6,381.24 6,382.03 47,617.5K
11:22 6,382.13 6,382.45 6,381.70 6,382.10 44,135.1K
11:23 6,382.01 6,382.91 6,381.13 6,382.91 44,645.9K
11:24 6,383.47 6,385.00 6,383.47 6,384.04 54,038.2K
11:25 6,384.20 6,384.45 6,383.60 6,384.41 48,767.9K
11:26 6,384.46 6,388.55 6,384.38 6,388.36 64,740.6K
11:27 6,388.54 6,389.51 6,388.34 6,389.51 60,977.8K
11:28 6,389.24 6,389.24 6,388.43 6,388.45 52,755.1K
11:29 6,388.53 6,390.88 6,388.53 6,390.49 62,073.6K
11:30 6,390.84 6,391.54 6,390.84 6,391.54 4,603.3K
11:31 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:32 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:33 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:34 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:35 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:36 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:37 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:38 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:39 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:40 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:41 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:42 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:43 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:44 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:45 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:46 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:47 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:48 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:49 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:50 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:51 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:52 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:53 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:54 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:55 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:56 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:57 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:58 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
11:59 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:00 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:01 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:02 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:03 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:04 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:05 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:06 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:07 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:08 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:09 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:10 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:11 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:12 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:13 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:14 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:15 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:16 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:17 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:18 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:19 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:20 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:21 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:22 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:23 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:24 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:25 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:26 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:27 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:28 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:29 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:30 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:31 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:32 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:33 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:34 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:35 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:36 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:37 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:38 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:39 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:40 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:41 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:42 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:43 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:44 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:45 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:46 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:47 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:48 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:49 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:50 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:51 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:52 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:53 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:54 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:55 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:56 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:57 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:58 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
12:59 6,391.54 6,391.54 6,391.54 6,391.54 0.0K
13:00 6,391.54 6,393.63 6,390.82 6,392.01 238,764.4K
13:01 6,391.74 6,391.74 6,389.62 6,389.62 76,282.7K
13:02 6,389.55 6,390.10 6,389.01 6,389.98 64,313.7K
13:03 6,389.84 6,390.97 6,389.69 6,390.74 59,902.1K
13:04 6,390.39 6,391.56 6,389.82 6,390.34 71,132.9K
13:05 6,390.05 6,390.20 6,386.82 6,387.68 76,802.9K
13:06 6,387.88 6,390.28 6,387.88 6,390.17 63,204.2K
13:07 6,390.06 6,391.82 6,390.05 6,391.53 68,895.2K
13:08 6,391.67 6,393.05 6,391.67 6,392.21 71,942.1K
13:09 6,392.13 6,392.40 6,390.75 6,390.79 65,146.8K
13:10 6,390.95 6,390.95 6,389.43 6,389.81 69,381.5K
13:11 6,389.65 6,389.81 6,388.75 6,389.08 63,775.2K
13:12 6,389.30 6,390.40 6,389.30 6,390.31 69,043.2K
13:13 6,390.44 6,391.36 6,390.32 6,391.36 67,119.6K
13:14 6,391.26 6,397.61 6,391.26 6,397.19 80,846.0K
13:15 6,397.26 6,399.85 6,396.68 6,397.51 87,326.7K
13:16 6,397.39 6,397.39 6,395.68 6,396.30 68,123.5K
13:17 6,396.10 6,398.49 6,395.88 6,397.65 63,626.6K
13:18 6,397.58 6,398.77 6,397.47 6,398.48 61,903.2K
13:19 6,398.16 6,398.30 6,397.69 6,397.90 71,409.8K
13:20 6,397.83 6,398.03 6,396.19 6,396.53 74,048.5K
13:21 6,396.43 6,396.56 6,394.84 6,394.84 63,091.0K
13:22 6,395.01 6,395.38 6,392.85 6,392.85 78,596.0K
13:23 6,392.64 6,392.64 6,391.20 6,391.20 68,172.8K
13:24 6,391.45 6,393.04 6,391.45 6,393.01 62,337.0K
13:25 6,393.00 6,393.04 6,391.82 6,392.07 57,125.0K
13:26 6,392.14 6,393.01 6,392.00 6,392.76 66,943.3K
13:27 6,392.42 6,393.09 6,392.09 6,393.09 64,592.2K
13:28 6,393.09 6,394.56 6,393.09 6,394.24 74,439.0K
13:29 6,394.17 6,394.17 6,391.23 6,391.57 85,787.5K
13:30 6,391.44 6,392.46 6,391.44 6,391.72 65,836.3K
13:31 6,391.64 6,392.29 6,390.86 6,391.04 59,892.8K
13:32 6,390.91 6,391.50 6,390.15 6,391.15 59,560.7K
13:33 6,391.27 6,392.26 6,391.27 6,391.90 64,534.1K
13:34 6,392.05 6,397.07 6,392.00 6,397.07 66,239.6K
13:35 6,397.20 6,398.54 6,396.18 6,398.54 64,440.2K
13:36 6,397.85 6,397.85 6,395.22 6,395.74 70,418.4K
13:37 6,395.81 6,397.70 6,395.43 6,396.35 60,262.8K
13:38 6,396.14 6,396.14 6,395.27 6,395.49 80,939.6K
13:39 6,395.61 6,395.79 6,394.73 6,395.79 71,384.1K
13:40 6,395.90 6,397.70 6,395.81 6,396.17 70,684.6K
13:41 6,396.08 6,398.63 6,395.95 6,398.61 70,342.4K
13:42 6,398.15 6,398.68 6,396.99 6,397.75 63,903.2K
13:43 6,397.80 6,399.34 6,397.65 6,399.16 71,800.2K
13:44 6,400.20 6,401.56 6,398.80 6,399.38 77,559.8K
13:45 6,399.31 6,399.96 6,399.31 6,399.61 60,978.1K
13:46 6,399.76 6,402.95 6,399.48 6,402.95 68,962.3K
13:47 6,402.90 6,402.90 6,401.18 6,401.18 63,374.2K
13:48 6,400.98 6,400.98 6,398.04 6,398.55 69,826.0K
13:49 6,398.42 6,399.32 6,398.42 6,399.27 55,449.8K
13:50 6,399.42 6,400.26 6,399.28 6,400.08 54,430.0K
13:51 6,400.23 6,400.55 6,399.80 6,399.87 50,064.5K
13:52 6,400.27 6,404.37 6,399.95 6,404.37 70,037.7K
13:53 6,404.04 6,404.49 6,401.31 6,401.31 58,057.0K
13:54 6,401.25 6,401.91 6,400.97 6,401.69 48,154.4K
13:55 6,401.73 6,403.63 6,401.52 6,402.47 54,364.0K
13:56 6,402.21 6,405.10 6,402.16 6,404.31 63,413.7K
13:57 6,404.32 6,405.47 6,403.41 6,403.41 59,520.7K
13:58 6,403.35 6,404.45 6,402.94 6,403.36 55,303.7K
13:59 6,403.27 6,403.37 6,402.06 6,402.11 60,029.8K
14:00 6,402.11 6,403.92 6,402.11 6,403.04 64,056.5K
14:01 6,402.90 6,403.60 6,402.16 6,402.21 56,555.4K
14:02 6,401.95 6,402.04 6,398.73 6,399.05 74,604.5K
14:03 6,398.96 6,399.07 6,397.67 6,397.67 63,561.5K
14:04 6,397.61 6,397.61 6,395.72 6,395.78 74,870.5K
14:05 6,395.60 6,397.40 6,395.09 6,397.40 67,335.8K
14:06 6,397.81 6,398.76 6,397.81 6,398.76 55,444.5K
14:07 6,398.63 6,398.94 6,398.32 6,398.60 52,425.5K
14:08 6,398.64 6,398.64 6,397.30 6,397.91 52,747.2K
14:09 6,397.75 6,397.85 6,397.27 6,397.74 54,892.6K
14:10 6,397.77 6,397.78 6,397.32 6,397.74 69,250.5K
14:11 6,397.71 6,397.85 6,394.17 6,394.28 85,986.8K
14:12 6,394.52 6,394.52 6,393.56 6,393.77 73,443.9K
14:13 6,394.06 6,396.90 6,394.06 6,396.81 89,410.8K
14:14 6,396.67 6,396.68 6,395.97 6,396.46 67,237.7K
14:15 6,396.48 6,396.57 6,395.63 6,395.76 61,051.4K
14:16 6,395.49 6,397.03 6,395.49 6,397.01 57,892.0K
14:17 6,396.88 6,397.73 6,396.73 6,397.73 53,839.4K
14:18 6,397.72 6,400.38 6,397.72 6,400.38 82,790.9K
14:19 6,400.54 6,400.92 6,400.33 6,400.70 58,469.1K
14:20 6,400.67 6,401.02 6,400.12 6,400.35 58,497.5K
14:21 6,400.34 6,401.27 6,400.34 6,401.22 52,670.2K
14:22 6,401.13 6,401.13 6,400.21 6,400.47 54,016.7K
14:23 6,400.42 6,400.80 6,400.11 6,400.11 59,186.2K
14:24 6,399.94 6,400.49 6,399.01 6,400.35 67,015.4K
14:25 6,400.14 6,400.53 6,400.07 6,400.53 53,792.4K
14:26 6,400.53 6,402.12 6,400.43 6,402.12 60,463.9K
14:27 6,402.13 6,403.76 6,401.89 6,403.44 77,026.1K
14:28 6,403.40 6,404.71 6,403.40 6,404.11 66,822.8K
14:29 6,404.01 6,404.58 6,404.01 6,404.45 71,701.4K
14:30 6,404.50 6,407.12 6,404.50 6,405.59 95,474.8K
14:31 6,405.68 6,405.70 6,404.04 6,404.35 84,504.5K
14:32 6,404.39 6,405.44 6,403.98 6,405.32 70,507.6K
14:33 6,405.08 6,405.22 6,404.67 6,404.96 70,905.6K
14:34 6,404.96 6,408.11 6,404.96 6,406.64 93,755.3K
14:35 6,406.37 6,406.49 6,406.00 6,406.43 72,141.5K
14:36 6,406.63 6,406.74 6,405.42 6,405.42 83,818.1K
14:37 6,405.47 6,405.48 6,404.21 6,404.21 79,584.1K
14:38 6,404.17 6,404.20 6,403.20 6,403.22 77,251.4K
14:39 6,403.17 6,403.25 6,402.63 6,402.78 78,280.5K
14:40 6,403.02 6,403.02 6,400.75 6,401.09 101,431.6K
14:41 6,401.21 6,401.73 6,400.68 6,400.98 82,568.3K
14:42 6,400.80 6,401.75 6,400.63 6,401.75 83,359.1K
14:43 6,401.66 6,401.80 6,400.74 6,401.48 84,955.6K
14:44 6,401.38 6,402.56 6,401.38 6,402.15 94,855.5K
14:45 6,402.09 6,402.09 6,401.46 6,401.54 89,728.5K
14:46 6,401.33 6,401.98 6,401.33 6,401.93 96,547.9K
14:47 6,401.70 6,402.29 6,401.30 6,401.68 98,201.6K
14:48 6,401.97 6,402.15 6,401.40 6,402.04 100,454.2K
14:49 6,401.99 6,403.78 6,401.82 6,403.16 110,289.6K
14:50 6,403.13 6,403.13 6,401.42 6,401.75 142,568.9K
14:51 6,401.80 6,402.00 6,401.36 6,401.36 122,854.6K
14:52 6,401.53 6,402.19 6,401.41 6,402.10 118,312.6K
14:53 6,402.05 6,402.68 6,401.85 6,401.85 133,822.8K
14:54 6,402.01 6,403.45 6,401.72 6,403.45 154,583.1K
14:55 6,403.12 6,403.46 6,402.42 6,403.20 169,067.4K
14:56 6,403.33 6,405.06 6,403.01 6,405.05 192,399.6K
14:57 6,405.27 6,405.27 6,405.18 6,405.18 12,467.7K
14:58 6,405.18 6,405.18 6,405.18 6,405.18 0.0K
14:59 6,405.18 6,407.70 6,405.18 6,407.70 310,666.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし