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 6,411.31 6,411.31 6,411.31 6,411.31 244,941.9K
09:29 6,411.31 6,411.31 6,411.31 6,411.31 0.0K
09:30 6,411.31 6,416.91 6,407.23 6,407.23 914,941.7K
09:31 6,406.88 6,408.04 6,402.72 6,403.03 584,351.8K
09:32 6,403.19 6,403.19 6,398.84 6,398.92 436,428.5K
09:33 6,398.38 6,398.38 6,394.34 6,395.95 400,461.0K
09:34 6,396.46 6,396.46 6,393.53 6,393.53 350,792.5K
09:35 6,393.72 6,393.72 6,388.40 6,388.95 362,859.8K
09:36 6,389.15 6,395.00 6,389.15 6,395.00 354,142.3K
09:37 6,395.54 6,396.21 6,393.21 6,394.08 309,788.7K
09:38 6,394.47 6,399.16 6,394.17 6,399.16 276,387.6K
09:39 6,399.80 6,407.49 6,399.80 6,407.22 280,064.1K
09:40 6,407.34 6,410.08 6,407.23 6,408.66 237,906.1K
09:41 6,408.40 6,408.40 6,402.63 6,403.19 258,544.1K
09:42 6,403.45 6,407.53 6,402.61 6,407.53 212,361.4K
09:43 6,407.51 6,412.14 6,407.30 6,412.14 200,203.2K
09:44 6,412.12 6,415.02 6,410.61 6,415.02 194,274.9K
09:45 6,415.18 6,415.27 6,411.79 6,412.99 187,960.2K
09:46 6,413.09 6,419.00 6,413.09 6,419.00 204,646.4K
09:47 6,419.07 6,424.03 6,419.07 6,421.81 195,317.0K
09:48 6,422.25 6,422.88 6,420.89 6,422.88 170,281.3K
09:49 6,422.90 6,427.02 6,422.90 6,426.12 183,218.3K
09:50 6,426.35 6,427.84 6,426.35 6,426.87 205,824.4K
09:51 6,426.93 6,428.30 6,424.63 6,428.16 202,744.0K
09:52 6,427.73 6,427.83 6,424.79 6,425.59 174,494.0K
09:53 6,425.59 6,426.02 6,420.47 6,422.55 159,187.5K
09:54 6,422.27 6,422.27 6,419.47 6,420.59 135,085.1K
09:55 6,421.01 6,422.14 6,419.89 6,420.11 144,845.8K
09:56 6,420.02 6,420.02 6,415.38 6,416.03 168,053.4K
09:57 6,416.14 6,420.09 6,416.00 6,419.67 144,314.5K
09:58 6,419.89 6,420.28 6,418.83 6,419.24 137,604.6K
09:59 6,419.08 6,420.30 6,418.93 6,419.89 157,125.3K
10:00 6,419.84 6,419.84 6,417.13 6,417.13 191,269.4K
10:01 6,416.34 6,416.34 6,410.38 6,411.87 195,222.1K
10:02 6,412.03 6,415.47 6,412.03 6,413.92 143,755.5K
10:03 6,414.06 6,415.12 6,412.64 6,413.91 131,624.6K
10:04 6,414.39 6,418.43 6,414.39 6,418.43 127,663.0K
10:05 6,418.53 6,421.39 6,418.51 6,420.81 140,901.6K
10:06 6,420.70 6,421.11 6,420.48 6,421.11 138,612.1K
10:07 6,421.23 6,422.37 6,419.15 6,419.21 181,174.2K
10:08 6,419.21 6,419.63 6,418.28 6,418.28 142,566.5K
10:09 6,418.12 6,418.12 6,415.30 6,415.75 133,833.1K
10:10 6,415.93 6,422.11 6,415.93 6,421.72 137,487.9K
10:11 6,421.70 6,421.70 6,420.06 6,420.06 126,625.4K
10:12 6,419.88 6,419.88 6,418.15 6,418.59 112,156.5K
10:13 6,418.96 6,420.01 6,417.38 6,417.51 111,570.9K
10:14 6,417.61 6,417.61 6,409.79 6,409.79 154,382.6K
10:15 6,409.31 6,411.56 6,408.72 6,410.97 126,051.9K
10:16 6,411.23 6,413.36 6,410.30 6,413.36 97,172.2K
10:17 6,413.09 6,413.09 6,407.32 6,407.32 110,571.3K
10:18 6,407.11 6,408.63 6,407.00 6,407.91 102,748.9K
10:19 6,407.97 6,413.64 6,407.97 6,413.18 134,861.8K
10:20 6,413.04 6,413.95 6,412.50 6,413.95 97,934.0K
10:21 6,413.89 6,416.09 6,413.89 6,416.09 87,227.3K
10:22 6,416.02 6,426.78 6,416.02 6,426.78 130,054.1K
10:23 6,426.96 6,435.58 6,426.96 6,435.58 165,116.9K
10:24 6,435.50 6,439.96 6,434.54 6,439.31 145,930.2K
10:25 6,439.09 6,441.77 6,438.65 6,439.28 132,609.5K
10:26 6,438.91 6,439.24 6,436.67 6,436.67 125,702.1K
10:27 6,436.57 6,437.15 6,433.84 6,433.84 94,354.4K
10:28 6,433.85 6,435.71 6,433.85 6,434.98 90,652.7K
10:29 6,435.24 6,438.56 6,433.94 6,438.56 109,289.0K
10:30 6,438.49 6,442.92 6,437.55 6,442.23 121,246.8K
10:31 6,442.58 6,445.71 6,440.60 6,445.52 139,701.3K
10:32 6,445.82 6,447.52 6,443.47 6,443.89 126,294.8K
10:33 6,443.17 6,443.17 6,439.20 6,439.57 99,190.7K
10:34 6,440.39 6,441.88 6,439.33 6,441.28 87,704.4K
10:35 6,440.62 6,440.62 6,435.48 6,435.48 88,784.9K
10:36 6,435.36 6,438.83 6,435.10 6,438.16 94,791.1K
10:37 6,439.41 6,443.95 6,439.41 6,443.95 116,687.3K
10:38 6,442.95 6,444.69 6,441.44 6,444.06 100,238.9K
10:39 6,444.45 6,444.45 6,438.24 6,438.24 97,596.9K
10:40 6,438.04 6,438.04 6,436.42 6,436.42 96,778.8K
10:41 6,436.65 6,441.59 6,436.60 6,440.21 89,479.7K
10:42 6,440.26 6,440.60 6,438.78 6,439.39 83,823.6K
10:43 6,439.15 6,439.15 6,437.35 6,437.43 75,361.8K
10:44 6,438.82 6,441.53 6,437.59 6,440.59 89,028.5K
10:45 6,440.71 6,442.38 6,438.06 6,438.06 89,679.8K
10:46 6,437.99 6,437.99 6,435.37 6,435.69 85,096.1K
10:47 6,435.89 6,438.15 6,435.80 6,435.81 88,698.4K
10:48 6,435.70 6,435.70 6,432.84 6,432.84 77,284.6K
10:49 6,432.78 6,432.96 6,431.05 6,431.74 79,757.7K
10:50 6,432.32 6,432.32 6,427.22 6,427.22 105,927.9K
10:51 6,427.49 6,428.35 6,427.05 6,428.00 78,221.2K
10:52 6,428.00 6,428.46 6,427.50 6,428.46 77,512.8K
10:53 6,428.72 6,432.52 6,428.72 6,432.52 71,872.2K
10:54 6,432.57 6,432.80 6,430.96 6,431.43 75,379.1K
10:55 6,431.63 6,431.63 6,429.38 6,429.38 64,906.7K
10:56 6,429.41 6,431.20 6,428.86 6,430.23 71,531.9K
10:57 6,430.29 6,430.36 6,429.63 6,429.89 59,348.3K
10:58 6,429.80 6,430.23 6,429.55 6,429.55 74,044.4K
10:59 6,429.45 6,429.45 6,427.41 6,427.41 73,878.5K
11:00 6,427.72 6,427.72 6,425.55 6,425.91 101,255.7K
11:01 6,426.06 6,428.84 6,426.06 6,428.83 78,801.8K
11:02 6,428.74 6,428.74 6,427.68 6,428.30 65,270.7K
11:03 6,428.22 6,430.99 6,428.22 6,430.76 64,131.1K
11:04 6,430.71 6,431.17 6,430.17 6,430.83 81,667.5K
11:05 6,430.77 6,431.70 6,430.73 6,431.57 65,507.4K
11:06 6,431.49 6,431.84 6,431.27 6,431.84 67,485.6K
11:07 6,431.83 6,432.91 6,431.61 6,432.51 67,713.7K
11:08 6,432.63 6,433.37 6,432.26 6,433.37 69,259.6K
11:09 6,433.31 6,436.73 6,433.05 6,435.82 70,144.2K
11:10 6,435.44 6,435.44 6,433.62 6,433.88 78,534.0K
11:11 6,433.90 6,434.20 6,432.80 6,432.84 78,745.4K
11:12 6,432.97 6,432.97 6,431.44 6,431.60 96,512.2K
11:13 6,431.58 6,431.58 6,431.23 6,431.35 84,602.7K
11:14 6,431.40 6,431.40 6,427.67 6,427.68 98,738.3K
11:15 6,427.65 6,427.65 6,426.78 6,426.78 82,506.8K
11:16 6,426.62 6,429.63 6,426.62 6,429.45 90,098.4K
11:17 6,429.68 6,431.83 6,429.68 6,431.28 89,047.2K
11:18 6,431.38 6,431.38 6,429.79 6,430.29 70,248.7K
11:19 6,430.24 6,436.18 6,430.13 6,436.18 74,840.1K
11:20 6,437.15 6,438.50 6,436.96 6,436.96 103,707.6K
11:21 6,436.81 6,440.50 6,436.49 6,439.65 82,979.8K
11:22 6,440.11 6,440.11 6,437.59 6,437.81 72,369.5K
11:23 6,437.64 6,437.64 6,437.01 6,437.07 64,406.3K
11:24 6,437.44 6,443.08 6,437.44 6,441.26 78,347.4K
11:25 6,442.07 6,450.43 6,440.56 6,450.43 117,698.4K
11:26 6,450.57 6,456.66 6,450.57 6,456.09 136,359.0K
11:27 6,456.29 6,461.14 6,456.29 6,459.87 128,662.3K
11:28 6,460.13 6,463.29 6,459.62 6,463.29 114,225.6K
11:29 6,463.72 6,465.53 6,463.72 6,463.95 114,900.8K
11:30 6,463.48 6,463.48 6,462.92 6,462.92 7,131.0K
11:31 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:32 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:33 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:34 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:35 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:36 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:37 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:38 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:39 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:40 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:41 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:42 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:43 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:44 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:45 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:46 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:47 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:48 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:49 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:50 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:51 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:52 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:53 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:54 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:55 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:56 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:57 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:58 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
11:59 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:00 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:01 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:02 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:03 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:04 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:05 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:06 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:07 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:08 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:09 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:10 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:11 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:12 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:13 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:14 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:15 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:16 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:17 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:18 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:19 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:20 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:21 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:22 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:23 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:24 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:25 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:26 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:27 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:28 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:29 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:30 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:31 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:32 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:33 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:34 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:35 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:36 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:37 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:38 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:39 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:40 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:41 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:42 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:43 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:44 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:45 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:46 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:47 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:48 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:49 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:50 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:51 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:52 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:53 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:54 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:55 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:56 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:57 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:58 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
12:59 6,462.92 6,462.92 6,462.92 6,462.92 0.0K
13:00 6,462.92 6,469.77 6,462.92 6,469.61 388,905.7K
13:01 6,469.71 6,472.51 6,467.14 6,472.38 183,300.6K
13:02 6,473.29 6,473.90 6,471.41 6,473.90 141,632.1K
13:03 6,474.08 6,475.29 6,471.33 6,472.42 128,248.4K
13:04 6,474.33 6,475.14 6,470.37 6,471.63 122,086.3K
13:05 6,472.14 6,475.96 6,471.04 6,475.96 114,959.7K
13:06 6,476.59 6,480.89 6,475.31 6,477.95 150,315.3K
13:07 6,478.19 6,478.60 6,473.46 6,473.46 105,906.5K
13:08 6,473.47 6,476.64 6,473.38 6,474.46 97,903.0K
13:09 6,474.35 6,474.35 6,469.84 6,469.91 101,204.3K
13:10 6,469.60 6,471.29 6,467.25 6,467.25 94,335.8K
13:11 6,467.17 6,469.38 6,463.86 6,464.01 94,683.6K
13:12 6,463.80 6,463.80 6,461.29 6,462.13 90,319.0K
13:13 6,461.97 6,461.97 6,460.29 6,460.29 71,613.7K
13:14 6,460.18 6,460.21 6,458.86 6,458.86 77,908.2K
13:15 6,458.83 6,458.83 6,457.56 6,458.50 81,727.9K
13:16 6,458.33 6,463.09 6,458.17 6,462.98 76,188.8K
13:17 6,463.17 6,463.17 6,460.79 6,461.82 70,922.0K
13:18 6,461.88 6,464.60 6,461.41 6,462.61 69,263.9K
13:19 6,462.44 6,463.36 6,462.19 6,463.31 77,604.3K
13:20 6,463.31 6,464.26 6,463.23 6,464.26 77,983.2K
13:21 6,464.40 6,468.60 6,464.40 6,467.85 83,237.9K
13:22 6,467.59 6,467.59 6,466.22 6,466.57 87,038.5K
13:23 6,467.24 6,467.24 6,464.46 6,464.89 80,743.3K
13:24 6,465.47 6,469.80 6,465.47 6,469.55 79,563.5K
13:25 6,469.33 6,471.69 6,467.64 6,471.69 86,751.6K
13:26 6,471.95 6,472.75 6,470.80 6,471.36 81,984.6K
13:27 6,471.24 6,472.10 6,469.69 6,469.69 74,896.9K
13:28 6,469.52 6,469.52 6,467.17 6,467.17 70,582.1K
13:29 6,466.93 6,467.56 6,466.56 6,466.69 65,967.8K
13:30 6,466.51 6,473.14 6,466.51 6,473.14 77,398.1K
13:31 6,472.97 6,474.61 6,471.16 6,474.46 79,695.0K
13:32 6,474.65 6,476.53 6,473.99 6,473.99 84,689.5K
13:33 6,473.71 6,473.89 6,472.35 6,473.23 90,866.8K
13:34 6,473.17 6,475.67 6,473.08 6,474.82 77,963.1K
13:35 6,474.72 6,477.82 6,474.72 6,475.03 76,438.7K
13:36 6,475.02 6,475.02 6,468.21 6,468.21 93,344.8K
13:37 6,468.02 6,470.59 6,468.02 6,468.97 65,730.1K
13:38 6,468.73 6,469.73 6,468.11 6,469.73 78,353.0K
13:39 6,469.83 6,469.83 6,466.68 6,466.90 79,055.2K
13:40 6,466.72 6,470.10 6,466.23 6,469.85 70,378.3K
13:41 6,469.59 6,476.38 6,469.10 6,476.38 112,511.7K
13:42 6,475.87 6,475.87 6,473.68 6,473.68 67,408.0K
13:43 6,473.79 6,473.89 6,471.99 6,471.99 60,914.2K
13:44 6,471.91 6,477.16 6,471.91 6,477.16 76,847.8K
13:45 6,477.16 6,477.16 6,474.50 6,474.50 61,961.5K
13:46 6,474.35 6,477.74 6,474.29 6,477.28 65,851.4K
13:47 6,477.35 6,477.35 6,476.05 6,476.48 69,851.3K
13:48 6,476.51 6,483.93 6,476.30 6,483.93 120,465.7K
13:49 6,484.28 6,487.44 6,484.28 6,485.33 116,543.1K
13:50 6,484.86 6,484.86 6,480.17 6,480.23 81,328.2K
13:51 6,480.78 6,480.82 6,477.24 6,477.26 73,118.3K
13:52 6,477.17 6,477.17 6,474.98 6,474.98 58,024.7K
13:53 6,474.81 6,474.81 6,472.70 6,472.92 65,550.6K
13:54 6,473.12 6,475.50 6,473.12 6,474.29 64,778.7K
13:55 6,474.25 6,474.98 6,473.95 6,474.36 56,673.7K
13:56 6,474.45 6,474.45 6,473.39 6,473.39 54,426.8K
13:57 6,473.44 6,475.48 6,472.92 6,474.34 57,214.5K
13:58 6,474.02 6,474.02 6,470.42 6,470.51 62,649.1K
13:59 6,470.42 6,473.43 6,469.41 6,472.01 74,657.6K
14:00 6,471.99 6,472.95 6,471.25 6,471.25 60,266.1K
14:01 6,471.09 6,471.24 6,469.69 6,469.69 64,799.4K
14:02 6,469.63 6,469.70 6,468.34 6,468.44 69,190.7K
14:03 6,468.48 6,472.23 6,468.41 6,471.50 80,010.2K
14:04 6,471.62 6,472.31 6,469.93 6,469.99 60,221.3K
14:05 6,469.79 6,472.40 6,469.59 6,472.40 66,066.8K
14:06 6,472.35 6,472.70 6,469.42 6,469.42 68,703.8K
14:07 6,469.54 6,469.54 6,466.96 6,466.96 78,625.1K
14:08 6,467.03 6,469.63 6,466.35 6,469.63 75,440.9K
14:09 6,469.64 6,470.58 6,468.39 6,468.72 63,421.0K
14:10 6,468.59 6,468.65 6,467.25 6,467.48 76,094.8K
14:11 6,467.55 6,467.81 6,466.67 6,466.67 69,164.7K
14:12 6,466.46 6,467.72 6,466.35 6,466.88 64,254.6K
14:13 6,467.24 6,467.91 6,466.97 6,467.34 57,861.1K
14:14 6,467.07 6,471.10 6,467.07 6,470.43 71,726.8K
14:15 6,470.60 6,472.40 6,470.60 6,472.30 74,064.5K
14:16 6,472.11 6,474.33 6,471.97 6,473.14 73,377.5K
14:17 6,473.39 6,475.34 6,473.39 6,475.34 71,583.7K
14:18 6,475.48 6,477.61 6,475.22 6,475.71 69,445.1K
14:19 6,475.58 6,475.79 6,474.12 6,474.12 59,888.4K
14:20 6,474.10 6,475.08 6,473.40 6,473.77 78,449.3K
14:21 6,474.19 6,474.19 6,471.84 6,472.62 73,504.0K
14:22 6,472.76 6,473.18 6,471.79 6,472.23 60,136.7K
14:23 6,472.20 6,473.43 6,471.01 6,471.01 55,605.3K
14:24 6,470.94 6,473.71 6,470.94 6,472.46 64,613.9K
14:25 6,472.62 6,474.61 6,471.93 6,474.21 63,103.5K
14:26 6,475.03 6,476.36 6,474.33 6,474.40 71,711.5K
14:27 6,474.37 6,474.37 6,472.65 6,472.85 63,135.7K
14:28 6,473.09 6,475.11 6,473.07 6,473.81 65,288.9K
14:29 6,474.51 6,475.02 6,472.78 6,472.78 63,552.5K
14:30 6,472.87 6,475.86 6,472.87 6,474.66 78,932.2K
14:31 6,474.69 6,474.89 6,473.37 6,473.37 73,579.4K
14:32 6,473.38 6,474.55 6,472.49 6,472.49 66,273.7K
14:33 6,472.58 6,473.62 6,472.01 6,472.38 76,378.3K
14:34 6,472.25 6,472.64 6,471.82 6,472.47 69,461.3K
14:35 6,472.16 6,472.16 6,469.39 6,469.39 81,836.5K
14:36 6,469.47 6,469.47 6,465.94 6,465.94 109,212.0K
14:37 6,465.95 6,465.95 6,462.42 6,462.42 135,687.8K
14:38 6,462.26 6,462.35 6,458.48 6,458.48 146,578.2K
14:39 6,458.16 6,459.00 6,457.06 6,457.06 112,031.8K
14:40 6,456.80 6,456.80 6,455.78 6,455.80 135,196.5K
14:41 6,455.96 6,455.96 6,454.53 6,454.73 109,555.5K
14:42 6,454.76 6,457.03 6,454.62 6,457.03 109,614.4K
14:43 6,457.08 6,457.08 6,455.20 6,455.20 97,316.5K
14:44 6,455.21 6,455.63 6,454.46 6,454.46 103,611.1K
14:45 6,454.34 6,454.34 6,448.23 6,448.23 148,104.8K
14:46 6,448.13 6,451.51 6,448.13 6,451.51 143,085.0K
14:47 6,451.88 6,453.21 6,451.84 6,453.21 112,712.9K
14:48 6,452.83 6,453.67 6,452.63 6,453.67 103,288.0K
14:49 6,453.67 6,454.99 6,453.67 6,454.62 109,353.6K
14:50 6,454.81 6,454.81 6,453.97 6,454.59 131,949.2K
14:51 6,454.60 6,455.90 6,454.39 6,455.90 113,583.0K
14:52 6,456.59 6,457.04 6,456.17 6,457.04 130,008.9K
14:53 6,457.29 6,457.29 6,456.42 6,456.92 129,563.4K
14:54 6,457.02 6,457.47 6,456.69 6,457.29 146,927.2K
14:55 6,457.33 6,457.73 6,457.04 6,457.59 166,951.0K
14:56 6,458.33 6,459.19 6,457.63 6,459.19 198,755.4K
14:57 6,459.67 6,459.76 6,459.67 6,459.76 13,882.1K
14:58 6,459.76 6,459.76 6,459.76 6,459.76 0.0K
14:59 6,459.76 6,461.10 6,459.76 6,461.10 282,901.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし