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 6,385.21 6,385.21 6,385.21 6,385.21 167,502.8K
09:29 6,385.21 6,385.21 6,385.21 6,385.21 0.0K
09:30 6,385.21 6,387.70 6,381.62 6,382.92 649,718.3K
09:31 6,382.99 6,395.95 6,382.99 6,395.95 448,824.6K
09:32 6,395.87 6,396.21 6,391.66 6,391.66 360,239.4K
09:33 6,391.40 6,391.40 6,385.62 6,385.97 313,409.2K
09:34 6,386.42 6,392.19 6,386.42 6,390.34 267,229.6K
09:35 6,390.32 6,390.32 6,386.98 6,387.96 261,779.4K
09:36 6,388.28 6,388.52 6,386.53 6,387.44 236,762.4K
09:37 6,387.19 6,387.19 6,381.08 6,384.29 246,357.5K
09:38 6,384.04 6,384.04 6,377.62 6,377.62 234,373.7K
09:39 6,377.19 6,377.19 6,371.81 6,371.89 263,261.4K
09:40 6,371.65 6,371.65 6,368.40 6,368.43 258,718.2K
09:41 6,368.40 6,371.10 6,367.66 6,370.20 242,083.9K
09:42 6,370.46 6,374.57 6,369.51 6,374.57 217,511.6K
09:43 6,374.80 6,379.33 6,374.47 6,379.33 183,587.8K
09:44 6,379.59 6,381.66 6,378.94 6,381.66 171,581.5K
09:45 6,381.65 6,384.02 6,380.61 6,384.02 186,100.1K
09:46 6,384.28 6,389.95 6,384.28 6,389.95 181,670.0K
09:47 6,389.53 6,394.85 6,389.53 6,394.85 175,186.6K
09:48 6,394.53 6,396.53 6,394.07 6,396.53 165,395.3K
09:49 6,396.98 6,398.41 6,396.31 6,398.41 151,482.0K
09:50 6,398.71 6,404.83 6,398.71 6,403.30 185,427.6K
09:51 6,403.76 6,403.85 6,401.14 6,401.53 141,510.3K
09:52 6,401.78 6,403.47 6,401.53 6,403.38 137,980.6K
09:53 6,403.02 6,403.02 6,400.50 6,401.90 166,207.0K
09:54 6,402.21 6,402.21 6,400.71 6,401.10 160,668.4K
09:55 6,400.78 6,400.78 6,399.16 6,399.16 149,484.7K
09:56 6,398.85 6,398.85 6,396.98 6,397.25 132,568.4K
09:57 6,397.43 6,399.90 6,397.43 6,399.43 138,337.4K
09:58 6,399.33 6,399.54 6,397.33 6,399.43 138,544.4K
09:59 6,399.23 6,400.92 6,398.88 6,400.92 148,057.8K
10:00 6,401.41 6,407.48 6,401.41 6,407.44 207,244.3K
10:01 6,407.65 6,407.65 6,403.40 6,403.40 150,078.7K
10:02 6,403.96 6,405.83 6,403.96 6,405.74 121,456.7K
10:03 6,405.83 6,406.47 6,405.55 6,406.28 118,128.2K
10:04 6,405.29 6,405.45 6,404.65 6,404.69 120,478.7K
10:05 6,404.51 6,404.51 6,402.22 6,403.67 127,182.1K
10:06 6,403.87 6,403.89 6,402.02 6,403.64 115,767.2K
10:07 6,403.95 6,407.39 6,403.95 6,407.39 144,310.6K
10:08 6,407.48 6,407.58 6,405.06 6,405.45 135,509.0K
10:09 6,405.41 6,405.41 6,401.59 6,403.14 162,664.9K
10:10 6,403.29 6,404.36 6,401.97 6,401.97 180,059.1K
10:11 6,402.08 6,403.83 6,400.71 6,403.31 151,486.5K
10:12 6,403.37 6,403.63 6,401.56 6,401.61 142,104.1K
10:13 6,401.49 6,401.49 6,399.65 6,399.65 131,914.6K
10:14 6,399.57 6,399.57 6,398.02 6,399.06 111,706.4K
10:15 6,399.09 6,399.09 6,396.36 6,396.59 109,143.2K
10:16 6,396.37 6,397.44 6,396.24 6,397.32 122,794.1K
10:17 6,397.42 6,398.40 6,397.07 6,398.39 113,525.7K
10:18 6,398.40 6,398.45 6,396.27 6,396.31 106,507.6K
10:19 6,396.40 6,396.86 6,395.25 6,395.25 107,375.1K
10:20 6,395.00 6,395.00 6,393.64 6,393.91 112,612.7K
10:21 6,393.87 6,393.90 6,393.06 6,393.06 89,646.3K
10:22 6,392.87 6,395.24 6,392.52 6,395.24 83,059.7K
10:23 6,395.61 6,396.87 6,395.53 6,396.87 116,011.0K
10:24 6,396.86 6,397.45 6,396.19 6,396.58 118,864.4K
10:25 6,396.24 6,397.08 6,396.21 6,397.00 83,604.6K
10:26 6,396.77 6,396.95 6,394.51 6,395.11 96,547.5K
10:27 6,395.03 6,396.43 6,395.03 6,396.25 76,117.6K
10:28 6,396.41 6,399.02 6,396.41 6,399.02 85,237.6K
10:29 6,398.92 6,402.98 6,398.92 6,402.98 96,376.6K
10:30 6,403.32 6,404.51 6,402.48 6,404.11 98,883.7K
10:31 6,403.87 6,403.95 6,401.90 6,402.78 93,722.3K
10:32 6,402.75 6,403.00 6,402.32 6,402.42 96,555.5K
10:33 6,402.47 6,402.47 6,400.55 6,400.58 91,579.5K
10:34 6,400.38 6,400.38 6,398.54 6,398.54 93,041.9K
10:35 6,398.65 6,398.65 6,392.94 6,393.28 101,077.3K
10:36 6,393.54 6,395.72 6,393.54 6,395.72 80,034.5K
10:37 6,395.89 6,396.11 6,392.95 6,392.95 93,813.4K
10:38 6,392.96 6,392.96 6,389.39 6,389.39 100,113.7K
10:39 6,389.24 6,389.24 6,386.37 6,387.37 114,541.8K
10:40 6,387.24 6,387.61 6,387.01 6,387.01 80,389.4K
10:41 6,386.97 6,386.97 6,384.52 6,384.52 101,645.4K
10:42 6,384.61 6,384.61 6,382.13 6,382.31 107,741.5K
10:43 6,382.03 6,383.76 6,382.03 6,383.76 90,545.2K
10:44 6,383.89 6,384.34 6,382.63 6,382.63 90,863.3K
10:45 6,382.77 6,383.46 6,382.20 6,383.46 89,298.9K
10:46 6,383.57 6,384.57 6,383.38 6,383.98 85,573.3K
10:47 6,383.81 6,383.91 6,380.74 6,380.74 89,462.0K
10:48 6,380.79 6,380.92 6,378.87 6,378.87 96,327.4K
10:49 6,378.84 6,380.75 6,378.84 6,380.46 82,340.8K
10:50 6,380.49 6,380.70 6,379.68 6,379.72 86,879.0K
10:51 6,379.75 6,379.75 6,378.50 6,378.52 77,539.1K
10:52 6,378.52 6,379.09 6,378.29 6,379.09 70,266.6K
10:53 6,379.04 6,380.77 6,378.93 6,380.77 66,315.7K
10:54 6,380.74 6,382.34 6,380.74 6,382.16 73,046.4K
10:55 6,382.23 6,382.23 6,381.78 6,381.92 53,290.9K
10:56 6,381.81 6,381.97 6,381.61 6,381.96 48,756.3K
10:57 6,382.20 6,382.20 6,381.02 6,381.22 58,061.1K
10:58 6,381.30 6,383.75 6,381.30 6,383.75 60,064.6K
10:59 6,383.61 6,384.28 6,382.71 6,384.28 66,268.6K
11:00 6,384.19 6,385.02 6,384.19 6,385.01 61,742.3K
11:01 6,384.89 6,384.89 6,383.50 6,384.76 66,558.0K
11:02 6,384.54 6,385.41 6,384.54 6,384.76 53,978.7K
11:03 6,384.88 6,384.98 6,384.57 6,384.61 47,592.6K
11:04 6,384.77 6,384.77 6,381.49 6,381.49 71,809.6K
11:05 6,381.31 6,381.75 6,381.07 6,381.42 52,049.4K
11:06 6,381.21 6,381.69 6,381.17 6,381.58 57,946.0K
11:07 6,381.54 6,381.65 6,380.42 6,380.42 57,828.8K
11:08 6,380.42 6,380.42 6,378.01 6,378.01 72,366.5K
11:09 6,377.98 6,378.00 6,376.90 6,376.94 66,972.4K
11:10 6,376.79 6,378.36 6,376.56 6,378.12 64,097.4K
11:11 6,378.15 6,378.15 6,376.68 6,376.68 68,756.7K
11:12 6,376.83 6,376.83 6,375.46 6,375.46 61,501.7K
11:13 6,375.42 6,375.59 6,374.90 6,374.98 54,347.9K
11:14 6,375.09 6,378.31 6,374.99 6,378.26 56,459.4K
11:15 6,378.35 6,380.96 6,378.30 6,380.96 59,401.0K
11:16 6,381.21 6,383.59 6,381.01 6,383.09 70,518.2K
11:17 6,383.09 6,383.09 6,381.71 6,381.98 56,842.2K
11:18 6,381.70 6,382.06 6,381.24 6,382.06 47,708.5K
11:19 6,382.09 6,383.64 6,382.09 6,383.31 71,064.1K
11:20 6,383.18 6,383.18 6,382.12 6,382.46 80,883.6K
11:21 6,382.30 6,382.30 6,381.05 6,381.25 46,964.1K
11:22 6,381.32 6,381.66 6,381.08 6,381.48 51,125.5K
11:23 6,381.36 6,381.97 6,381.17 6,381.93 51,863.9K
11:24 6,381.79 6,384.25 6,381.73 6,383.89 51,696.2K
11:25 6,383.95 6,384.66 6,383.22 6,384.66 56,803.9K
11:26 6,384.78 6,385.39 6,384.60 6,385.29 51,523.8K
11:27 6,385.45 6,387.60 6,385.45 6,387.10 61,741.9K
11:28 6,387.24 6,389.68 6,387.16 6,389.61 61,297.8K
11:29 6,389.69 6,391.91 6,389.69 6,391.88 61,759.5K
11:30 6,392.15 6,392.21 6,392.15 6,392.21 3,404.9K
11:31 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:32 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:33 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:34 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:35 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:36 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:37 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:38 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:39 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:40 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:41 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:42 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:43 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:44 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:45 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:46 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:47 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:48 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:49 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:50 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:51 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:52 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:53 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:54 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:55 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:56 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:57 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:58 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
11:59 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:00 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:01 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:02 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:03 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:04 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:05 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:06 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:07 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:08 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:09 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:10 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:11 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:12 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:13 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:14 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:15 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:16 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:17 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:18 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:19 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:20 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:21 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:22 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:23 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:24 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:25 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:26 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:27 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:28 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:29 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:30 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:31 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:32 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:33 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:34 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:35 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:36 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:37 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:38 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:39 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:40 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:41 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:42 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:43 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:44 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:45 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:46 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:47 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:48 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:49 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:50 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:51 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:52 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:53 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:54 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:55 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:56 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:57 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:58 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
12:59 6,392.21 6,392.21 6,392.21 6,392.21 0.0K
13:00 6,392.21 6,396.04 6,392.21 6,395.16 202,338.3K
13:01 6,395.20 6,396.47 6,395.10 6,395.55 78,464.3K
13:02 6,395.58 6,395.58 6,392.67 6,394.72 76,707.1K
13:03 6,394.64 6,398.62 6,394.64 6,398.62 71,890.7K
13:04 6,398.52 6,401.63 6,398.52 6,399.29 85,723.9K
13:05 6,399.17 6,402.65 6,399.03 6,402.29 75,998.0K
13:06 6,402.30 6,402.30 6,400.44 6,402.14 78,197.8K
13:07 6,402.03 6,402.17 6,401.14 6,401.29 59,309.0K
13:08 6,401.14 6,402.51 6,401.14 6,402.51 55,025.1K
13:09 6,402.53 6,405.86 6,402.53 6,405.86 76,044.0K
13:10 6,405.94 6,406.07 6,404.85 6,405.24 83,534.4K
13:11 6,405.31 6,405.31 6,401.23 6,401.99 78,104.4K
13:12 6,401.95 6,402.07 6,400.78 6,400.91 57,772.9K
13:13 6,400.68 6,400.78 6,399.84 6,400.77 52,884.2K
13:14 6,400.76 6,403.37 6,400.49 6,402.77 55,615.4K
13:15 6,402.85 6,402.93 6,401.15 6,401.25 63,761.3K
13:16 6,401.43 6,401.82 6,400.17 6,400.18 58,069.1K
13:17 6,400.24 6,400.55 6,399.92 6,399.92 59,406.0K
13:18 6,399.73 6,400.23 6,398.87 6,400.23 62,671.4K
13:19 6,400.15 6,400.55 6,398.98 6,398.98 57,661.4K
13:20 6,398.94 6,399.73 6,398.01 6,398.11 68,153.4K
13:21 6,398.07 6,399.38 6,398.01 6,399.05 71,810.0K
13:22 6,399.03 6,399.56 6,398.04 6,398.62 52,265.6K
13:23 6,398.72 6,401.18 6,398.72 6,400.91 48,449.9K
13:24 6,400.83 6,402.39 6,400.83 6,402.30 54,767.2K
13:25 6,402.33 6,404.41 6,402.20 6,403.63 57,866.4K
13:26 6,403.66 6,404.14 6,403.14 6,403.14 60,730.3K
13:27 6,403.27 6,403.89 6,402.90 6,403.02 55,681.3K
13:28 6,403.46 6,404.01 6,403.30 6,403.52 49,464.2K
13:29 6,403.57 6,404.04 6,402.94 6,404.04 53,052.0K
13:30 6,404.23 6,406.31 6,404.23 6,406.31 50,661.5K
13:31 6,406.28 6,406.51 6,405.46 6,405.89 55,765.0K
13:32 6,405.91 6,406.33 6,405.33 6,406.11 53,704.5K
13:33 6,406.29 6,407.77 6,406.29 6,407.35 58,227.1K
13:34 6,406.63 6,407.90 6,406.63 6,407.39 53,020.7K
13:35 6,407.38 6,407.50 6,406.58 6,406.72 51,990.7K
13:36 6,406.86 6,407.63 6,406.86 6,407.39 44,261.8K
13:37 6,407.50 6,408.26 6,407.35 6,408.07 53,108.5K
13:38 6,408.10 6,408.10 6,405.23 6,405.36 64,248.9K
13:39 6,405.62 6,405.62 6,403.95 6,403.95 61,045.7K
13:40 6,404.22 6,404.74 6,403.81 6,403.81 50,414.8K
13:41 6,403.87 6,405.01 6,403.87 6,405.01 44,863.7K
13:42 6,405.14 6,407.38 6,405.14 6,406.30 50,794.5K
13:43 6,406.05 6,406.95 6,406.05 6,406.74 46,844.2K
13:44 6,406.79 6,406.97 6,404.81 6,404.94 63,159.8K
13:45 6,405.00 6,405.48 6,404.47 6,404.54 53,916.3K
13:46 6,404.38 6,404.80 6,403.50 6,403.92 65,850.8K
13:47 6,403.78 6,404.85 6,403.34 6,403.34 54,177.2K
13:48 6,403.31 6,404.11 6,403.13 6,403.78 51,713.4K
13:49 6,403.99 6,405.32 6,403.99 6,405.03 44,144.9K
13:50 6,404.92 6,405.54 6,404.92 6,404.97 45,725.9K
13:51 6,404.96 6,406.65 6,404.87 6,406.65 49,400.1K
13:52 6,406.70 6,409.22 6,406.70 6,409.22 57,246.9K
13:53 6,409.15 6,410.39 6,409.15 6,409.85 60,987.4K
13:54 6,409.94 6,410.42 6,408.71 6,408.71 56,121.7K
13:55 6,408.88 6,409.21 6,408.63 6,408.81 49,212.4K
13:56 6,408.67 6,409.09 6,407.62 6,407.62 58,768.2K
13:57 6,407.49 6,408.32 6,407.49 6,408.19 51,737.0K
13:58 6,408.36 6,409.80 6,408.35 6,409.59 66,440.2K
13:59 6,409.55 6,409.83 6,409.13 6,409.57 56,435.8K
14:00 6,409.63 6,415.11 6,409.63 6,415.00 109,213.6K
14:01 6,415.07 6,415.97 6,413.54 6,413.58 79,336.8K
14:02 6,413.51 6,414.06 6,411.60 6,411.60 55,865.3K
14:03 6,411.40 6,411.73 6,406.92 6,408.68 85,986.0K
14:04 6,408.71 6,410.19 6,408.54 6,410.05 68,622.4K
14:05 6,410.22 6,411.12 6,410.10 6,411.07 55,518.6K
14:06 6,411.41 6,412.34 6,411.41 6,412.34 58,372.6K
14:07 6,412.50 6,414.83 6,412.34 6,414.73 70,170.6K
14:08 6,414.71 6,415.69 6,414.71 6,415.57 73,084.1K
14:09 6,415.52 6,417.82 6,415.47 6,417.66 70,420.7K
14:10 6,417.53 6,419.27 6,417.44 6,417.74 71,587.4K
14:11 6,417.84 6,418.95 6,417.75 6,418.95 66,403.2K
14:12 6,418.80 6,420.98 6,418.80 6,420.29 74,668.4K
14:13 6,420.30 6,422.52 6,419.48 6,421.63 70,071.4K
14:14 6,421.68 6,426.36 6,421.68 6,425.88 127,428.6K
14:15 6,426.06 6,427.74 6,425.97 6,426.28 117,453.4K
14:16 6,426.24 6,426.24 6,422.49 6,422.49 96,454.6K
14:17 6,422.43 6,422.43 6,420.14 6,420.14 85,130.2K
14:18 6,420.11 6,420.43 6,419.09 6,420.43 69,136.4K
14:19 6,421.99 6,423.55 6,420.72 6,420.72 89,540.1K
14:20 6,420.75 6,420.75 6,416.85 6,416.85 82,288.3K
14:21 6,416.73 6,416.73 6,413.93 6,413.93 78,691.1K
14:22 6,413.70 6,416.48 6,413.47 6,415.92 66,375.4K
14:23 6,416.04 6,416.04 6,414.96 6,415.08 57,768.0K
14:24 6,415.02 6,415.11 6,414.19 6,414.40 52,978.4K
14:25 6,414.41 6,415.00 6,413.76 6,413.76 63,405.8K
14:26 6,413.89 6,413.90 6,413.48 6,413.50 66,827.3K
14:27 6,413.47 6,413.62 6,412.85 6,412.85 65,714.7K
14:28 6,412.78 6,412.80 6,412.11 6,412.11 62,775.2K
14:29 6,411.78 6,411.78 6,403.16 6,403.16 167,017.0K
14:30 6,402.68 6,403.87 6,397.80 6,397.80 148,108.3K
14:31 6,398.16 6,400.40 6,397.35 6,400.25 121,264.0K
14:32 6,400.01 6,401.65 6,399.94 6,399.94 103,307.9K
14:33 6,399.85 6,399.85 6,399.12 6,399.31 85,569.5K
14:34 6,399.41 6,399.41 6,396.60 6,396.60 93,173.3K
14:35 6,396.49 6,396.49 6,395.12 6,395.12 89,538.2K
14:36 6,394.89 6,397.53 6,394.89 6,397.53 85,716.6K
14:37 6,397.06 6,397.06 6,394.46 6,394.46 83,654.6K
14:38 6,394.43 6,397.20 6,394.43 6,395.59 75,231.6K
14:39 6,395.66 6,398.48 6,395.66 6,398.16 77,718.6K
14:40 6,398.23 6,398.23 6,397.48 6,397.84 79,785.5K
14:41 6,397.97 6,398.36 6,397.78 6,398.36 74,924.3K
14:42 6,398.43 6,400.02 6,398.43 6,400.02 97,084.2K
14:43 6,400.19 6,400.96 6,400.19 6,400.25 96,343.4K
14:44 6,400.16 6,400.89 6,400.16 6,400.63 88,029.8K
14:45 6,400.95 6,400.95 6,399.60 6,399.60 92,170.6K
14:46 6,399.68 6,400.29 6,399.15 6,400.12 92,641.6K
14:47 6,399.92 6,400.49 6,399.15 6,399.15 86,676.8K
14:48 6,399.28 6,399.60 6,398.43 6,398.96 101,355.9K
14:49 6,399.07 6,399.73 6,399.06 6,399.65 103,298.1K
14:50 6,399.53 6,400.20 6,399.30 6,400.20 115,006.8K
14:51 6,400.07 6,400.87 6,400.07 6,400.87 113,573.7K
14:52 6,400.77 6,401.93 6,400.77 6,401.64 113,815.2K
14:53 6,401.58 6,403.06 6,401.58 6,403.06 123,362.0K
14:54 6,402.97 6,404.20 6,402.88 6,404.01 136,245.1K
14:55 6,403.67 6,404.18 6,403.35 6,404.03 162,034.5K
14:56 6,404.10 6,405.88 6,404.00 6,405.46 188,745.1K
14:57 6,405.88 6,406.32 6,405.88 6,406.32 12,104.7K
14:58 6,406.32 6,406.32 6,406.32 6,406.32 0.0K
14:59 6,406.32 6,406.57 6,406.32 6,406.57 278,421.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし