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 6,412.15 6,412.15 6,412.15 6,412.15 202,888.7K
09:29 6,412.15 6,412.15 6,412.15 6,412.15 0.0K
09:30 6,413.36 6,415.93 6,413.36 6,413.56 758,470.4K
09:31 6,413.34 6,413.34 6,407.48 6,408.59 520,961.5K
09:32 6,409.60 6,413.43 6,409.60 6,409.65 393,137.4K
09:33 6,409.37 6,411.05 6,406.69 6,409.54 365,723.9K
09:34 6,408.53 6,408.53 6,404.86 6,407.87 355,407.7K
09:35 6,407.78 6,409.67 6,407.78 6,408.53 279,947.9K
09:36 6,408.97 6,416.49 6,408.01 6,416.49 260,752.1K
09:37 6,417.16 6,423.89 6,417.16 6,423.83 249,451.3K
09:38 6,423.79 6,423.79 6,416.37 6,416.37 234,488.7K
09:39 6,416.74 6,416.95 6,413.75 6,414.71 242,410.3K
09:40 6,414.41 6,415.60 6,412.19 6,412.19 221,710.3K
09:41 6,411.72 6,412.41 6,409.03 6,412.41 214,043.9K
09:42 6,412.53 6,415.15 6,412.53 6,415.15 187,622.7K
09:43 6,415.26 6,417.45 6,415.26 6,417.45 183,508.6K
09:44 6,417.57 6,419.07 6,414.81 6,414.81 189,205.9K
09:45 6,414.90 6,416.20 6,412.95 6,414.78 174,298.5K
09:46 6,414.51 6,414.53 6,413.08 6,413.77 174,269.2K
09:47 6,413.52 6,413.52 6,410.14 6,410.32 171,987.9K
09:48 6,410.12 6,412.26 6,408.69 6,412.26 173,418.5K
09:49 6,412.09 6,415.33 6,412.09 6,414.23 164,313.1K
09:50 6,412.98 6,415.38 6,412.98 6,415.31 171,756.2K
09:51 6,415.34 6,415.69 6,413.09 6,414.23 157,579.3K
09:52 6,414.33 6,418.40 6,414.33 6,417.61 153,453.3K
09:53 6,417.46 6,418.42 6,417.46 6,418.03 147,324.0K
09:54 6,417.90 6,420.42 6,417.52 6,419.72 143,035.2K
09:55 6,419.58 6,419.90 6,417.73 6,419.39 137,462.8K
09:56 6,419.34 6,419.34 6,417.57 6,417.91 130,022.7K
09:57 6,417.88 6,418.80 6,417.58 6,418.78 116,641.2K
09:58 6,418.49 6,420.01 6,418.49 6,420.01 103,505.4K
09:59 6,420.07 6,423.04 6,420.07 6,422.64 116,424.8K
10:00 6,422.87 6,423.43 6,422.27 6,422.77 116,187.1K
10:01 6,422.84 6,422.84 6,418.51 6,419.30 117,790.1K
10:02 6,419.61 6,420.47 6,418.73 6,418.73 110,098.3K
10:03 6,419.02 6,421.25 6,419.02 6,419.97 111,122.7K
10:04 6,419.94 6,420.42 6,419.61 6,420.41 90,108.7K
10:05 6,420.35 6,421.05 6,418.72 6,419.27 95,320.1K
10:06 6,418.68 6,420.47 6,418.68 6,420.04 93,037.3K
10:07 6,420.02 6,420.02 6,413.72 6,413.72 121,343.7K
10:08 6,413.72 6,415.54 6,413.72 6,415.29 96,502.3K
10:09 6,415.38 6,417.25 6,415.38 6,417.09 91,559.6K
10:10 6,417.24 6,418.49 6,417.14 6,418.41 104,675.3K
10:11 6,418.40 6,419.55 6,417.95 6,419.49 95,032.7K
10:12 6,419.50 6,420.28 6,419.32 6,420.06 102,671.3K
10:13 6,420.06 6,422.88 6,419.91 6,422.88 111,959.3K
10:14 6,422.77 6,424.22 6,422.62 6,424.03 108,852.8K
10:15 6,424.25 6,424.46 6,423.87 6,424.27 122,103.8K
10:16 6,424.09 6,424.33 6,422.38 6,422.94 112,310.6K
10:17 6,422.88 6,425.07 6,422.88 6,423.83 105,843.3K
10:18 6,424.01 6,424.01 6,420.39 6,421.44 112,760.6K
10:19 6,421.15 6,421.18 6,418.52 6,420.33 114,962.6K
10:20 6,420.25 6,420.25 6,418.93 6,419.15 102,452.0K
10:21 6,419.01 6,420.64 6,419.01 6,420.35 112,681.4K
10:22 6,420.21 6,421.30 6,419.34 6,421.02 83,799.0K
10:23 6,421.02 6,421.77 6,420.45 6,421.77 79,830.2K
10:24 6,421.65 6,425.79 6,421.65 6,425.75 90,706.5K
10:25 6,425.99 6,426.90 6,425.30 6,426.84 87,743.7K
10:26 6,426.84 6,430.03 6,426.84 6,430.03 94,214.4K
10:27 6,430.04 6,430.84 6,430.04 6,430.47 89,041.8K
10:28 6,430.61 6,430.61 6,428.87 6,429.91 87,497.8K
10:29 6,429.59 6,430.34 6,428.39 6,429.38 84,863.0K
10:30 6,429.44 6,429.61 6,428.27 6,428.27 85,448.0K
10:31 6,428.11 6,428.11 6,426.78 6,427.14 82,501.0K
10:32 6,426.94 6,427.07 6,425.36 6,427.07 102,352.9K
10:33 6,427.33 6,430.17 6,427.33 6,430.17 85,215.9K
10:34 6,430.12 6,430.74 6,429.82 6,430.02 76,032.3K
10:35 6,429.95 6,429.95 6,428.95 6,429.10 72,714.8K
10:36 6,429.03 6,429.21 6,428.19 6,428.19 73,844.0K
10:37 6,428.11 6,428.11 6,426.77 6,427.13 76,618.7K
10:38 6,427.14 6,427.28 6,426.39 6,426.59 64,339.0K
10:39 6,426.76 6,426.76 6,424.95 6,424.95 79,519.1K
10:40 6,425.14 6,425.67 6,424.62 6,425.57 80,654.7K
10:41 6,425.79 6,426.58 6,425.61 6,426.18 78,800.8K
10:42 6,426.13 6,426.34 6,425.69 6,426.17 77,338.6K
10:43 6,426.40 6,428.10 6,426.23 6,428.10 76,799.7K
10:44 6,428.31 6,429.51 6,428.31 6,428.66 84,288.7K
10:45 6,428.74 6,428.87 6,428.00 6,428.59 66,662.6K
10:46 6,428.70 6,429.76 6,428.70 6,429.64 76,277.5K
10:47 6,429.48 6,430.51 6,429.28 6,430.50 80,578.1K
10:48 6,430.51 6,431.09 6,430.01 6,430.17 64,708.5K
10:49 6,430.17 6,430.33 6,430.02 6,430.02 76,719.3K
10:50 6,430.41 6,430.41 6,428.63 6,428.72 82,619.2K
10:51 6,428.73 6,428.95 6,428.21 6,428.83 85,916.6K
10:52 6,428.77 6,428.89 6,428.36 6,428.39 81,727.0K
10:53 6,428.32 6,428.32 6,426.94 6,427.23 87,718.9K
10:54 6,427.33 6,429.41 6,427.08 6,429.32 78,508.9K
10:55 6,429.12 6,429.12 6,426.75 6,426.75 88,503.1K
10:56 6,426.87 6,426.87 6,420.88 6,420.88 131,416.6K
10:57 6,420.92 6,420.92 6,419.66 6,419.66 85,507.2K
10:58 6,419.76 6,419.76 6,418.76 6,418.77 70,385.9K
10:59 6,418.73 6,418.73 6,414.19 6,414.19 121,205.7K
11:00 6,414.06 6,414.06 6,410.33 6,410.33 118,388.2K
11:01 6,410.48 6,410.48 6,404.48 6,404.48 153,841.0K
11:02 6,404.50 6,404.50 6,403.11 6,403.11 121,500.7K
11:03 6,403.00 6,403.10 6,401.87 6,401.98 101,793.8K
11:04 6,402.01 6,402.01 6,400.38 6,401.76 118,018.0K
11:05 6,401.85 6,404.89 6,401.85 6,404.75 96,922.5K
11:06 6,404.90 6,406.75 6,404.86 6,406.75 66,820.6K
11:07 6,406.92 6,410.30 6,406.92 6,410.13 68,302.2K
11:08 6,410.36 6,412.11 6,410.22 6,411.96 66,349.4K
11:09 6,412.20 6,412.20 6,409.78 6,409.78 66,755.9K
11:10 6,409.92 6,409.92 6,405.50 6,405.50 79,491.3K
11:11 6,405.56 6,405.56 6,401.52 6,401.71 110,882.1K
11:12 6,401.60 6,402.55 6,401.60 6,401.63 75,986.7K
11:13 6,401.64 6,401.77 6,400.85 6,400.93 67,546.1K
11:14 6,401.11 6,401.97 6,400.69 6,401.87 63,898.4K
11:15 6,401.79 6,402.40 6,401.69 6,401.69 63,499.9K
11:16 6,401.47 6,401.47 6,398.75 6,399.13 82,346.0K
11:17 6,399.21 6,399.73 6,398.88 6,399.54 67,550.8K
11:18 6,399.36 6,399.36 6,397.17 6,397.21 71,678.8K
11:19 6,397.25 6,397.25 6,396.27 6,396.43 77,367.5K
11:20 6,396.48 6,397.12 6,395.24 6,395.24 81,178.2K
11:21 6,395.35 6,395.59 6,394.74 6,395.44 68,693.8K
11:22 6,395.75 6,402.06 6,395.75 6,402.06 89,270.3K
11:23 6,401.99 6,402.80 6,401.90 6,402.80 64,845.3K
11:24 6,402.89 6,404.29 6,402.89 6,404.25 55,435.9K
11:25 6,404.38 6,405.38 6,404.38 6,405.12 59,057.3K
11:26 6,405.11 6,405.11 6,404.22 6,404.63 50,925.1K
11:27 6,404.43 6,405.00 6,404.16 6,405.00 47,299.8K
11:28 6,404.94 6,406.22 6,404.94 6,405.99 53,759.8K
11:29 6,405.78 6,406.92 6,405.78 6,406.60 56,150.8K
11:30 6,406.66 6,406.66 6,406.44 6,406.44 3,178.9K
11:31 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:32 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:33 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:34 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:35 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:36 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:37 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:38 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:39 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:40 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:41 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:42 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:43 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:44 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:45 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:46 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:47 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:48 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:49 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:50 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:51 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:52 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:53 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:54 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:55 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:56 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:57 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:58 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
11:59 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:00 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:01 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:02 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:03 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:04 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:05 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:06 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:07 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:08 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:09 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:10 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:11 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:12 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:13 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:14 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:15 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:16 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:17 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:18 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:19 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:20 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:21 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:22 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:23 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:24 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:25 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:26 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:27 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:28 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:29 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:30 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:31 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:32 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:33 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:34 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:35 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:36 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:37 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:38 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:39 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:40 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:41 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:42 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:43 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:44 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:45 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:46 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:47 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:48 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:49 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:50 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:51 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:52 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:53 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:54 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:55 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:56 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:57 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:58 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
12:59 6,406.44 6,406.44 6,406.44 6,406.44 0.0K
13:00 6,406.44 6,409.81 6,406.44 6,408.15 192,779.7K
13:01 6,408.21 6,411.95 6,408.21 6,410.98 66,526.9K
13:02 6,410.87 6,413.70 6,410.87 6,413.70 62,665.1K
13:03 6,413.95 6,415.78 6,413.95 6,414.33 81,401.8K
13:04 6,414.03 6,414.17 6,413.78 6,414.09 64,090.6K
13:05 6,414.12 6,414.57 6,413.07 6,413.44 63,096.0K
13:06 6,413.47 6,413.47 6,412.47 6,412.84 64,024.5K
13:07 6,412.88 6,412.88 6,411.71 6,412.83 58,449.0K
13:08 6,412.75 6,413.33 6,411.54 6,411.54 72,872.4K
13:09 6,411.79 6,413.72 6,411.52 6,413.58 55,549.5K
13:10 6,413.65 6,413.65 6,412.21 6,412.33 72,161.4K
13:11 6,412.13 6,413.07 6,411.66 6,412.82 53,968.5K
13:12 6,412.73 6,414.02 6,412.73 6,413.35 56,611.8K
13:13 6,413.29 6,413.64 6,412.90 6,413.00 54,888.7K
13:14 6,413.23 6,414.19 6,413.23 6,413.98 46,714.2K
13:15 6,414.00 6,414.18 6,412.42 6,414.18 61,059.1K
13:16 6,414.14 6,414.47 6,413.34 6,413.34 58,703.7K
13:17 6,413.29 6,413.60 6,412.27 6,412.37 55,647.1K
13:18 6,412.29 6,412.69 6,411.29 6,412.54 67,953.1K
13:19 6,412.45 6,413.36 6,412.45 6,412.84 51,071.4K
13:20 6,413.05 6,413.44 6,412.63 6,412.90 50,427.9K
13:21 6,413.14 6,413.69 6,413.00 6,413.56 45,385.3K
13:22 6,413.53 6,415.25 6,413.45 6,415.21 46,674.7K
13:23 6,415.11 6,416.48 6,415.11 6,416.30 48,765.9K
13:24 6,416.32 6,417.59 6,416.17 6,417.59 59,314.8K
13:25 6,417.82 6,418.10 6,416.75 6,416.83 59,617.1K
13:26 6,416.75 6,416.75 6,415.44 6,415.80 54,235.4K
13:27 6,415.70 6,415.70 6,413.82 6,413.86 61,240.0K
13:28 6,413.70 6,413.70 6,413.09 6,413.42 51,066.1K
13:29 6,413.29 6,414.44 6,413.29 6,414.25 46,588.7K
13:30 6,414.48 6,414.96 6,413.55 6,413.55 58,814.4K
13:31 6,413.36 6,413.36 6,410.79 6,410.79 63,501.3K
13:32 6,410.85 6,410.85 6,409.57 6,409.60 54,615.8K
13:33 6,409.46 6,410.29 6,409.42 6,410.26 72,747.1K
13:34 6,410.30 6,411.29 6,410.30 6,410.92 57,548.9K
13:35 6,410.80 6,410.80 6,410.23 6,410.24 53,238.5K
13:36 6,410.38 6,410.49 6,409.97 6,410.22 45,814.8K
13:37 6,410.03 6,410.03 6,409.21 6,409.46 46,287.1K
13:38 6,409.65 6,409.93 6,409.17 6,409.68 44,555.9K
13:39 6,409.65 6,410.35 6,409.65 6,409.81 47,169.9K
13:40 6,409.70 6,409.82 6,409.22 6,409.47 50,429.2K
13:41 6,409.56 6,410.76 6,409.50 6,410.76 46,174.6K
13:42 6,411.09 6,412.32 6,411.09 6,412.32 55,292.9K
13:43 6,412.18 6,412.91 6,412.18 6,412.73 50,512.4K
13:44 6,412.93 6,412.93 6,412.22 6,412.43 51,695.7K
13:45 6,412.35 6,412.61 6,411.92 6,411.92 51,784.2K
13:46 6,411.86 6,411.89 6,410.30 6,411.10 63,425.0K
13:47 6,411.32 6,412.49 6,411.28 6,412.06 53,899.6K
13:48 6,412.00 6,413.42 6,411.95 6,413.42 53,653.9K
13:49 6,413.48 6,414.26 6,413.48 6,414.19 56,783.0K
13:50 6,414.32 6,414.83 6,413.74 6,414.03 51,448.2K
13:51 6,413.77 6,413.77 6,412.91 6,413.42 58,351.1K
13:52 6,413.56 6,413.94 6,413.43 6,413.77 45,435.5K
13:53 6,413.69 6,415.06 6,413.69 6,414.14 48,490.8K
13:54 6,413.91 6,415.21 6,413.89 6,414.76 50,205.8K
13:55 6,414.75 6,415.48 6,414.52 6,415.44 46,515.6K
13:56 6,415.41 6,415.79 6,414.85 6,414.85 50,414.0K
13:57 6,414.90 6,415.11 6,413.60 6,413.60 50,855.4K
13:58 6,413.61 6,413.84 6,413.27 6,413.84 41,555.7K
13:59 6,413.80 6,414.19 6,413.68 6,413.85 44,753.1K
14:00 6,413.81 6,414.03 6,412.97 6,412.97 58,589.6K
14:01 6,412.93 6,413.14 6,411.82 6,411.99 54,742.9K
14:02 6,412.08 6,412.23 6,411.80 6,411.80 45,493.0K
14:03 6,411.88 6,412.16 6,409.06 6,409.06 73,717.6K
14:04 6,408.93 6,408.93 6,403.56 6,403.56 115,681.8K
14:05 6,403.51 6,403.56 6,402.77 6,402.77 91,692.4K
14:06 6,402.62 6,402.62 6,400.37 6,400.37 82,725.2K
14:07 6,400.38 6,400.38 6,397.32 6,397.32 94,381.5K
14:08 6,397.18 6,401.19 6,397.18 6,400.61 86,922.5K
14:09 6,400.47 6,400.51 6,399.45 6,399.45 62,834.7K
14:10 6,399.62 6,399.62 6,395.60 6,395.60 84,736.7K
14:11 6,395.47 6,396.89 6,393.06 6,395.96 113,326.1K
14:12 6,395.39 6,395.50 6,393.15 6,393.15 70,739.8K
14:13 6,392.84 6,393.68 6,392.52 6,392.93 73,867.3K
14:14 6,393.56 6,395.56 6,393.17 6,395.56 68,580.8K
14:15 6,395.71 6,397.86 6,395.71 6,397.78 59,838.1K
14:16 6,397.95 6,399.04 6,397.95 6,398.38 43,900.0K
14:17 6,398.41 6,398.97 6,398.21 6,398.97 43,286.9K
14:18 6,399.03 6,400.47 6,398.60 6,400.47 44,930.3K
14:19 6,401.33 6,404.05 6,401.33 6,403.30 73,916.6K
14:20 6,403.27 6,403.37 6,400.73 6,400.73 65,478.8K
14:21 6,400.54 6,400.75 6,399.57 6,399.65 51,059.6K
14:22 6,399.47 6,399.47 6,398.15 6,398.26 47,803.2K
14:23 6,398.12 6,398.94 6,398.06 6,398.10 49,260.2K
14:24 6,398.13 6,398.13 6,397.75 6,398.06 48,131.0K
14:25 6,397.58 6,397.70 6,395.81 6,395.81 54,590.9K
14:26 6,395.78 6,395.78 6,395.34 6,395.50 51,709.5K
14:27 6,395.45 6,395.45 6,393.68 6,394.02 73,637.3K
14:28 6,393.91 6,395.76 6,393.91 6,394.30 57,440.5K
14:29 6,394.46 6,394.90 6,394.20 6,394.82 55,809.7K
14:30 6,394.78 6,395.73 6,394.51 6,394.51 58,132.2K
14:31 6,394.62 6,395.28 6,393.85 6,395.21 68,236.9K
14:32 6,394.94 6,396.93 6,394.27 6,396.38 69,710.4K
14:33 6,396.42 6,398.12 6,395.74 6,395.74 61,473.5K
14:34 6,395.90 6,396.35 6,395.54 6,395.63 59,882.4K
14:35 6,395.50 6,396.76 6,395.47 6,396.76 58,317.0K
14:36 6,396.64 6,396.91 6,396.49 6,396.49 55,631.8K
14:37 6,396.50 6,396.50 6,394.75 6,394.80 66,152.2K
14:38 6,394.75 6,394.75 6,388.87 6,389.01 133,339.6K
14:39 6,388.64 6,388.64 6,385.40 6,385.85 137,765.3K
14:40 6,385.46 6,385.46 6,379.69 6,379.69 158,964.3K
14:41 6,379.97 6,382.15 6,379.25 6,381.17 160,555.1K
14:42 6,381.08 6,381.24 6,377.15 6,377.15 134,666.8K
14:43 6,377.22 6,378.78 6,376.07 6,378.78 154,438.5K
14:44 6,379.95 6,381.95 6,378.51 6,378.51 130,972.5K
14:45 6,378.38 6,378.38 6,375.21 6,375.26 126,342.5K
14:46 6,375.25 6,379.10 6,375.08 6,379.10 129,897.1K
14:47 6,379.04 6,381.86 6,378.97 6,381.61 112,326.8K
14:48 6,381.68 6,382.65 6,381.45 6,382.51 89,853.2K
14:49 6,383.71 6,385.57 6,383.04 6,384.51 103,673.7K
14:50 6,384.89 6,387.01 6,384.89 6,386.96 116,269.5K
14:51 6,386.86 6,388.40 6,386.64 6,388.30 101,544.8K
14:52 6,388.33 6,389.55 6,388.33 6,389.55 106,271.5K
14:53 6,389.46 6,390.00 6,389.32 6,389.94 112,652.9K
14:54 6,389.82 6,390.51 6,389.16 6,389.55 126,733.7K
14:55 6,389.64 6,389.78 6,388.77 6,389.40 137,138.5K
14:56 6,389.38 6,390.33 6,389.13 6,390.30 157,297.4K
14:57 6,390.48 6,390.70 6,390.48 6,390.65 10,463.8K
14:58 6,390.65 6,390.65 6,390.65 6,390.65 0.0K
14:59 6,390.65 6,390.67 6,390.47 6,390.47 244,556.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし