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 6,607.83 6,607.83 6,607.83 6,607.83 274,283.3K
09:29 6,607.83 6,607.83 6,607.83 6,607.83 0.0K
09:30 6,607.83 6,609.35 6,600.10 6,600.10 845,539.2K
09:31 6,600.17 6,608.06 6,599.78 6,608.06 533,365.8K
09:32 6,608.05 6,609.99 6,606.24 6,609.33 505,533.8K
09:33 6,609.51 6,613.64 6,609.51 6,613.64 421,136.3K
09:34 6,613.33 6,613.59 6,612.22 6,612.51 343,295.5K
09:35 6,612.84 6,615.75 6,612.49 6,615.75 327,674.5K
09:36 6,615.60 6,621.68 6,615.60 6,619.97 291,422.4K
09:37 6,620.19 6,622.90 6,620.19 6,622.19 269,295.5K
09:38 6,622.40 6,627.07 6,622.12 6,626.24 257,949.5K
09:39 6,625.98 6,628.25 6,622.92 6,623.34 266,563.4K
09:40 6,623.74 6,623.98 6,622.33 6,623.65 275,588.5K
09:41 6,622.60 6,622.78 6,620.40 6,622.40 252,979.2K
09:42 6,622.62 6,627.39 6,622.34 6,622.34 263,420.2K
09:43 6,621.70 6,624.20 6,619.65 6,624.20 255,652.5K
09:44 6,623.69 6,627.34 6,622.52 6,627.27 242,452.6K
09:45 6,627.38 6,629.50 6,626.47 6,626.74 243,254.4K
09:46 6,626.72 6,629.77 6,626.72 6,629.34 226,664.7K
09:47 6,629.59 6,629.59 6,625.76 6,627.04 250,263.6K
09:48 6,626.82 6,627.16 6,624.87 6,625.92 205,583.1K
09:49 6,624.90 6,624.90 6,620.15 6,620.15 230,125.1K
09:50 6,619.46 6,623.49 6,618.30 6,621.14 233,893.4K
09:51 6,621.17 6,622.59 6,620.28 6,620.47 209,138.3K
09:52 6,620.49 6,624.07 6,620.49 6,622.27 189,371.0K
09:53 6,622.30 6,623.66 6,622.30 6,623.53 196,935.7K
09:54 6,623.53 6,627.20 6,623.48 6,626.87 189,352.5K
09:55 6,626.74 6,626.74 6,623.03 6,624.33 186,227.8K
09:56 6,624.55 6,627.92 6,624.55 6,625.11 213,395.5K
09:57 6,625.16 6,625.66 6,621.01 6,621.06 207,947.6K
09:58 6,620.89 6,620.89 6,617.06 6,617.81 237,062.2K
09:59 6,618.21 6,625.14 6,618.21 6,625.14 212,789.8K
10:00 6,625.33 6,629.06 6,625.33 6,628.58 200,941.8K
10:01 6,628.80 6,628.98 6,624.19 6,625.44 184,397.9K
10:02 6,625.41 6,625.41 6,621.49 6,621.49 180,714.9K
10:03 6,621.72 6,622.94 6,620.35 6,622.94 184,177.2K
10:04 6,623.25 6,623.25 6,618.94 6,619.52 197,142.7K
10:05 6,619.68 6,625.47 6,619.68 6,625.47 178,582.7K
10:06 6,625.30 6,627.62 6,623.12 6,627.11 165,258.0K
10:07 6,626.80 6,626.80 6,625.34 6,625.97 145,634.2K
10:08 6,626.09 6,626.14 6,624.80 6,625.46 135,348.0K
10:09 6,625.56 6,627.09 6,625.51 6,626.56 126,032.2K
10:10 6,626.43 6,626.43 6,624.95 6,626.30 144,440.2K
10:11 6,626.28 6,626.28 6,622.66 6,623.37 144,749.7K
10:12 6,623.31 6,624.43 6,623.31 6,623.99 133,751.3K
10:13 6,623.93 6,623.98 6,621.51 6,623.80 124,106.8K
10:14 6,624.06 6,625.02 6,624.06 6,624.79 127,456.1K
10:15 6,624.71 6,624.79 6,622.09 6,623.32 128,954.1K
10:16 6,623.03 6,623.03 6,616.60 6,617.06 140,251.6K
10:17 6,616.89 6,617.14 6,612.84 6,613.58 131,643.6K
10:18 6,613.47 6,615.42 6,613.47 6,614.64 105,701.8K
10:19 6,614.73 6,614.73 6,611.76 6,611.76 129,246.4K
10:20 6,611.54 6,611.71 6,610.99 6,610.99 125,881.0K
10:21 6,610.93 6,610.93 6,603.22 6,603.22 195,435.2K
10:22 6,603.47 6,603.47 6,600.78 6,600.78 159,057.1K
10:23 6,600.99 6,602.38 6,600.82 6,601.33 142,422.4K
10:24 6,601.43 6,601.43 6,598.89 6,598.89 126,713.9K
10:25 6,598.87 6,598.87 6,597.05 6,597.34 146,880.8K
10:26 6,597.34 6,598.10 6,597.08 6,598.05 132,390.1K
10:27 6,597.92 6,598.88 6,597.92 6,598.54 113,570.0K
10:28 6,598.70 6,600.64 6,598.59 6,600.63 111,583.8K
10:29 6,600.72 6,605.74 6,600.72 6,605.74 115,840.8K
10:30 6,605.94 6,607.96 6,604.45 6,607.88 109,184.5K
10:31 6,607.86 6,607.86 6,605.52 6,606.22 97,821.6K
10:32 6,606.27 6,610.45 6,606.27 6,610.45 92,092.9K
10:33 6,610.78 6,613.07 6,610.78 6,613.06 87,695.2K
10:34 6,613.26 6,613.26 6,612.32 6,613.00 88,744.2K
10:35 6,613.28 6,614.31 6,611.61 6,611.61 87,042.6K
10:36 6,611.73 6,613.92 6,611.73 6,613.92 94,004.1K
10:37 6,614.00 6,615.68 6,613.88 6,615.68 87,785.6K
10:38 6,615.72 6,615.87 6,613.67 6,614.23 86,754.8K
10:39 6,614.16 6,614.54 6,612.74 6,614.54 75,721.8K
10:40 6,614.70 6,615.36 6,614.57 6,615.13 76,118.7K
10:41 6,615.11 6,617.43 6,615.07 6,616.73 94,458.3K
10:42 6,616.97 6,620.06 6,616.61 6,620.06 89,454.5K
10:43 6,620.08 6,620.23 6,618.02 6,619.32 96,139.3K
10:44 6,619.32 6,620.33 6,619.23 6,620.33 77,366.7K
10:45 6,620.09 6,620.62 6,618.97 6,620.50 75,041.8K
10:46 6,620.70 6,620.70 6,619.10 6,619.49 76,298.0K
10:47 6,619.63 6,619.65 6,618.81 6,619.54 71,259.9K
10:48 6,619.53 6,621.97 6,619.53 6,621.97 73,861.3K
10:49 6,621.94 6,625.90 6,621.94 6,625.90 80,223.2K
10:50 6,626.72 6,629.02 6,626.72 6,628.13 106,653.3K
10:51 6,628.35 6,628.63 6,627.95 6,628.48 72,270.3K
10:52 6,628.50 6,631.78 6,628.50 6,631.78 78,019.5K
10:53 6,631.71 6,631.78 6,631.14 6,631.39 67,959.8K
10:54 6,630.98 6,631.30 6,630.10 6,631.30 64,663.3K
10:55 6,631.54 6,631.54 6,628.56 6,628.56 76,395.7K
10:56 6,628.52 6,628.61 6,627.25 6,627.30 60,406.5K
10:57 6,627.46 6,629.85 6,627.39 6,629.85 69,135.0K
10:58 6,629.84 6,631.22 6,629.60 6,631.22 60,635.6K
10:59 6,631.25 6,631.25 6,629.44 6,629.84 57,093.8K
11:00 6,629.73 6,630.29 6,629.36 6,630.29 64,934.3K
11:01 6,630.25 6,630.29 6,626.63 6,626.63 72,365.7K
11:02 6,626.72 6,626.72 6,625.59 6,625.59 66,760.6K
11:03 6,625.88 6,625.88 6,624.79 6,625.06 61,914.2K
11:04 6,625.28 6,627.53 6,625.28 6,627.52 58,523.8K
11:05 6,627.54 6,628.36 6,627.16 6,627.16 61,085.8K
11:06 6,627.35 6,627.35 6,625.93 6,627.07 67,142.1K
11:07 6,627.27 6,628.37 6,627.27 6,627.40 70,350.8K
11:08 6,627.17 6,627.17 6,625.67 6,626.25 66,935.0K
11:09 6,626.21 6,627.69 6,626.14 6,627.65 66,930.0K
11:10 6,627.92 6,628.59 6,627.73 6,627.98 66,648.8K
11:11 6,628.09 6,629.77 6,627.70 6,629.77 68,896.4K
11:12 6,629.69 6,630.89 6,629.69 6,630.89 66,994.8K
11:13 6,630.79 6,632.86 6,630.44 6,632.86 87,528.9K
11:14 6,632.76 6,633.05 6,631.48 6,631.74 76,520.7K
11:15 6,631.85 6,634.19 6,631.68 6,633.15 78,282.7K
11:16 6,632.81 6,632.81 6,631.31 6,632.13 76,018.5K
11:17 6,632.11 6,632.44 6,631.91 6,632.12 65,431.3K
11:18 6,632.31 6,633.42 6,632.24 6,633.42 60,573.8K
11:19 6,633.52 6,634.30 6,633.44 6,634.23 67,908.4K
11:20 6,634.12 6,638.27 6,633.92 6,638.09 100,160.8K
11:21 6,638.11 6,638.11 6,636.79 6,636.79 79,345.2K
11:22 6,636.85 6,636.87 6,634.59 6,635.47 74,725.2K
11:23 6,635.32 6,635.57 6,635.03 6,635.14 66,760.0K
11:24 6,635.11 6,635.11 6,632.73 6,632.78 80,419.0K
11:25 6,633.18 6,634.96 6,632.99 6,634.76 57,401.0K
11:26 6,634.96 6,636.04 6,634.96 6,636.04 59,307.8K
11:27 6,636.09 6,638.21 6,635.98 6,638.21 60,923.3K
11:28 6,638.34 6,639.81 6,638.16 6,639.79 70,144.5K
11:29 6,640.10 6,640.10 6,638.65 6,639.67 77,279.6K
11:30 6,639.54 6,639.60 6,639.54 6,639.60 7,089.6K
11:31 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:32 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:33 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:34 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:35 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:36 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:37 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:38 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:39 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:40 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:41 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:42 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:43 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:44 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:45 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:46 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:47 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:48 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:49 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:50 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:51 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:52 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:53 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:54 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:55 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:56 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:57 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:58 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
11:59 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:00 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:01 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:02 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:03 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:04 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:05 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:06 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:07 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:08 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:09 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:10 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:11 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:12 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:13 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:14 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:15 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:16 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:17 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:18 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:19 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:20 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:21 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:22 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:23 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:24 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:25 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:26 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:27 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:28 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:29 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:30 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:31 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:32 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:33 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:34 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:35 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:36 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:37 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:38 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:39 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:40 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:41 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:42 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:43 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:44 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:45 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:46 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:47 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:48 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:49 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:50 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:51 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:52 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:53 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:54 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:55 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:56 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:57 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:58 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
12:59 6,639.60 6,639.60 6,639.60 6,639.60 0.0K
13:00 6,639.60 6,641.24 6,634.03 6,634.03 382,190.5K
13:01 6,634.09 6,634.09 6,628.47 6,628.47 211,224.6K
13:02 6,628.75 6,631.65 6,628.67 6,630.46 119,762.5K
13:03 6,630.36 6,632.37 6,630.36 6,632.07 119,104.3K
13:04 6,632.01 6,632.02 6,629.43 6,629.43 136,220.7K
13:05 6,629.26 6,629.26 6,622.67 6,623.86 156,951.9K
13:06 6,624.05 6,629.03 6,623.99 6,628.79 128,764.7K
13:07 6,628.77 6,630.30 6,628.77 6,630.30 136,085.3K
13:08 6,630.15 6,630.15 6,627.71 6,628.13 115,500.5K
13:09 6,628.18 6,628.96 6,628.10 6,628.96 93,339.8K
13:10 6,628.81 6,628.84 6,627.47 6,628.80 100,610.7K
13:11 6,629.01 6,631.91 6,629.01 6,631.78 89,399.7K
13:12 6,631.69 6,632.85 6,631.69 6,632.27 96,520.1K
13:13 6,632.29 6,633.07 6,631.58 6,633.06 100,977.1K
13:14 6,633.05 6,633.82 6,632.56 6,632.83 107,988.3K
13:15 6,632.49 6,632.52 6,631.35 6,631.35 102,878.7K
13:16 6,631.49 6,631.49 6,629.99 6,630.70 96,720.1K
13:17 6,630.88 6,634.15 6,630.77 6,633.94 102,922.6K
13:18 6,633.95 6,635.11 6,633.55 6,634.21 96,280.6K
13:19 6,633.96 6,633.96 6,632.54 6,632.72 86,123.6K
13:20 6,632.69 6,633.02 6,632.66 6,632.95 93,112.3K
13:21 6,633.08 6,635.90 6,633.08 6,635.77 94,839.8K
13:22 6,635.68 6,636.72 6,635.68 6,636.72 93,250.2K
13:23 6,636.61 6,639.85 6,636.61 6,639.63 111,263.3K
13:24 6,639.64 6,642.24 6,639.64 6,642.08 116,245.2K
13:25 6,641.95 6,642.12 6,640.73 6,640.73 112,859.5K
13:26 6,640.51 6,640.51 6,638.56 6,638.84 113,104.6K
13:27 6,638.81 6,641.57 6,638.81 6,640.17 116,590.6K
13:28 6,640.28 6,640.28 6,637.55 6,637.68 103,049.7K
13:29 6,637.35 6,637.44 6,635.15 6,635.78 100,651.8K
13:30 6,635.72 6,636.24 6,633.50 6,633.50 114,041.5K
13:31 6,633.41 6,633.41 6,629.01 6,629.02 138,423.3K
13:32 6,628.68 6,628.68 6,626.91 6,628.04 118,745.5K
13:33 6,628.08 6,628.16 6,627.07 6,627.61 107,425.5K
13:34 6,627.57 6,632.44 6,627.56 6,632.44 127,226.7K
13:35 6,632.46 6,633.25 6,631.95 6,633.25 107,793.6K
13:36 6,633.27 6,634.85 6,633.26 6,633.37 117,423.2K
13:37 6,633.20 6,633.26 6,631.29 6,631.29 93,682.5K
13:38 6,631.24 6,631.92 6,630.33 6,630.33 89,935.2K
13:39 6,630.44 6,630.60 6,629.20 6,629.60 87,614.7K
13:40 6,629.60 6,630.75 6,629.26 6,630.37 108,444.0K
13:41 6,630.44 6,630.60 6,629.37 6,629.43 99,796.1K
13:42 6,629.31 6,629.54 6,628.13 6,628.13 101,703.3K
13:43 6,628.06 6,628.27 6,625.58 6,625.58 99,824.4K
13:44 6,625.51 6,626.51 6,625.51 6,625.59 83,610.8K
13:45 6,625.64 6,625.82 6,623.69 6,623.69 83,622.5K
13:46 6,623.95 6,623.96 6,622.03 6,622.03 87,784.6K
13:47 6,621.87 6,622.34 6,620.44 6,620.78 86,450.4K
13:48 6,620.65 6,622.00 6,620.65 6,621.44 88,228.3K
13:49 6,621.43 6,621.67 6,620.76 6,621.22 85,292.1K
13:50 6,621.26 6,621.46 6,620.86 6,620.86 85,320.8K
13:51 6,620.80 6,620.80 6,619.73 6,620.39 79,157.7K
13:52 6,620.58 6,624.26 6,620.58 6,624.26 92,058.9K
13:53 6,624.17 6,624.41 6,622.65 6,622.65 72,483.2K
13:54 6,622.78 6,624.79 6,622.78 6,624.67 76,749.6K
13:55 6,624.62 6,624.84 6,623.04 6,623.04 68,447.8K
13:56 6,622.83 6,623.33 6,622.23 6,623.04 62,580.0K
13:57 6,623.08 6,623.47 6,621.97 6,621.97 61,378.2K
13:58 6,622.05 6,622.14 6,619.84 6,619.84 70,858.9K
13:59 6,619.66 6,619.80 6,615.47 6,615.47 105,593.0K
14:00 6,615.13 6,615.13 6,610.26 6,610.26 129,618.4K
14:01 6,609.98 6,609.98 6,607.12 6,607.12 122,413.4K
14:02 6,607.39 6,607.56 6,606.80 6,607.56 104,302.8K
14:03 6,607.96 6,610.67 6,607.96 6,610.67 92,293.6K
14:04 6,610.61 6,611.84 6,609.93 6,609.93 70,706.4K
14:05 6,609.86 6,609.93 6,608.28 6,608.28 69,584.0K
14:06 6,607.88 6,607.88 6,605.49 6,605.65 84,601.6K
14:07 6,605.54 6,605.67 6,603.20 6,603.74 94,101.2K
14:08 6,603.62 6,604.80 6,603.53 6,604.48 87,401.0K
14:09 6,604.52 6,604.63 6,603.74 6,603.77 75,617.5K
14:10 6,603.74 6,606.32 6,603.08 6,606.32 91,066.6K
14:11 6,606.26 6,608.46 6,605.98 6,608.46 67,708.8K
14:12 6,608.46 6,612.12 6,608.46 6,612.12 84,825.2K
14:13 6,612.15 6,614.33 6,611.84 6,614.33 74,912.1K
14:14 6,614.20 6,615.02 6,614.18 6,615.02 67,676.6K
14:15 6,615.06 6,616.05 6,614.67 6,614.98 71,316.3K
14:16 6,614.93 6,615.64 6,614.93 6,615.64 65,204.3K
14:17 6,615.52 6,616.52 6,615.52 6,615.88 63,358.3K
14:18 6,616.16 6,616.16 6,614.25 6,614.35 67,619.8K
14:19 6,614.24 6,615.57 6,613.87 6,615.57 74,204.4K
14:20 6,615.38 6,616.36 6,615.34 6,616.36 69,556.0K
14:21 6,616.57 6,616.81 6,615.34 6,615.47 63,239.7K
14:22 6,615.31 6,615.53 6,615.06 6,615.14 58,921.7K
14:23 6,615.00 6,615.70 6,614.75 6,615.51 59,943.3K
14:24 6,615.46 6,619.16 6,615.18 6,618.71 73,362.8K
14:25 6,619.00 6,619.20 6,618.11 6,618.39 67,226.8K
14:26 6,618.27 6,619.73 6,618.11 6,619.39 70,191.8K
14:27 6,619.26 6,621.06 6,619.26 6,621.06 79,087.9K
14:28 6,620.97 6,624.08 6,620.97 6,623.38 89,405.2K
14:29 6,623.48 6,625.66 6,623.45 6,625.14 79,080.9K
14:30 6,624.95 6,626.67 6,624.95 6,626.28 97,165.5K
14:31 6,626.32 6,633.19 6,626.32 6,632.54 142,886.7K
14:32 6,632.77 6,632.89 6,629.79 6,630.17 98,994.5K
14:33 6,630.22 6,631.84 6,630.22 6,631.79 79,235.1K
14:34 6,632.10 6,632.10 6,628.67 6,628.67 79,571.5K
14:35 6,628.67 6,629.88 6,628.67 6,629.88 78,967.1K
14:36 6,629.97 6,630.02 6,628.14 6,628.14 88,361.8K
14:37 6,627.84 6,627.96 6,626.62 6,627.43 86,482.0K
14:38 6,627.37 6,627.37 6,626.17 6,626.50 83,035.7K
14:39 6,626.45 6,626.45 6,625.30 6,625.55 85,554.9K
14:40 6,625.84 6,627.45 6,625.67 6,626.62 107,960.1K
14:41 6,626.57 6,626.64 6,625.34 6,625.59 95,445.8K
14:42 6,625.80 6,626.11 6,625.20 6,626.01 101,732.0K
14:43 6,626.04 6,626.57 6,625.70 6,626.47 108,517.2K
14:44 6,626.42 6,629.78 6,626.36 6,629.78 133,004.2K
14:45 6,629.86 6,630.60 6,629.76 6,630.50 106,877.5K
14:46 6,630.70 6,631.48 6,630.62 6,631.48 117,669.6K
14:47 6,631.46 6,631.77 6,630.82 6,631.70 110,581.2K
14:48 6,631.64 6,631.87 6,631.16 6,631.31 121,081.9K
14:49 6,631.40 6,631.57 6,631.07 6,631.28 122,526.2K
14:50 6,631.20 6,631.87 6,630.98 6,631.69 146,769.7K
14:51 6,631.76 6,631.76 6,631.00 6,631.42 142,086.0K
14:52 6,631.33 6,631.89 6,631.30 6,631.89 144,513.0K
14:53 6,632.05 6,632.05 6,631.49 6,631.68 162,016.1K
14:54 6,631.70 6,633.16 6,631.70 6,632.77 175,919.7K
14:55 6,632.74 6,633.87 6,632.68 6,633.87 198,284.5K
14:56 6,633.78 6,635.30 6,633.40 6,635.12 215,082.6K
14:57 6,634.99 6,635.40 6,634.99 6,635.37 14,884.3K
14:58 6,635.37 6,635.37 6,635.37 6,635.37 0.0K
14:59 6,635.37 6,637.10 6,635.37 6,637.10 343,947.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし