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 6,850.57 6,850.57 6,850.57 6,850.57 257,916.5K
09:29 6,850.57 6,850.57 6,850.57 6,850.57 0.0K
09:30 6,852.82 6,865.72 6,852.82 6,865.35 868,838.6K
09:31 6,864.15 6,865.81 6,860.56 6,864.87 549,822.4K
09:32 6,864.69 6,864.69 6,860.66 6,861.00 478,665.6K
09:33 6,861.61 6,870.52 6,861.61 6,865.43 396,036.3K
09:34 6,865.27 6,865.33 6,863.53 6,863.53 350,783.5K
09:35 6,863.52 6,870.96 6,863.52 6,870.96 306,269.3K
09:36 6,870.74 6,872.96 6,867.05 6,871.18 297,335.1K
09:37 6,870.35 6,870.35 6,867.84 6,869.26 270,951.2K
09:38 6,869.64 6,876.45 6,869.35 6,876.45 269,657.6K
09:39 6,875.79 6,882.46 6,875.79 6,876.66 287,857.9K
09:40 6,876.44 6,882.12 6,875.77 6,879.73 252,396.2K
09:41 6,879.30 6,879.30 6,874.69 6,874.69 222,260.7K
09:42 6,874.77 6,874.77 6,870.42 6,873.11 201,569.8K
09:43 6,873.65 6,879.79 6,873.50 6,879.50 200,070.1K
09:44 6,879.61 6,882.97 6,879.48 6,881.47 187,090.6K
09:45 6,882.39 6,882.39 6,878.16 6,878.16 189,979.0K
09:46 6,877.91 6,877.91 6,875.08 6,875.13 181,605.4K
09:47 6,875.30 6,876.65 6,874.10 6,875.32 180,384.0K
09:48 6,875.46 6,880.55 6,875.27 6,879.75 169,016.2K
09:49 6,879.69 6,881.94 6,879.69 6,880.94 163,780.9K
09:50 6,880.30 6,883.46 6,879.13 6,883.46 175,142.9K
09:51 6,884.42 6,891.74 6,884.42 6,891.74 172,574.6K
09:52 6,892.00 6,897.82 6,891.55 6,897.82 192,715.9K
09:53 6,898.42 6,902.14 6,898.42 6,900.08 232,151.6K
09:54 6,899.73 6,902.56 6,898.61 6,900.94 175,553.1K
09:55 6,900.64 6,907.23 6,900.64 6,907.23 195,014.9K
09:56 6,906.40 6,906.81 6,899.39 6,899.39 170,789.6K
09:57 6,899.54 6,902.64 6,898.96 6,902.64 152,762.5K
09:58 6,903.45 6,906.46 6,902.68 6,903.42 160,740.9K
09:59 6,903.34 6,904.73 6,900.62 6,901.57 149,420.8K
10:00 6,901.45 6,904.51 6,901.45 6,902.77 171,804.1K
10:01 6,902.68 6,903.83 6,902.49 6,903.62 171,433.4K
10:02 6,903.57 6,911.20 6,903.57 6,910.22 147,072.6K
10:03 6,910.36 6,910.83 6,907.26 6,907.97 132,157.0K
10:04 6,907.94 6,915.02 6,907.94 6,915.02 157,241.0K
10:05 6,915.76 6,918.60 6,913.98 6,917.87 163,928.3K
10:06 6,918.24 6,919.57 6,916.05 6,917.58 148,228.5K
10:07 6,917.22 6,917.22 6,912.30 6,913.56 138,309.6K
10:08 6,914.13 6,914.91 6,912.69 6,912.99 132,777.6K
10:09 6,912.94 6,912.94 6,909.04 6,909.04 119,989.5K
10:10 6,911.48 6,912.36 6,907.45 6,907.45 139,328.9K
10:11 6,907.44 6,907.59 6,903.84 6,905.12 130,817.1K
10:12 6,905.08 6,908.29 6,905.08 6,905.67 112,747.6K
10:13 6,906.77 6,909.74 6,905.75 6,907.34 112,241.3K
10:14 6,906.84 6,907.43 6,906.00 6,906.00 101,011.8K
10:15 6,905.97 6,905.97 6,902.48 6,903.31 104,365.5K
10:16 6,903.42 6,904.67 6,903.14 6,903.92 111,366.5K
10:17 6,903.92 6,906.15 6,903.31 6,904.65 107,124.7K
10:18 6,904.28 6,904.28 6,901.12 6,901.12 100,468.7K
10:19 6,901.26 6,901.26 6,899.19 6,899.19 107,010.6K
10:20 6,898.91 6,898.91 6,896.73 6,896.73 115,003.1K
10:21 6,896.39 6,900.48 6,896.28 6,900.09 108,331.5K
10:22 6,899.83 6,903.26 6,899.13 6,903.26 84,699.9K
10:23 6,903.82 6,904.38 6,902.28 6,902.28 86,836.5K
10:24 6,902.26 6,907.83 6,901.82 6,906.75 101,763.4K
10:25 6,906.51 6,907.14 6,905.45 6,905.45 88,053.1K
10:26 6,905.55 6,906.52 6,904.70 6,906.19 80,748.8K
10:27 6,906.23 6,909.87 6,906.23 6,909.87 90,806.5K
10:28 6,909.44 6,910.59 6,908.92 6,908.92 83,089.1K
10:29 6,907.87 6,909.17 6,907.86 6,907.93 81,262.2K
10:30 6,907.82 6,907.82 6,906.03 6,906.92 81,901.3K
10:31 6,907.39 6,909.32 6,906.94 6,907.18 83,107.6K
10:32 6,907.27 6,908.41 6,905.64 6,906.62 84,199.7K
10:33 6,906.64 6,906.84 6,905.15 6,905.15 82,279.1K
10:34 6,905.02 6,905.02 6,903.47 6,903.47 79,484.1K
10:35 6,903.52 6,910.51 6,903.48 6,910.34 110,590.4K
10:36 6,910.21 6,913.16 6,909.69 6,913.16 107,105.6K
10:37 6,913.24 6,913.24 6,910.59 6,911.24 72,117.0K
10:38 6,911.46 6,913.35 6,910.88 6,911.71 67,234.6K
10:39 6,911.54 6,915.17 6,910.75 6,915.17 79,611.1K
10:40 6,915.26 6,916.06 6,914.07 6,914.14 83,006.7K
10:41 6,914.06 6,919.87 6,913.50 6,919.87 78,806.8K
10:42 6,920.07 6,925.13 6,919.86 6,925.13 119,860.1K
10:43 6,925.21 6,925.31 6,921.15 6,921.15 82,903.8K
10:44 6,920.96 6,921.10 6,918.93 6,919.31 69,628.2K
10:45 6,920.10 6,922.51 6,917.93 6,919.84 81,854.1K
10:46 6,919.51 6,920.13 6,918.15 6,918.90 70,679.6K
10:47 6,919.37 6,919.37 6,916.29 6,916.29 74,663.9K
10:48 6,916.08 6,916.67 6,915.21 6,915.21 65,189.4K
10:49 6,915.00 6,915.17 6,913.61 6,913.61 74,264.4K
10:50 6,913.42 6,918.27 6,913.40 6,918.27 76,673.6K
10:51 6,918.58 6,920.11 6,917.59 6,917.97 77,001.0K
10:52 6,918.21 6,923.91 6,918.21 6,922.16 82,292.1K
10:53 6,922.20 6,924.72 6,921.69 6,921.69 77,134.5K
10:54 6,921.41 6,923.45 6,921.02 6,921.99 59,135.3K
10:55 6,921.88 6,921.88 6,919.52 6,920.30 64,136.7K
10:56 6,920.24 6,923.43 6,918.77 6,923.43 76,357.4K
10:57 6,923.25 6,925.23 6,922.56 6,924.55 69,780.5K
10:58 6,924.83 6,925.96 6,923.58 6,923.77 66,430.9K
10:59 6,924.77 6,925.67 6,922.21 6,925.67 66,646.3K
11:00 6,926.34 6,928.61 6,924.85 6,924.85 109,404.5K
11:01 6,924.97 6,927.73 6,924.97 6,926.06 69,670.2K
11:02 6,925.84 6,930.12 6,925.52 6,930.10 81,879.9K
11:03 6,929.95 6,935.86 6,929.06 6,935.52 114,101.2K
11:04 6,935.46 6,935.46 6,930.57 6,930.57 78,439.0K
11:05 6,930.53 6,933.35 6,930.20 6,930.20 68,664.2K
11:06 6,930.46 6,930.46 6,927.36 6,927.73 62,671.8K
11:07 6,927.66 6,930.62 6,927.43 6,930.47 62,715.9K
11:08 6,930.67 6,931.63 6,930.53 6,931.34 59,291.5K
11:09 6,931.60 6,931.60 6,926.66 6,928.94 65,590.5K
11:10 6,929.44 6,931.68 6,927.97 6,929.49 63,486.3K
11:11 6,929.44 6,931.87 6,928.83 6,931.54 56,155.9K
11:12 6,931.21 6,931.58 6,928.82 6,931.58 58,705.8K
11:13 6,931.57 6,933.91 6,931.57 6,932.26 63,722.4K
11:14 6,932.06 6,933.50 6,930.82 6,932.09 62,224.3K
11:15 6,933.34 6,935.54 6,932.44 6,935.33 58,455.7K
11:16 6,935.14 6,935.98 6,933.34 6,935.07 81,469.9K
11:17 6,934.98 6,938.08 6,934.25 6,938.00 75,920.7K
11:18 6,937.51 6,941.95 6,937.51 6,941.86 103,396.6K
11:19 6,941.15 6,941.57 6,939.27 6,939.42 84,345.5K
11:20 6,939.62 6,940.69 6,939.22 6,939.30 97,562.3K
11:21 6,939.35 6,939.67 6,938.95 6,939.17 77,435.4K
11:22 6,939.06 6,940.88 6,938.95 6,940.43 72,380.7K
11:23 6,940.47 6,943.84 6,939.61 6,943.33 75,192.5K
11:24 6,943.13 6,943.13 6,939.93 6,940.76 69,046.9K
11:25 6,940.17 6,940.17 6,938.41 6,938.78 60,824.8K
11:26 6,938.89 6,941.72 6,938.71 6,939.98 60,993.4K
11:27 6,940.19 6,945.75 6,940.19 6,945.63 91,276.7K
11:28 6,944.87 6,951.32 6,943.98 6,951.08 114,492.9K
11:29 6,951.35 6,951.35 6,948.34 6,949.49 91,257.7K
11:30 6,949.17 6,949.35 6,949.17 6,949.35 5,945.2K
11:31 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:32 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:33 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:34 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:35 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:36 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:37 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:38 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:39 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:40 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:41 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:42 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:43 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:44 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:45 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:46 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:47 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:48 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:49 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:50 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:51 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:52 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:53 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:54 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:55 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:56 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:57 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:58 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
11:59 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:00 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:01 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:02 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:03 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:04 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:05 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:06 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:07 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:08 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:09 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:10 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:11 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:12 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:13 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:14 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:15 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:16 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:17 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:18 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:19 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:20 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:21 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:22 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:23 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:24 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:25 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:26 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:27 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:28 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:29 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:30 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:31 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:32 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:33 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:34 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:35 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:36 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:37 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:38 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:39 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:40 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:41 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:42 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:43 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:44 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:45 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:46 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:47 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:48 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:49 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:50 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:51 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:52 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:53 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:54 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:55 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:56 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:57 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:58 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
12:59 6,949.35 6,949.35 6,949.35 6,949.35 0.0K
13:00 6,949.35 6,952.40 6,947.62 6,948.01 297,692.0K
13:01 6,947.86 6,948.65 6,943.40 6,943.40 143,892.5K
13:02 6,944.15 6,946.71 6,944.09 6,944.09 107,130.6K
13:03 6,943.95 6,943.95 6,941.80 6,942.05 85,837.6K
13:04 6,941.90 6,945.03 6,941.17 6,944.65 74,028.3K
13:05 6,944.70 6,948.79 6,944.36 6,948.16 85,069.0K
13:06 6,948.05 6,950.73 6,947.48 6,950.73 90,714.2K
13:07 6,950.90 6,954.87 6,950.86 6,954.68 99,241.4K
13:08 6,954.58 6,955.14 6,952.39 6,953.53 84,456.2K
13:09 6,954.16 6,955.48 6,953.60 6,955.16 86,129.9K
13:10 6,955.21 6,955.21 6,952.07 6,952.33 85,815.5K
13:11 6,952.13 6,952.13 6,950.02 6,950.02 74,265.0K
13:12 6,949.99 6,951.13 6,949.47 6,950.02 77,867.2K
13:13 6,950.03 6,953.19 6,949.53 6,951.00 72,631.7K
13:14 6,950.46 6,950.46 6,946.03 6,946.41 81,786.0K
13:15 6,946.10 6,946.10 6,942.92 6,942.92 91,719.1K
13:16 6,944.38 6,948.14 6,944.38 6,946.17 84,509.7K
13:17 6,947.58 6,947.58 6,942.29 6,944.05 75,309.8K
13:18 6,943.43 6,945.94 6,942.92 6,945.62 67,869.2K
13:19 6,945.02 6,945.02 6,942.39 6,942.39 77,723.3K
13:20 6,942.22 6,943.81 6,940.93 6,943.81 82,471.0K
13:21 6,943.49 6,945.60 6,942.91 6,944.61 80,938.8K
13:22 6,944.62 6,944.71 6,941.85 6,941.91 77,597.4K
13:23 6,942.06 6,946.26 6,941.75 6,945.17 73,086.3K
13:24 6,945.08 6,946.83 6,943.81 6,946.11 67,819.9K
13:25 6,946.13 6,949.58 6,945.97 6,949.58 67,399.2K
13:26 6,949.58 6,951.68 6,949.19 6,951.27 78,657.5K
13:27 6,951.13 6,951.13 6,948.48 6,950.26 64,112.1K
13:28 6,949.26 6,949.88 6,947.23 6,949.88 70,096.5K
13:29 6,949.55 6,949.55 6,945.54 6,946.52 71,125.0K
13:30 6,946.52 6,948.32 6,945.59 6,945.90 63,292.5K
13:31 6,945.61 6,947.19 6,944.02 6,944.78 65,222.0K
13:32 6,944.54 6,945.39 6,944.03 6,945.17 60,581.5K
13:33 6,944.70 6,948.38 6,944.70 6,945.65 65,902.4K
13:34 6,945.53 6,945.76 6,944.58 6,945.61 71,757.5K
13:35 6,945.73 6,947.55 6,945.25 6,946.90 60,927.1K
13:36 6,946.57 6,948.45 6,946.24 6,947.73 57,760.8K
13:37 6,947.40 6,950.29 6,947.11 6,947.75 62,688.7K
13:38 6,947.83 6,948.89 6,947.49 6,948.89 62,914.3K
13:39 6,949.52 6,950.89 6,949.17 6,949.69 65,299.0K
13:40 6,949.33 6,949.33 6,947.73 6,947.75 66,584.8K
13:41 6,947.62 6,950.30 6,947.62 6,948.71 67,413.3K
13:42 6,948.73 6,949.36 6,948.49 6,948.69 59,300.6K
13:43 6,948.98 6,949.24 6,948.29 6,948.36 68,880.3K
13:44 6,948.22 6,948.77 6,947.91 6,947.92 65,098.0K
13:45 6,947.84 6,947.88 6,947.05 6,947.11 70,920.9K
13:46 6,946.89 6,948.83 6,946.80 6,948.43 68,592.9K
13:47 6,948.40 6,948.79 6,948.25 6,948.31 65,948.3K
13:48 6,948.27 6,949.21 6,948.08 6,948.75 60,596.9K
13:49 6,948.86 6,949.12 6,948.30 6,948.93 62,901.8K
13:50 6,949.07 6,949.20 6,947.49 6,947.49 62,417.7K
13:51 6,947.72 6,950.44 6,947.72 6,950.44 59,868.0K
13:52 6,950.55 6,950.55 6,948.84 6,949.10 52,774.7K
13:53 6,949.16 6,949.84 6,948.69 6,949.83 63,647.7K
13:54 6,949.93 6,950.67 6,949.76 6,950.61 66,157.5K
13:55 6,950.40 6,950.56 6,949.97 6,950.02 76,308.0K
13:56 6,949.87 6,950.19 6,949.59 6,950.08 61,228.5K
13:57 6,950.03 6,951.34 6,949.87 6,951.34 61,959.8K
13:58 6,951.21 6,951.29 6,950.43 6,950.86 60,299.9K
13:59 6,950.86 6,951.44 6,950.68 6,951.39 70,297.0K
14:00 6,951.48 6,956.82 6,951.35 6,956.82 99,111.3K
14:01 6,957.34 6,957.34 6,956.40 6,956.41 85,300.6K
14:02 6,956.07 6,957.40 6,955.13 6,957.23 66,009.4K
14:03 6,956.95 6,956.95 6,955.08 6,955.08 62,243.1K
14:04 6,955.12 6,955.91 6,954.52 6,954.52 63,828.9K
14:05 6,954.41 6,954.52 6,951.84 6,951.94 80,976.5K
14:06 6,951.99 6,952.67 6,951.72 6,951.72 71,003.3K
14:07 6,951.71 6,951.71 6,946.84 6,946.84 90,288.4K
14:08 6,946.75 6,946.75 6,937.45 6,937.45 153,605.6K
14:09 6,936.90 6,937.42 6,934.45 6,935.80 141,949.2K
14:10 6,935.51 6,936.68 6,934.83 6,936.41 88,910.9K
14:11 6,936.31 6,936.42 6,934.91 6,935.56 72,679.4K
14:12 6,936.43 6,940.63 6,936.29 6,940.63 79,740.5K
14:13 6,941.12 6,942.53 6,941.12 6,941.74 70,810.1K
14:14 6,941.67 6,941.67 6,940.11 6,940.21 56,466.3K
14:15 6,940.10 6,940.18 6,936.93 6,936.93 62,470.6K
14:16 6,936.67 6,936.97 6,935.51 6,935.51 68,989.4K
14:17 6,935.32 6,935.59 6,933.39 6,933.39 62,988.8K
14:18 6,933.43 6,933.75 6,932.08 6,932.16 70,822.7K
14:19 6,932.37 6,934.70 6,932.27 6,934.70 75,485.1K
14:20 6,934.73 6,935.61 6,934.62 6,935.61 61,490.0K
14:21 6,935.63 6,937.51 6,935.63 6,936.55 66,489.3K
14:22 6,936.79 6,936.93 6,936.06 6,936.35 57,834.1K
14:23 6,936.50 6,936.62 6,935.78 6,936.62 62,388.5K
14:24 6,936.50 6,938.14 6,936.50 6,938.12 61,225.8K
14:25 6,938.06 6,939.75 6,938.06 6,939.75 64,638.4K
14:26 6,939.91 6,941.44 6,939.82 6,941.44 62,386.9K
14:27 6,941.23 6,941.23 6,940.12 6,940.45 56,630.8K
14:28 6,940.54 6,941.04 6,940.54 6,941.01 52,398.6K
14:29 6,940.88 6,940.90 6,940.28 6,940.28 61,525.7K
14:30 6,940.22 6,941.92 6,940.22 6,941.92 67,622.6K
14:31 6,942.10 6,942.59 6,942.10 6,942.54 65,195.6K
14:32 6,942.36 6,942.55 6,942.26 6,942.26 59,166.5K
14:33 6,942.26 6,943.25 6,942.13 6,943.25 63,107.3K
14:34 6,943.41 6,943.74 6,943.36 6,943.52 68,059.0K
14:35 6,943.80 6,943.80 6,942.59 6,943.14 64,110.5K
14:36 6,943.28 6,943.40 6,942.48 6,942.48 63,279.2K
14:37 6,942.51 6,942.51 6,941.01 6,941.78 70,941.3K
14:38 6,941.74 6,941.90 6,941.16 6,941.30 67,701.9K
14:39 6,941.36 6,941.78 6,941.30 6,941.44 73,851.8K
14:40 6,941.40 6,941.40 6,939.49 6,939.49 97,321.8K
14:41 6,939.51 6,939.95 6,939.07 6,939.54 83,530.7K
14:42 6,939.37 6,939.92 6,938.85 6,939.19 83,334.0K
14:43 6,938.79 6,939.15 6,938.11 6,938.56 84,707.9K
14:44 6,938.78 6,939.25 6,938.70 6,938.91 93,323.7K
14:45 6,938.91 6,939.11 6,938.26 6,939.11 97,035.0K
14:46 6,939.14 6,939.40 6,938.72 6,939.24 95,072.0K
14:47 6,939.26 6,940.86 6,939.06 6,940.86 104,919.8K
14:48 6,940.86 6,941.96 6,940.86 6,941.96 106,090.1K
14:49 6,941.83 6,942.25 6,941.73 6,942.00 107,394.8K
14:50 6,941.97 6,941.97 6,940.75 6,941.00 129,320.7K
14:51 6,940.86 6,941.27 6,939.49 6,940.43 131,691.3K
14:52 6,940.18 6,940.82 6,940.04 6,940.82 120,863.6K
14:53 6,940.81 6,942.60 6,940.81 6,942.23 138,035.7K
14:54 6,942.20 6,943.74 6,942.20 6,943.45 159,303.6K
14:55 6,943.62 6,944.23 6,943.13 6,944.06 168,787.5K
14:56 6,944.19 6,945.33 6,943.76 6,945.07 197,870.8K
14:57 6,945.74 6,946.27 6,945.74 6,946.24 12,834.8K
14:58 6,946.24 6,946.24 6,946.24 6,946.24 0.0K
14:59 6,946.24 6,946.24 6,943.94 6,943.94 337,359.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし