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 6,440.52 6,440.52 6,440.52 6,440.52 189,894.6K
09:29 6,440.52 6,440.52 6,440.52 6,440.52 0.0K
09:30 6,440.52 6,443.00 6,435.80 6,435.80 715,744.9K
09:31 6,435.53 6,443.55 6,433.65 6,441.65 448,004.7K
09:32 6,441.93 6,442.41 6,440.34 6,440.47 362,420.3K
09:33 6,440.40 6,440.74 6,436.84 6,436.84 327,346.5K
09:34 6,436.53 6,437.50 6,435.00 6,436.02 292,619.5K
09:35 6,436.37 6,442.40 6,436.37 6,441.91 316,157.7K
09:36 6,442.37 6,442.82 6,440.14 6,442.78 278,577.1K
09:37 6,443.17 6,448.48 6,443.17 6,447.71 248,217.4K
09:38 6,447.77 6,447.78 6,444.64 6,447.52 263,393.5K
09:39 6,447.51 6,452.41 6,447.51 6,452.00 250,502.5K
09:40 6,451.96 6,454.01 6,450.90 6,454.01 214,791.5K
09:41 6,454.13 6,457.47 6,453.58 6,457.47 203,445.8K
09:42 6,458.02 6,462.42 6,457.72 6,462.42 213,203.7K
09:43 6,462.22 6,467.32 6,462.22 6,467.32 217,697.4K
09:44 6,467.45 6,468.72 6,466.27 6,468.59 208,037.2K
09:45 6,468.40 6,468.55 6,466.49 6,467.44 186,058.6K
09:46 6,467.25 6,467.25 6,461.42 6,463.57 187,246.8K
09:47 6,464.41 6,467.19 6,463.60 6,463.71 168,943.4K
09:48 6,463.54 6,466.84 6,462.80 6,466.81 149,271.4K
09:49 6,466.93 6,469.09 6,466.74 6,468.83 160,962.2K
09:50 6,468.49 6,473.01 6,467.00 6,473.01 191,798.7K
09:51 6,473.10 6,475.06 6,472.89 6,475.06 167,868.5K
09:52 6,475.67 6,477.29 6,475.57 6,476.70 142,292.8K
09:53 6,477.04 6,478.22 6,477.03 6,477.54 127,896.5K
09:54 6,477.72 6,479.64 6,476.79 6,478.49 148,022.9K
09:55 6,478.72 6,483.80 6,478.66 6,482.18 150,251.7K
09:56 6,482.29 6,483.70 6,482.25 6,482.36 147,437.7K
09:57 6,482.08 6,482.58 6,480.33 6,482.15 139,526.2K
09:58 6,481.72 6,487.83 6,481.14 6,487.65 153,347.5K
09:59 6,487.17 6,487.30 6,482.60 6,482.60 127,750.4K
10:00 6,482.52 6,482.88 6,478.21 6,478.72 150,693.2K
10:01 6,478.37 6,478.37 6,475.96 6,476.52 137,137.8K
10:02 6,476.70 6,478.31 6,476.50 6,476.81 123,617.8K
10:03 6,476.68 6,480.47 6,475.51 6,478.68 129,526.6K
10:04 6,478.80 6,478.80 6,473.71 6,473.71 129,025.7K
10:05 6,473.16 6,473.16 6,468.52 6,468.89 141,647.3K
10:06 6,469.12 6,469.45 6,466.88 6,466.88 147,087.3K
10:07 6,467.06 6,468.06 6,466.63 6,467.62 124,463.2K
10:08 6,467.51 6,467.51 6,464.97 6,466.75 108,381.1K
10:09 6,466.79 6,469.44 6,466.79 6,467.74 100,373.2K
10:10 6,467.61 6,467.63 6,463.38 6,463.38 111,384.2K
10:11 6,463.06 6,463.63 6,462.76 6,462.97 113,041.6K
10:12 6,462.78 6,462.78 6,460.89 6,462.37 106,409.2K
10:13 6,462.42 6,462.68 6,461.14 6,461.76 105,484.6K
10:14 6,461.95 6,464.98 6,461.95 6,463.82 109,690.3K
10:15 6,463.81 6,463.81 6,461.59 6,461.98 99,899.2K
10:16 6,462.09 6,465.25 6,462.09 6,464.93 103,402.7K
10:17 6,465.24 6,467.39 6,465.24 6,467.01 87,260.5K
10:18 6,466.84 6,468.30 6,466.84 6,467.66 87,901.3K
10:19 6,467.58 6,470.26 6,467.34 6,470.25 96,031.5K
10:20 6,470.41 6,470.70 6,470.36 6,470.45 82,652.3K
10:21 6,470.77 6,472.03 6,470.77 6,471.34 76,748.4K
10:22 6,471.60 6,471.98 6,469.86 6,470.18 85,155.0K
10:23 6,469.93 6,469.93 6,468.44 6,469.22 85,732.1K
10:24 6,469.30 6,471.72 6,469.30 6,471.72 74,723.9K
10:25 6,471.66 6,472.14 6,471.25 6,471.56 72,871.3K
10:26 6,471.73 6,472.22 6,471.59 6,471.95 77,802.1K
10:27 6,471.94 6,471.94 6,470.29 6,470.88 78,312.1K
10:28 6,470.40 6,472.75 6,470.40 6,472.01 80,013.2K
10:29 6,472.11 6,472.11 6,470.00 6,470.00 93,311.4K
10:30 6,469.85 6,470.08 6,468.49 6,468.98 105,101.1K
10:31 6,469.13 6,469.13 6,466.93 6,467.27 94,684.7K
10:32 6,467.23 6,468.94 6,467.23 6,468.11 90,750.3K
10:33 6,467.81 6,467.81 6,464.11 6,464.86 99,617.1K
10:34 6,464.78 6,465.96 6,464.78 6,465.27 72,241.1K
10:35 6,465.49 6,467.38 6,464.87 6,467.38 81,457.2K
10:36 6,467.88 6,469.82 6,467.84 6,468.17 87,479.6K
10:37 6,468.03 6,468.03 6,465.11 6,465.33 77,226.3K
10:38 6,465.30 6,465.98 6,465.30 6,465.90 71,870.3K
10:39 6,465.97 6,466.66 6,465.97 6,466.35 71,837.8K
10:40 6,466.57 6,467.16 6,466.15 6,467.16 75,461.0K
10:41 6,467.07 6,467.07 6,463.97 6,464.02 84,535.9K
10:42 6,464.14 6,464.96 6,463.62 6,463.62 79,178.1K
10:43 6,463.36 6,463.36 6,461.29 6,461.62 90,878.9K
10:44 6,461.95 6,462.85 6,461.84 6,462.76 87,259.7K
10:45 6,462.82 6,464.03 6,462.82 6,463.93 93,166.8K
10:46 6,463.89 6,465.58 6,463.89 6,465.45 80,797.4K
10:47 6,465.26 6,466.72 6,465.26 6,466.50 67,394.9K
10:48 6,466.43 6,466.47 6,462.39 6,462.39 83,040.6K
10:49 6,462.57 6,462.57 6,459.92 6,459.99 95,501.0K
10:50 6,459.88 6,460.25 6,458.85 6,458.85 85,199.8K
10:51 6,458.83 6,458.83 6,456.77 6,456.77 68,085.5K
10:52 6,456.68 6,458.97 6,456.68 6,458.97 66,892.6K
10:53 6,458.84 6,458.91 6,458.09 6,458.40 52,826.7K
10:54 6,458.05 6,458.24 6,457.18 6,457.72 48,687.6K
10:55 6,457.78 6,457.78 6,457.08 6,457.26 54,763.9K
10:56 6,457.31 6,459.32 6,457.26 6,459.32 52,762.0K
10:57 6,459.22 6,459.54 6,458.65 6,458.78 47,722.4K
10:58 6,458.83 6,461.63 6,458.83 6,461.63 55,368.1K
10:59 6,461.54 6,462.56 6,461.52 6,462.53 57,846.6K
11:00 6,462.72 6,463.86 6,462.55 6,463.86 59,982.4K
11:01 6,463.79 6,466.65 6,463.79 6,466.65 50,010.5K
11:02 6,466.46 6,467.84 6,465.73 6,467.59 56,918.2K
11:03 6,467.67 6,468.05 6,466.07 6,466.46 61,616.5K
11:04 6,466.50 6,467.91 6,466.50 6,467.07 51,571.2K
11:05 6,466.99 6,466.99 6,466.19 6,466.52 45,796.3K
11:06 6,466.56 6,466.91 6,465.75 6,466.91 53,776.0K
11:07 6,467.04 6,467.73 6,466.85 6,467.47 45,004.8K
11:08 6,467.47 6,467.47 6,464.97 6,465.29 56,928.1K
11:09 6,465.47 6,465.54 6,463.65 6,464.20 55,557.8K
11:10 6,464.12 6,464.30 6,461.53 6,461.53 57,310.4K
11:11 6,461.65 6,462.10 6,460.76 6,460.76 52,587.3K
11:12 6,460.76 6,461.47 6,460.13 6,461.47 48,377.5K
11:13 6,461.85 6,464.29 6,461.85 6,464.29 46,405.2K
11:14 6,464.31 6,466.41 6,464.10 6,466.36 61,027.3K
11:15 6,466.30 6,466.30 6,465.60 6,466.05 45,174.0K
11:16 6,465.99 6,467.54 6,465.74 6,467.47 50,900.8K
11:17 6,467.48 6,468.32 6,467.20 6,467.53 44,554.5K
11:18 6,467.49 6,467.77 6,466.83 6,467.26 37,535.2K
11:19 6,467.26 6,467.42 6,466.40 6,467.42 35,597.6K
11:20 6,467.72 6,469.49 6,467.72 6,469.49 42,965.2K
11:21 6,469.61 6,470.40 6,469.33 6,469.71 41,895.3K
11:22 6,469.79 6,470.68 6,469.79 6,470.50 37,751.7K
11:23 6,470.47 6,471.15 6,470.33 6,470.93 38,451.7K
11:24 6,470.56 6,470.56 6,466.39 6,466.93 52,877.2K
11:25 6,467.02 6,468.40 6,466.99 6,468.35 36,649.8K
11:26 6,468.29 6,468.47 6,464.99 6,465.31 44,827.0K
11:27 6,465.29 6,467.44 6,465.29 6,467.44 37,110.1K
11:28 6,467.41 6,469.07 6,467.41 6,469.07 39,886.7K
11:29 6,469.27 6,470.36 6,468.58 6,470.36 68,510.5K
11:30 6,470.61 6,470.83 6,470.61 6,470.83 7,283.7K
11:31 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:32 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:33 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:34 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:35 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:36 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:37 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:38 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:39 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:40 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:41 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:42 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:43 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:44 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:45 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:46 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:47 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:48 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:49 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:50 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:51 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:52 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:53 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:54 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:55 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:56 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:57 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:58 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
11:59 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:00 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:01 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:02 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:03 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:04 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:05 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:06 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:07 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:08 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:09 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:10 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:11 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:12 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:13 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:14 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:15 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:16 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:17 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:18 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:19 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:20 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:21 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:22 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:23 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:24 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:25 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:26 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:27 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:28 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:29 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:30 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:31 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:32 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:33 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:34 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:35 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:36 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:37 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:38 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:39 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:40 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:41 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:42 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:43 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:44 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:45 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:46 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:47 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:48 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:49 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:50 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:51 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:52 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:53 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:54 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:55 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:56 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:57 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:58 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
12:59 6,470.83 6,470.83 6,470.83 6,470.83 0.0K
13:00 6,470.83 6,472.13 6,469.39 6,472.04 199,595.2K
13:01 6,472.34 6,472.34 6,464.88 6,467.00 104,435.9K
13:02 6,467.26 6,467.95 6,466.13 6,467.60 66,636.7K
13:03 6,467.67 6,467.67 6,461.24 6,461.84 83,660.6K
13:04 6,461.95 6,465.12 6,461.95 6,465.12 64,711.9K
13:05 6,465.23 6,466.35 6,464.95 6,466.19 63,887.2K
13:06 6,466.18 6,466.18 6,465.27 6,465.27 56,326.1K
13:07 6,465.34 6,465.34 6,463.75 6,465.04 56,107.1K
13:08 6,464.87 6,465.20 6,464.31 6,464.31 54,352.8K
13:09 6,464.24 6,465.21 6,464.24 6,465.20 51,056.6K
13:10 6,465.41 6,465.69 6,461.25 6,461.86 59,573.5K
13:11 6,462.20 6,463.70 6,462.20 6,462.64 50,543.7K
13:12 6,462.83 6,462.84 6,459.34 6,459.72 69,676.2K
13:13 6,459.86 6,460.44 6,459.25 6,459.52 64,826.5K
13:14 6,459.54 6,461.37 6,459.48 6,460.24 63,145.5K
13:15 6,460.51 6,462.07 6,459.97 6,460.27 55,524.7K
13:16 6,460.42 6,460.42 6,457.72 6,458.89 62,706.3K
13:17 6,458.99 6,459.70 6,458.99 6,459.23 50,502.2K
13:18 6,459.12 6,459.12 6,456.54 6,458.02 63,148.0K
13:19 6,457.97 6,458.58 6,457.10 6,458.58 58,761.1K
13:20 6,458.45 6,459.04 6,457.96 6,459.01 51,892.9K
13:21 6,459.11 6,461.06 6,459.11 6,461.01 48,765.4K
13:22 6,460.97 6,461.52 6,460.67 6,461.23 46,345.4K
13:23 6,461.27 6,461.38 6,460.38 6,460.74 44,693.6K
13:24 6,460.77 6,461.17 6,460.71 6,460.98 53,126.8K
13:25 6,461.04 6,463.22 6,461.04 6,463.22 43,714.1K
13:26 6,463.45 6,465.77 6,463.27 6,465.71 49,474.9K
13:27 6,465.83 6,467.38 6,465.83 6,467.36 44,111.5K
13:28 6,467.22 6,467.22 6,465.28 6,466.11 48,953.5K
13:29 6,465.85 6,466.41 6,464.32 6,464.32 51,530.8K
13:30 6,464.61 6,465.70 6,464.61 6,464.70 51,733.4K
13:31 6,464.80 6,464.80 6,463.48 6,463.48 50,796.3K
13:32 6,463.12 6,463.57 6,461.40 6,463.57 53,503.4K
13:33 6,463.38 6,463.66 6,462.85 6,462.89 46,763.2K
13:34 6,462.82 6,463.41 6,459.36 6,459.36 63,176.4K
13:35 6,459.41 6,461.40 6,459.41 6,461.13 50,725.2K
13:36 6,461.25 6,461.66 6,460.32 6,460.32 50,360.6K
13:37 6,459.66 6,461.00 6,459.66 6,460.69 48,580.3K
13:38 6,460.72 6,460.78 6,459.11 6,460.69 45,796.4K
13:39 6,460.71 6,462.11 6,460.71 6,462.02 51,057.5K
13:40 6,460.97 6,461.91 6,457.97 6,458.67 56,309.9K
13:41 6,458.88 6,459.68 6,458.39 6,459.66 46,100.3K
13:42 6,459.65 6,461.13 6,459.50 6,461.13 45,624.0K
13:43 6,461.08 6,461.91 6,459.45 6,460.15 52,638.7K
13:44 6,460.18 6,460.84 6,456.71 6,457.26 78,172.5K
13:45 6,457.19 6,457.19 6,447.20 6,447.20 154,865.5K
13:46 6,446.65 6,446.65 6,437.22 6,437.22 232,938.1K
13:47 6,437.36 6,437.44 6,433.51 6,434.70 158,385.7K
13:48 6,434.99 6,440.54 6,434.99 6,440.54 116,560.9K
13:49 6,440.69 6,448.20 6,440.69 6,448.20 90,384.5K
13:50 6,448.57 6,451.24 6,447.83 6,448.59 82,175.2K
13:51 6,448.86 6,448.96 6,448.30 6,448.30 54,899.7K
13:52 6,448.49 6,449.87 6,448.49 6,449.76 58,924.6K
13:53 6,450.04 6,451.33 6,450.04 6,451.15 54,973.6K
13:54 6,451.27 6,451.42 6,450.40 6,451.00 48,810.8K
13:55 6,451.18 6,457.14 6,451.18 6,457.14 89,160.3K
13:56 6,457.32 6,457.32 6,455.00 6,455.15 50,557.4K
13:57 6,455.25 6,455.48 6,455.24 6,455.47 42,346.9K
13:58 6,455.65 6,457.02 6,455.65 6,457.02 43,481.4K
13:59 6,456.99 6,457.24 6,456.80 6,457.00 42,910.3K
14:00 6,456.93 6,456.93 6,454.02 6,454.30 50,045.7K
14:01 6,454.31 6,455.56 6,454.17 6,454.30 45,309.4K
14:02 6,454.39 6,454.47 6,452.73 6,452.94 39,065.2K
14:03 6,453.09 6,454.16 6,453.09 6,453.26 38,266.2K
14:04 6,453.20 6,453.20 6,450.06 6,451.31 54,551.0K
14:05 6,451.40 6,451.42 6,449.57 6,449.57 42,586.8K
14:06 6,449.45 6,449.61 6,447.91 6,448.94 58,550.8K
14:07 6,449.12 6,449.34 6,448.65 6,449.34 41,963.0K
14:08 6,449.46 6,453.61 6,449.40 6,453.61 61,600.4K
14:09 6,453.81 6,458.66 6,453.81 6,458.66 71,740.5K
14:10 6,458.67 6,460.19 6,458.57 6,460.19 63,082.2K
14:11 6,460.30 6,462.43 6,460.30 6,462.43 55,507.6K
14:12 6,462.59 6,464.41 6,462.55 6,464.41 64,308.3K
14:13 6,464.44 6,464.63 6,463.41 6,463.80 58,121.2K
14:14 6,464.17 6,464.17 6,463.10 6,463.56 45,856.5K
14:15 6,463.90 6,465.55 6,463.77 6,465.55 46,992.7K
14:16 6,465.58 6,467.55 6,465.35 6,467.55 56,428.2K
14:17 6,467.85 6,469.95 6,467.65 6,469.95 71,421.0K
14:18 6,470.08 6,472.90 6,469.96 6,472.90 66,026.2K
14:19 6,473.08 6,473.13 6,471.11 6,472.25 61,779.3K
14:20 6,472.22 6,472.35 6,470.43 6,470.59 57,212.6K
14:21 6,470.81 6,470.81 6,467.71 6,468.32 54,964.9K
14:22 6,468.38 6,469.00 6,467.82 6,468.37 50,190.2K
14:23 6,468.44 6,468.44 6,465.93 6,466.78 40,931.6K
14:24 6,466.77 6,467.01 6,464.45 6,465.64 58,351.0K
14:25 6,465.61 6,465.74 6,462.97 6,462.97 42,858.8K
14:26 6,463.27 6,464.01 6,463.27 6,463.73 41,657.1K
14:27 6,463.68 6,463.96 6,463.38 6,463.86 39,423.6K
14:28 6,463.80 6,463.80 6,461.56 6,461.56 48,863.9K
14:29 6,461.57 6,461.64 6,460.83 6,461.39 45,541.3K
14:30 6,461.39 6,462.98 6,461.39 6,462.24 54,053.2K
14:31 6,462.41 6,463.60 6,461.11 6,461.11 58,096.2K
14:32 6,460.93 6,462.80 6,460.52 6,462.80 62,703.8K
14:33 6,462.87 6,463.22 6,462.15 6,462.16 48,011.0K
14:34 6,462.02 6,462.02 6,461.17 6,461.46 51,989.6K
14:35 6,461.42 6,461.42 6,460.24 6,460.24 50,562.3K
14:36 6,460.32 6,461.13 6,459.86 6,460.30 48,729.9K
14:37 6,460.14 6,460.84 6,460.05 6,460.07 47,676.8K
14:38 6,460.18 6,460.23 6,456.82 6,457.66 67,525.7K
14:39 6,457.62 6,457.67 6,457.20 6,457.20 60,046.6K
14:40 6,456.89 6,457.66 6,456.17 6,457.22 72,065.6K
14:41 6,456.86 6,457.78 6,456.86 6,457.67 65,737.5K
14:42 6,457.97 6,457.98 6,457.25 6,457.98 71,668.9K
14:43 6,457.98 6,459.40 6,457.63 6,459.13 75,609.3K
14:44 6,459.22 6,460.16 6,459.22 6,459.74 69,325.7K
14:45 6,460.09 6,460.83 6,459.98 6,460.83 75,358.8K
14:46 6,460.75 6,461.40 6,459.02 6,460.20 78,474.1K
14:47 6,459.63 6,460.33 6,458.17 6,460.33 87,713.3K
14:48 6,460.30 6,460.76 6,460.24 6,460.60 92,034.8K
14:49 6,460.54 6,461.44 6,460.53 6,461.38 98,290.0K
14:50 6,461.28 6,461.67 6,459.77 6,461.14 111,334.0K
14:51 6,461.40 6,461.40 6,458.92 6,460.06 103,109.4K
14:52 6,460.06 6,460.94 6,460.01 6,460.82 105,825.4K
14:53 6,460.94 6,461.04 6,459.31 6,460.55 119,081.4K
14:54 6,459.05 6,461.06 6,458.97 6,460.39 130,750.8K
14:55 6,459.96 6,461.46 6,459.79 6,461.44 142,512.8K
14:56 6,461.75 6,463.41 6,461.22 6,463.21 169,456.6K
14:57 6,463.85 6,463.90 6,463.78 6,463.78 10,772.6K
14:58 6,463.78 6,463.78 6,463.78 6,463.78 0.0K
14:59 6,463.78 6,463.78 6,462.06 6,462.06 263,804.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし