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 6,634.12 6,634.12 6,634.12 6,634.12 326,122.2K
09:29 6,634.12 6,634.12 6,634.12 6,634.12 0.0K
09:30 6,634.12 6,634.59 6,623.75 6,623.75 1,041,402.9K
09:31 6,622.57 6,622.57 6,610.38 6,610.38 712,869.0K
09:32 6,610.41 6,610.41 6,605.96 6,606.51 526,563.2K
09:33 6,606.34 6,609.84 6,601.71 6,609.84 555,345.1K
09:34 6,610.74 6,621.18 6,610.74 6,621.18 425,029.6K
09:35 6,621.37 6,630.18 6,621.37 6,629.71 382,415.2K
09:36 6,629.67 6,630.92 6,627.19 6,628.13 350,258.9K
09:37 6,627.60 6,627.60 6,623.73 6,626.63 293,328.3K
09:38 6,626.42 6,627.19 6,622.68 6,622.68 281,177.5K
09:39 6,622.12 6,623.16 6,619.45 6,619.45 298,896.1K
09:40 6,619.86 6,620.34 6,617.75 6,620.34 309,246.0K
09:41 6,620.74 6,624.26 6,620.74 6,624.26 257,095.4K
09:42 6,624.17 6,627.89 6,624.17 6,627.89 234,755.3K
09:43 6,628.73 6,636.59 6,628.73 6,636.59 238,912.2K
09:44 6,636.88 6,639.02 6,636.58 6,639.02 227,302.4K
09:45 6,639.41 6,641.81 6,637.96 6,637.96 265,605.7K
09:46 6,638.33 6,638.33 6,636.51 6,636.51 233,240.8K
09:47 6,636.64 6,636.92 6,635.06 6,636.62 204,273.2K
09:48 6,636.32 6,641.08 6,636.32 6,639.30 258,897.9K
09:49 6,638.92 6,641.65 6,638.88 6,641.14 209,310.2K
09:50 6,640.93 6,641.64 6,640.35 6,641.00 204,662.4K
09:51 6,641.11 6,643.16 6,641.11 6,642.68 218,201.5K
09:52 6,642.76 6,644.70 6,642.76 6,644.70 207,768.7K
09:53 6,644.67 6,649.28 6,644.67 6,649.28 202,458.1K
09:54 6,649.24 6,655.24 6,649.24 6,655.24 193,670.2K
09:55 6,654.99 6,654.99 6,653.50 6,654.65 198,370.2K
09:56 6,654.68 6,654.68 6,652.12 6,652.17 179,979.7K
09:57 6,652.00 6,652.74 6,651.92 6,652.34 166,945.3K
09:58 6,652.15 6,654.01 6,652.15 6,653.00 166,702.1K
09:59 6,652.83 6,652.83 6,649.14 6,649.14 153,362.1K
10:00 6,649.00 6,649.00 6,644.54 6,645.03 186,840.1K
10:01 6,644.72 6,646.07 6,644.72 6,645.60 138,178.7K
10:02 6,645.65 6,646.48 6,644.66 6,646.31 152,788.1K
10:03 6,646.47 6,652.16 6,646.47 6,652.16 159,375.7K
10:04 6,651.82 6,652.30 6,650.55 6,651.94 143,517.7K
10:05 6,652.03 6,652.96 6,649.19 6,649.35 146,909.9K
10:06 6,649.46 6,651.53 6,649.46 6,651.19 152,784.6K
10:07 6,651.28 6,654.54 6,651.28 6,654.10 141,552.9K
10:08 6,654.04 6,656.20 6,654.04 6,655.44 133,284.4K
10:09 6,655.14 6,655.14 6,652.25 6,653.00 141,131.8K
10:10 6,653.00 6,653.57 6,652.61 6,653.00 155,649.8K
10:11 6,653.12 6,653.12 6,650.48 6,650.67 163,565.7K
10:12 6,650.68 6,650.91 6,646.52 6,646.52 149,451.0K
10:13 6,646.37 6,646.37 6,645.52 6,646.05 130,126.0K
10:14 6,646.22 6,649.66 6,646.22 6,649.66 140,566.2K
10:15 6,649.67 6,649.67 6,645.13 6,645.38 159,858.3K
10:16 6,645.47 6,649.13 6,645.47 6,648.55 145,610.7K
10:17 6,648.35 6,648.86 6,648.05 6,648.82 121,068.1K
10:18 6,648.99 6,649.00 6,645.80 6,646.28 125,167.2K
10:19 6,646.27 6,646.27 6,641.45 6,641.45 132,835.9K
10:20 6,641.46 6,641.46 6,637.23 6,637.23 146,274.3K
10:21 6,637.17 6,637.17 6,635.20 6,635.71 129,826.6K
10:22 6,636.04 6,636.40 6,634.67 6,634.89 124,408.6K
10:23 6,635.01 6,638.58 6,635.01 6,637.77 113,655.9K
10:24 6,637.89 6,640.04 6,637.89 6,640.04 109,524.0K
10:25 6,639.83 6,640.19 6,639.29 6,639.43 103,346.7K
10:26 6,639.18 6,639.18 6,636.86 6,637.53 110,132.5K
10:27 6,637.50 6,639.59 6,637.43 6,639.36 107,196.5K
10:28 6,639.47 6,640.66 6,639.44 6,640.12 103,669.6K
10:29 6,640.30 6,640.92 6,640.28 6,640.92 107,971.6K
10:30 6,640.97 6,643.56 6,639.61 6,643.56 103,270.0K
10:31 6,643.52 6,646.19 6,643.50 6,644.98 104,353.6K
10:32 6,644.86 6,644.86 6,643.55 6,644.38 90,372.4K
10:33 6,644.25 6,644.33 6,642.18 6,642.44 84,529.4K
10:34 6,642.53 6,643.58 6,642.36 6,643.57 79,363.0K
10:35 6,643.65 6,643.65 6,639.93 6,639.93 101,507.7K
10:36 6,640.60 6,642.69 6,640.60 6,642.59 92,100.3K
10:37 6,642.68 6,644.33 6,642.68 6,644.33 93,210.0K
10:38 6,644.21 6,645.65 6,643.40 6,645.65 81,804.5K
10:39 6,645.61 6,646.44 6,645.36 6,645.51 79,333.2K
10:40 6,644.28 6,644.40 6,641.44 6,641.44 103,334.2K
10:41 6,641.34 6,641.54 6,640.54 6,640.55 91,977.9K
10:42 6,640.57 6,642.76 6,640.45 6,642.76 85,582.3K
10:43 6,642.61 6,643.77 6,642.61 6,643.65 77,130.5K
10:44 6,643.29 6,643.34 6,641.19 6,641.19 83,670.6K
10:45 6,641.25 6,641.33 6,639.28 6,639.28 84,056.0K
10:46 6,639.17 6,639.25 6,637.49 6,637.90 83,060.6K
10:47 6,638.05 6,638.60 6,637.40 6,637.40 75,517.3K
10:48 6,637.49 6,642.00 6,637.49 6,641.95 80,415.4K
10:49 6,641.75 6,641.82 6,639.45 6,639.45 75,161.3K
10:50 6,639.44 6,639.44 6,637.20 6,637.85 74,220.9K
10:51 6,637.73 6,639.81 6,637.73 6,639.76 62,552.3K
10:52 6,640.28 6,640.75 6,638.68 6,639.04 69,003.4K
10:53 6,638.85 6,640.20 6,638.64 6,639.35 73,724.4K
10:54 6,639.17 6,639.55 6,637.13 6,638.04 74,539.6K
10:55 6,638.19 6,638.19 6,636.64 6,636.64 69,199.1K
10:56 6,636.75 6,637.49 6,636.48 6,637.46 76,662.1K
10:57 6,637.50 6,638.87 6,637.50 6,638.04 77,697.9K
10:58 6,638.26 6,638.33 6,637.62 6,637.62 67,266.2K
10:59 6,637.45 6,637.98 6,636.33 6,636.34 62,446.9K
11:00 6,636.56 6,636.56 6,634.72 6,634.72 74,574.5K
11:01 6,634.44 6,635.03 6,633.65 6,634.92 75,476.7K
11:02 6,635.29 6,635.80 6,635.22 6,635.53 70,995.7K
11:03 6,635.49 6,638.02 6,635.49 6,637.73 63,995.5K
11:04 6,637.55 6,637.66 6,634.99 6,635.35 68,411.6K
11:05 6,635.26 6,635.76 6,634.87 6,634.87 60,187.4K
11:06 6,634.91 6,634.91 6,632.15 6,632.15 64,338.9K
11:07 6,632.40 6,632.40 6,631.75 6,632.05 63,659.4K
11:08 6,632.01 6,632.28 6,630.37 6,630.36 63,222.1K
11:09 6,630.42 6,630.92 6,629.96 6,630.92 63,228.6K
11:10 6,631.05 6,634.52 6,631.05 6,634.52 76,293.7K
11:11 6,634.46 6,634.86 6,633.97 6,634.69 56,094.6K
11:12 6,634.70 6,634.79 6,633.41 6,633.77 55,535.7K
11:13 6,633.67 6,639.03 6,633.67 6,637.14 71,360.4K
11:14 6,637.32 6,637.32 6,634.01 6,634.10 60,685.4K
11:15 6,633.92 6,636.16 6,633.59 6,636.13 54,600.0K
11:16 6,636.25 6,636.34 6,633.43 6,633.43 71,477.1K
11:17 6,633.60 6,633.60 6,630.55 6,630.71 66,394.2K
11:18 6,630.98 6,632.75 6,630.98 6,632.75 56,652.0K
11:19 6,632.67 6,633.33 6,631.28 6,631.77 57,516.9K
11:20 6,631.85 6,634.91 6,631.85 6,634.91 68,268.5K
11:21 6,634.99 6,639.95 6,634.99 6,639.93 64,949.6K
11:22 6,640.03 6,640.56 6,639.62 6,640.07 55,128.5K
11:23 6,640.12 6,641.06 6,639.81 6,641.03 58,358.1K
11:24 6,640.86 6,642.35 6,640.86 6,642.21 70,948.9K
11:25 6,641.92 6,644.87 6,641.92 6,643.94 89,466.0K
11:26 6,644.29 6,646.88 6,644.21 6,646.36 85,810.2K
11:27 6,646.67 6,648.27 6,644.77 6,644.77 86,495.9K
11:28 6,644.82 6,648.81 6,644.49 6,648.72 78,553.0K
11:29 6,648.92 6,650.85 6,647.76 6,650.85 89,394.0K
11:30 6,650.92 6,651.19 6,650.92 6,651.19 5,891.0K
11:31 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:32 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:33 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:34 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:35 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:36 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:37 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:38 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:39 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:40 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:41 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:42 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:43 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:44 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:45 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:46 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:47 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:48 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:49 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:50 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:51 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:52 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:53 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:54 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:55 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:56 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:57 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:58 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
11:59 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:00 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:01 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:02 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:03 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:04 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:05 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:06 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:07 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:08 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:09 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:10 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:11 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:12 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:13 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:14 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:15 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:16 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:17 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:18 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:19 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:20 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:21 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:22 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:23 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:24 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:25 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:26 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:27 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:28 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:29 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:30 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:31 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:32 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:33 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:34 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:35 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:36 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:37 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:38 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:39 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:40 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:41 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:42 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:43 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:44 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:45 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:46 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:47 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:48 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:49 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:50 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:51 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:52 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:53 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:54 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:55 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:56 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:57 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:58 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
12:59 6,651.19 6,651.19 6,651.19 6,651.19 0.0K
13:00 6,651.19 6,654.66 6,651.19 6,654.28 346,529.0K
13:01 6,654.38 6,654.46 6,650.21 6,650.42 164,902.6K
13:02 6,651.37 6,660.18 6,651.37 6,660.18 123,201.6K
13:03 6,659.61 6,660.67 6,657.16 6,657.54 120,487.9K
13:04 6,657.79 6,658.41 6,654.18 6,654.48 104,894.4K
13:05 6,654.48 6,654.49 6,651.63 6,651.92 89,313.0K
13:06 6,652.43 6,653.50 6,652.42 6,652.97 83,537.2K
13:07 6,652.96 6,657.76 6,652.96 6,657.76 89,737.5K
13:08 6,658.15 6,661.83 6,658.15 6,661.29 101,276.7K
13:09 6,661.53 6,662.42 6,660.18 6,660.18 78,965.3K
13:10 6,660.13 6,661.40 6,659.25 6,660.92 81,740.0K
13:11 6,660.74 6,660.74 6,658.61 6,658.61 79,249.4K
13:12 6,658.57 6,662.02 6,657.85 6,662.02 74,270.2K
13:13 6,662.18 6,666.50 6,661.65 6,664.93 90,769.6K
13:14 6,664.96 6,667.86 6,664.67 6,667.42 78,727.1K
13:15 6,667.24 6,667.50 6,661.63 6,662.42 81,931.4K
13:16 6,663.04 6,664.01 6,661.99 6,662.83 69,940.7K
13:17 6,662.55 6,667.07 6,662.46 6,666.61 81,777.6K
13:18 6,666.26 6,666.26 6,663.42 6,663.70 80,770.4K
13:19 6,663.78 6,664.06 6,661.44 6,661.44 87,394.8K
13:20 6,661.62 6,661.62 6,660.21 6,660.63 72,153.5K
13:21 6,660.67 6,662.19 6,659.30 6,659.30 79,690.6K
13:22 6,659.23 6,659.23 6,656.79 6,656.85 80,431.5K
13:23 6,656.83 6,656.88 6,653.36 6,653.36 73,333.8K
13:24 6,653.37 6,653.37 6,652.29 6,652.30 76,394.7K
13:25 6,652.25 6,653.07 6,652.17 6,652.80 62,509.9K
13:26 6,652.66 6,652.69 6,651.37 6,652.69 61,579.4K
13:27 6,652.65 6,653.73 6,652.65 6,653.49 56,846.0K
13:28 6,653.28 6,654.65 6,653.28 6,654.19 60,512.2K
13:29 6,654.29 6,657.31 6,654.29 6,656.55 72,609.7K
13:30 6,656.42 6,656.42 6,653.77 6,653.77 67,836.9K
13:31 6,653.62 6,653.81 6,652.47 6,652.91 65,700.7K
13:32 6,652.88 6,653.23 6,652.36 6,652.43 61,603.7K
13:33 6,652.50 6,652.74 6,650.11 6,650.11 61,010.5K
13:34 6,649.95 6,650.18 6,649.45 6,649.71 60,593.4K
13:35 6,649.93 6,649.94 6,647.59 6,647.59 71,742.6K
13:36 6,647.56 6,647.56 6,645.94 6,646.09 71,435.2K
13:37 6,646.01 6,648.21 6,645.82 6,648.20 58,781.5K
13:38 6,648.31 6,648.34 6,645.63 6,645.63 68,876.0K
13:39 6,645.47 6,645.51 6,643.73 6,643.73 77,295.8K
13:40 6,643.70 6,643.73 6,642.23 6,642.23 87,939.9K
13:41 6,642.31 6,644.60 6,642.09 6,642.89 67,444.5K
13:42 6,642.89 6,642.89 6,641.86 6,641.99 67,114.7K
13:43 6,641.98 6,642.99 6,641.98 6,642.83 57,316.2K
13:44 6,642.71 6,643.13 6,642.27 6,642.47 57,889.7K
13:45 6,642.49 6,643.86 6,642.28 6,643.44 58,227.3K
13:46 6,643.82 6,646.58 6,643.72 6,646.53 68,777.6K
13:47 6,646.57 6,646.73 6,645.16 6,646.73 50,179.8K
13:48 6,646.61 6,646.61 6,645.66 6,646.23 50,104.9K
13:49 6,646.32 6,647.80 6,646.25 6,647.26 51,910.2K
13:50 6,647.10 6,649.03 6,647.10 6,648.75 51,678.9K
13:51 6,648.77 6,651.18 6,648.77 6,650.23 52,532.7K
13:52 6,650.18 6,650.90 6,649.88 6,650.90 54,535.3K
13:53 6,650.70 6,650.70 6,648.90 6,649.35 51,367.4K
13:54 6,649.31 6,649.31 6,646.74 6,646.74 52,198.0K
13:55 6,646.54 6,646.54 6,645.81 6,645.81 53,218.9K
13:56 6,645.66 6,646.05 6,645.32 6,645.53 54,208.3K
13:57 6,645.45 6,646.24 6,645.45 6,645.83 44,036.3K
13:58 6,645.59 6,645.64 6,643.26 6,643.26 77,719.5K
13:59 6,643.00 6,643.00 6,642.06 6,642.06 60,016.7K
14:00 6,641.89 6,643.58 6,641.88 6,643.47 60,752.0K
14:01 6,643.48 6,644.29 6,642.01 6,642.14 64,603.5K
14:02 6,642.19 6,643.67 6,642.19 6,642.99 53,194.1K
14:03 6,642.97 6,642.97 6,642.29 6,642.48 49,530.1K
14:04 6,642.41 6,642.41 6,639.87 6,640.09 61,703.3K
14:05 6,640.23 6,641.47 6,640.00 6,641.00 58,682.8K
14:06 6,640.83 6,641.84 6,640.62 6,641.84 55,640.3K
14:07 6,642.05 6,643.89 6,641.88 6,643.76 61,758.0K
14:08 6,643.74 6,644.24 6,643.55 6,643.60 68,022.6K
14:09 6,643.69 6,643.69 6,642.79 6,643.00 52,966.4K
14:10 6,642.61 6,642.61 6,641.05 6,641.36 84,108.8K
14:11 6,641.21 6,641.94 6,641.07 6,641.80 56,170.5K
14:12 6,641.73 6,641.90 6,639.86 6,639.86 62,254.7K
14:13 6,640.07 6,640.07 6,630.94 6,630.94 187,571.2K
14:14 6,630.88 6,630.88 6,626.14 6,626.19 145,887.8K
14:15 6,625.90 6,625.90 6,621.67 6,621.96 162,817.9K
14:16 6,622.24 6,627.90 6,622.24 6,627.54 129,618.1K
14:17 6,627.62 6,627.62 6,624.15 6,624.15 89,482.6K
14:18 6,624.38 6,624.38 6,621.43 6,621.43 85,819.6K
14:19 6,621.16 6,621.16 6,619.16 6,619.16 117,640.2K
14:20 6,618.77 6,618.77 6,615.87 6,615.87 137,790.4K
14:21 6,615.74 6,615.74 6,611.95 6,611.95 168,647.5K
14:22 6,612.10 6,612.10 6,608.36 6,608.36 148,011.5K
14:23 6,608.14 6,608.14 6,603.18 6,603.18 160,881.4K
14:24 6,603.15 6,603.92 6,601.64 6,603.92 163,152.9K
14:25 6,604.01 6,607.63 6,604.01 6,607.63 123,232.9K
14:26 6,607.96 6,611.84 6,607.96 6,611.84 101,807.4K
14:27 6,611.85 6,615.14 6,611.85 6,615.14 87,775.0K
14:28 6,615.39 6,615.39 6,613.42 6,613.42 76,892.4K
14:29 6,613.45 6,616.75 6,612.95 6,616.75 80,077.5K
14:30 6,616.33 6,619.90 6,616.03 6,619.88 96,442.4K
14:31 6,619.76 6,619.76 6,617.04 6,617.46 76,995.3K
14:32 6,617.58 6,617.92 6,613.37 6,613.37 90,350.7K
14:33 6,613.04 6,615.20 6,612.11 6,614.69 89,450.1K
14:34 6,614.49 6,614.49 6,612.75 6,612.75 69,981.5K
14:35 6,612.69 6,613.46 6,611.83 6,611.83 77,675.9K
14:36 6,611.65 6,611.65 6,606.49 6,606.50 124,303.9K
14:37 6,606.34 6,606.34 6,603.04 6,603.04 124,900.8K
14:38 6,602.94 6,602.94 6,599.39 6,599.39 128,681.5K
14:39 6,599.04 6,599.04 6,596.02 6,596.02 146,704.9K
14:40 6,595.80 6,600.78 6,594.48 6,599.76 194,336.5K
14:41 6,599.54 6,600.95 6,598.13 6,598.15 122,178.4K
14:42 6,597.76 6,599.25 6,596.07 6,598.93 126,121.6K
14:43 6,600.13 6,606.32 6,600.13 6,604.06 163,444.9K
14:44 6,605.57 6,607.59 6,605.25 6,605.27 108,287.0K
14:45 6,605.51 6,607.30 6,605.37 6,606.43 102,758.3K
14:46 6,606.40 6,609.20 6,606.37 6,608.63 107,332.8K
14:47 6,608.44 6,609.55 6,607.38 6,607.53 103,668.3K
14:48 6,607.47 6,607.61 6,606.65 6,606.90 113,294.8K
14:49 6,606.93 6,610.74 6,606.93 6,609.60 126,344.9K
14:50 6,609.13 6,611.13 6,609.10 6,609.63 136,374.3K
14:51 6,608.92 6,610.52 6,608.63 6,609.34 143,002.8K
14:52 6,610.12 6,611.65 6,609.31 6,610.43 136,803.0K
14:53 6,609.86 6,611.84 6,609.86 6,610.56 148,267.5K
14:54 6,610.73 6,611.31 6,608.94 6,608.94 161,488.9K
14:55 6,609.11 6,609.40 6,607.71 6,607.81 178,873.1K
14:56 6,608.30 6,608.30 6,607.18 6,607.96 194,894.8K
14:57 6,607.91 6,608.14 6,607.91 6,608.14 18,848.1K
14:58 6,608.14 6,608.14 6,608.14 6,608.14 0.0K
14:59 6,608.14 6,608.14 6,607.22 6,607.22 298,392.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし