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 6,943.67 6,943.67 6,943.67 6,943.67 471,227.2K
09:29 6,943.67 6,943.67 6,943.67 6,943.67 0.0K
09:30 6,943.67 6,946.90 6,936.77 6,936.77 745,683.4K
09:31 6,937.01 6,937.50 6,930.88 6,935.68 505,514.0K
09:32 6,935.75 6,940.70 6,935.75 6,940.00 411,845.6K
09:33 6,940.07 6,940.07 6,931.16 6,934.25 392,471.1K
09:34 6,934.52 6,942.30 6,934.52 6,941.51 324,351.2K
09:35 6,941.48 6,941.48 6,935.84 6,936.57 313,965.7K
09:36 6,936.75 6,944.52 6,935.37 6,944.52 288,407.4K
09:37 6,945.03 6,945.55 6,939.75 6,940.65 275,122.7K
09:38 6,940.35 6,940.35 6,934.30 6,937.14 260,666.2K
09:39 6,937.18 6,941.64 6,937.18 6,940.37 247,214.3K
09:40 6,939.84 6,939.84 6,934.57 6,934.57 259,155.0K
09:41 6,934.15 6,934.15 6,929.26 6,931.19 275,316.5K
09:42 6,931.64 6,937.24 6,931.64 6,935.85 248,600.0K
09:43 6,935.89 6,935.89 6,929.67 6,931.76 217,442.0K
09:44 6,931.56 6,931.56 6,924.39 6,924.39 228,824.7K
09:45 6,924.31 6,924.31 6,916.77 6,916.77 287,810.7K
09:46 6,917.12 6,918.27 6,916.60 6,918.27 224,417.3K
09:47 6,918.33 6,922.67 6,918.33 6,922.02 199,610.8K
09:48 6,922.30 6,931.11 6,922.18 6,931.11 199,044.5K
09:49 6,930.95 6,935.77 6,930.60 6,934.87 187,887.4K
09:50 6,934.85 6,936.75 6,934.56 6,935.67 184,277.8K
09:51 6,935.40 6,935.72 6,932.03 6,932.03 175,498.6K
09:52 6,931.92 6,936.81 6,931.91 6,936.74 168,577.9K
09:53 6,936.66 6,936.66 6,934.26 6,935.93 156,349.7K
09:54 6,936.03 6,936.03 6,934.45 6,935.66 164,865.0K
09:55 6,935.72 6,937.29 6,935.43 6,935.58 155,409.9K
09:56 6,935.16 6,935.16 6,928.13 6,928.16 168,138.7K
09:57 6,928.03 6,931.81 6,928.03 6,930.76 153,663.4K
09:58 6,930.66 6,933.03 6,929.32 6,933.03 135,192.8K
09:59 6,932.73 6,939.24 6,932.68 6,938.45 157,551.8K
10:00 6,938.14 6,938.14 6,935.69 6,935.69 150,179.3K
10:01 6,935.93 6,936.07 6,933.09 6,933.56 162,349.9K
10:02 6,933.85 6,936.05 6,933.83 6,936.05 146,027.2K
10:03 6,936.08 6,936.08 6,935.08 6,935.47 154,207.7K
10:04 6,935.84 6,935.84 6,932.50 6,932.50 183,219.2K
10:05 6,932.06 6,934.23 6,931.59 6,931.77 162,685.5K
10:06 6,932.04 6,932.52 6,931.63 6,931.63 142,281.4K
10:07 6,931.68 6,932.99 6,930.35 6,930.35 127,235.8K
10:08 6,930.63 6,931.49 6,929.74 6,929.92 126,597.6K
10:09 6,929.81 6,930.91 6,929.17 6,929.39 138,880.6K
10:10 6,929.24 6,929.24 6,926.70 6,926.70 134,550.3K
10:11 6,926.64 6,928.31 6,926.38 6,928.27 124,947.4K
10:12 6,927.54 6,928.10 6,925.14 6,927.60 121,038.2K
10:13 6,927.68 6,934.16 6,927.20 6,934.16 137,730.2K
10:14 6,934.09 6,934.81 6,931.46 6,931.46 117,894.1K
10:15 6,931.54 6,933.42 6,931.54 6,932.22 122,221.1K
10:16 6,932.37 6,932.94 6,930.25 6,930.25 124,206.8K
10:17 6,930.25 6,930.25 6,927.76 6,929.77 128,486.1K
10:18 6,929.48 6,932.49 6,929.48 6,932.49 98,869.5K
10:19 6,932.30 6,932.59 6,930.58 6,930.58 97,390.3K
10:20 6,930.38 6,931.30 6,929.91 6,930.60 113,416.9K
10:21 6,930.54 6,936.47 6,930.54 6,936.13 107,705.0K
10:22 6,936.35 6,936.35 6,928.90 6,928.90 152,882.6K
10:23 6,928.39 6,931.31 6,927.95 6,929.45 99,926.8K
10:24 6,928.78 6,931.72 6,927.91 6,929.53 106,785.9K
10:25 6,929.25 6,929.25 6,922.49 6,922.84 118,658.8K
10:26 6,923.19 6,925.64 6,921.96 6,924.03 112,594.8K
10:27 6,923.79 6,925.13 6,923.46 6,925.04 95,966.0K
10:28 6,924.87 6,924.87 6,920.37 6,920.37 96,918.8K
10:29 6,920.48 6,920.48 6,919.03 6,920.00 104,952.5K
10:30 6,919.30 6,919.56 6,915.99 6,916.63 132,058.2K
10:31 6,916.95 6,920.40 6,916.85 6,917.15 111,108.6K
10:32 6,917.13 6,918.59 6,914.96 6,914.96 106,301.4K
10:33 6,914.75 6,919.76 6,913.50 6,919.76 125,791.4K
10:34 6,919.43 6,924.08 6,918.21 6,922.36 122,079.8K
10:35 6,922.28 6,924.66 6,921.27 6,921.30 95,004.7K
10:36 6,920.99 6,927.26 6,920.92 6,924.26 106,341.8K
10:37 6,924.10 6,924.10 6,920.64 6,921.70 88,490.7K
10:38 6,921.50 6,922.91 6,920.75 6,921.75 89,653.2K
10:39 6,921.54 6,921.54 6,917.44 6,917.44 99,050.9K
10:40 6,917.20 6,920.59 6,916.18 6,917.65 100,690.6K
10:41 6,917.28 6,921.04 6,917.28 6,917.86 90,298.4K
10:42 6,917.50 6,922.11 6,917.50 6,921.65 81,448.8K
10:43 6,921.63 6,924.17 6,921.63 6,922.34 77,426.6K
10:44 6,922.04 6,924.13 6,922.04 6,924.13 73,396.8K
10:45 6,924.37 6,924.37 6,919.00 6,919.00 79,186.9K
10:46 6,918.11 6,920.41 6,917.61 6,919.05 95,566.3K
10:47 6,918.86 6,918.96 6,917.51 6,917.51 76,683.2K
10:48 6,917.51 6,925.80 6,917.51 6,924.44 88,835.3K
10:49 6,924.14 6,924.14 6,920.09 6,920.09 83,099.3K
10:50 6,919.92 6,920.30 6,918.64 6,918.64 80,479.4K
10:51 6,918.33 6,918.49 6,915.82 6,915.82 82,205.4K
10:52 6,915.69 6,916.19 6,912.29 6,912.29 86,447.2K
10:53 6,912.51 6,912.51 6,908.20 6,908.20 99,394.1K
10:54 6,908.33 6,911.64 6,908.15 6,909.82 92,972.7K
10:55 6,909.73 6,909.90 6,907.50 6,908.43 76,136.2K
10:56 6,909.31 6,909.31 6,902.08 6,902.08 117,914.8K
10:57 6,902.01 6,902.01 6,898.94 6,899.84 121,082.9K
10:58 6,899.38 6,899.38 6,894.85 6,895.73 120,115.4K
10:59 6,895.67 6,901.19 6,895.67 6,900.50 104,867.1K
11:00 6,900.70 6,904.48 6,900.49 6,904.48 83,343.1K
11:01 6,904.82 6,908.57 6,904.82 6,905.54 81,884.4K
11:02 6,905.45 6,905.45 6,904.31 6,904.31 63,750.1K
11:03 6,904.27 6,904.44 6,902.30 6,902.72 69,558.4K
11:04 6,903.89 6,908.36 6,903.89 6,907.00 71,344.0K
11:05 6,907.24 6,909.00 6,907.17 6,907.63 63,601.3K
11:06 6,907.60 6,910.46 6,907.60 6,910.12 65,136.3K
11:07 6,910.20 6,913.54 6,910.20 6,913.04 66,870.8K
11:08 6,912.97 6,914.93 6,912.81 6,913.17 64,941.3K
11:09 6,913.16 6,913.99 6,910.49 6,910.93 68,991.5K
11:10 6,910.60 6,911.88 6,910.47 6,911.60 61,413.8K
11:11 6,911.64 6,917.56 6,911.34 6,917.13 90,009.0K
11:12 6,917.07 6,917.07 6,915.40 6,916.01 68,318.6K
11:13 6,916.14 6,916.35 6,913.25 6,913.25 68,496.3K
11:14 6,913.00 6,913.00 6,912.03 6,912.71 67,837.3K
11:15 6,912.71 6,912.74 6,910.95 6,911.15 66,221.8K
11:16 6,911.11 6,916.08 6,911.11 6,916.08 64,215.2K
11:17 6,917.16 6,919.65 6,916.91 6,919.23 64,042.8K
11:18 6,919.35 6,919.42 6,917.12 6,917.23 50,219.5K
11:19 6,917.33 6,918.47 6,917.28 6,918.43 53,856.7K
11:20 6,918.46 6,919.62 6,917.84 6,919.62 53,713.2K
11:21 6,919.92 6,924.73 6,919.44 6,924.48 59,103.9K
11:22 6,924.28 6,924.60 6,923.48 6,924.25 62,297.9K
11:23 6,924.84 6,925.96 6,924.73 6,924.85 57,734.0K
11:24 6,924.81 6,928.29 6,924.58 6,928.29 61,606.9K
11:25 6,928.50 6,930.56 6,928.46 6,930.56 57,688.3K
11:26 6,930.56 6,930.85 6,929.68 6,930.85 53,647.0K
11:27 6,931.00 6,934.29 6,930.86 6,933.67 57,717.0K
11:28 6,933.57 6,936.01 6,933.57 6,936.01 59,587.2K
11:29 6,936.14 6,941.57 6,935.82 6,941.57 75,974.2K
11:30 6,941.56 6,941.58 6,941.56 6,941.58 6,219.6K
11:31 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:32 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:33 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:34 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:35 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:36 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:37 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:38 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:39 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:40 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:41 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:42 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:43 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:44 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:45 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:46 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:47 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:48 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:49 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:50 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:51 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:52 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:53 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:54 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:55 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:56 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:57 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:58 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
11:59 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:00 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:01 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:02 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:03 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:04 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:05 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:06 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:07 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:08 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:09 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:10 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:11 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:12 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:13 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:14 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:15 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:16 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:17 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:18 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:19 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:20 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:21 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:22 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:23 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:24 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:25 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:26 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:27 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:28 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:29 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:30 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:31 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:32 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:33 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:34 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:35 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:36 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:37 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:38 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:39 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:40 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:41 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:42 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:43 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:44 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:45 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:46 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:47 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:48 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:49 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:50 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:51 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:52 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:53 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:54 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:55 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:56 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:57 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:58 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
12:59 6,941.58 6,941.58 6,941.58 6,941.58 0.0K
13:00 6,941.58 6,945.30 6,941.58 6,942.38 263,803.5K
13:01 6,942.28 6,946.05 6,941.20 6,945.80 118,980.4K
13:02 6,945.71 6,947.34 6,945.24 6,947.12 95,595.4K
13:03 6,947.53 6,948.18 6,946.16 6,948.10 81,033.3K
13:04 6,948.19 6,949.42 6,948.19 6,948.45 79,254.7K
13:05 6,948.44 6,948.44 6,947.48 6,947.58 84,850.4K
13:06 6,947.62 6,947.77 6,946.71 6,947.06 80,681.9K
13:07 6,947.25 6,947.32 6,945.02 6,947.32 79,386.8K
13:08 6,947.57 6,948.12 6,947.32 6,947.84 68,110.1K
13:09 6,948.09 6,951.69 6,947.68 6,951.69 72,038.0K
13:10 6,951.93 6,952.26 6,951.04 6,951.53 83,314.6K
13:11 6,951.72 6,954.12 6,951.72 6,953.84 85,021.0K
13:12 6,953.97 6,953.97 6,951.05 6,951.05 86,690.6K
13:13 6,951.10 6,951.56 6,950.07 6,950.38 74,400.3K
13:14 6,950.63 6,951.68 6,950.60 6,951.68 64,439.3K
13:15 6,952.04 6,953.93 6,952.04 6,953.93 75,738.1K
13:16 6,953.99 6,956.25 6,953.83 6,955.23 88,794.9K
13:17 6,955.43 6,955.76 6,954.50 6,954.70 85,816.8K
13:18 6,954.73 6,954.80 6,950.26 6,951.07 92,891.0K
13:19 6,951.66 6,953.94 6,951.66 6,953.88 80,596.5K
13:20 6,953.76 6,955.66 6,953.09 6,955.54 82,148.0K
13:21 6,955.81 6,956.52 6,955.77 6,956.44 77,749.0K
13:22 6,956.56 6,958.41 6,956.52 6,957.89 75,044.3K
13:23 6,957.73 6,957.73 6,956.36 6,956.65 72,040.3K
13:24 6,956.85 6,957.24 6,954.07 6,954.07 94,931.3K
13:25 6,954.24 6,955.21 6,954.13 6,954.94 61,292.5K
13:26 6,955.07 6,955.07 6,952.59 6,953.20 65,286.9K
13:27 6,952.96 6,953.14 6,951.76 6,951.76 67,610.7K
13:28 6,951.45 6,951.45 6,950.61 6,950.61 60,814.7K
13:29 6,950.96 6,952.31 6,950.15 6,950.17 61,423.7K
13:30 6,950.10 6,950.39 6,949.52 6,949.52 57,244.5K
13:31 6,949.52 6,950.52 6,948.27 6,949.79 63,399.7K
13:32 6,949.97 6,951.03 6,949.97 6,951.03 63,976.3K
13:33 6,951.06 6,953.45 6,951.06 6,952.49 69,534.4K
13:34 6,952.37 6,952.54 6,949.72 6,949.84 74,258.8K
13:35 6,949.95 6,950.29 6,949.40 6,949.47 58,342.3K
13:36 6,949.42 6,950.33 6,949.40 6,950.18 54,078.0K
13:37 6,950.04 6,950.04 6,947.46 6,947.76 67,082.3K
13:38 6,947.73 6,947.91 6,946.09 6,946.26 57,130.6K
13:39 6,946.16 6,946.37 6,942.11 6,942.11 96,546.0K
13:40 6,941.91 6,942.85 6,940.54 6,942.85 90,587.4K
13:41 6,942.74 6,943.54 6,942.20 6,942.22 69,549.9K
13:42 6,942.01 6,944.15 6,942.01 6,944.03 62,446.5K
13:43 6,944.33 6,946.78 6,944.33 6,946.65 84,544.6K
13:44 6,946.79 6,948.84 6,946.69 6,948.16 63,328.4K
13:45 6,948.20 6,948.20 6,946.43 6,946.43 56,028.6K
13:46 6,946.57 6,946.74 6,946.01 6,946.09 49,705.5K
13:47 6,946.02 6,947.44 6,945.82 6,947.44 54,262.5K
13:48 6,947.49 6,947.49 6,946.23 6,946.67 54,470.2K
13:49 6,946.78 6,947.47 6,946.12 6,947.47 53,427.8K
13:50 6,947.55 6,948.05 6,947.37 6,947.82 53,884.3K
13:51 6,947.91 6,948.13 6,946.84 6,946.96 60,848.0K
13:52 6,947.15 6,947.55 6,946.77 6,946.84 55,968.3K
13:53 6,946.65 6,946.76 6,946.00 6,946.62 60,138.4K
13:54 6,946.72 6,948.39 6,946.45 6,948.39 59,148.0K
13:55 6,948.25 6,948.78 6,947.88 6,948.78 60,842.7K
13:56 6,948.85 6,950.25 6,948.85 6,950.25 51,249.1K
13:57 6,950.11 6,950.76 6,949.71 6,950.72 50,626.2K
13:58 6,950.73 6,951.80 6,950.63 6,951.72 54,893.3K
13:59 6,951.81 6,952.03 6,951.02 6,952.00 60,751.4K
14:00 6,952.04 6,953.99 6,951.91 6,953.99 55,048.4K
14:01 6,953.87 6,956.01 6,953.87 6,956.01 69,505.6K
14:02 6,956.05 6,957.45 6,956.05 6,957.27 60,775.9K
14:03 6,957.13 6,957.13 6,955.76 6,955.76 59,574.4K
14:04 6,955.81 6,956.33 6,954.98 6,956.33 56,530.6K
14:05 6,956.16 6,956.29 6,954.73 6,954.75 59,475.1K
14:06 6,954.66 6,954.66 6,953.57 6,954.34 59,036.1K
14:07 6,954.47 6,954.96 6,954.41 6,954.57 52,730.8K
14:08 6,954.59 6,954.78 6,954.19 6,954.73 52,675.7K
14:09 6,954.80 6,956.13 6,954.80 6,956.02 58,250.0K
14:10 6,955.78 6,955.84 6,955.31 6,955.59 57,553.8K
14:11 6,955.50 6,955.50 6,953.39 6,953.39 60,642.2K
14:12 6,953.34 6,953.71 6,953.09 6,953.39 56,592.0K
14:13 6,953.26 6,954.61 6,953.26 6,954.55 47,745.5K
14:14 6,954.52 6,954.84 6,953.38 6,953.78 47,271.2K
14:15 6,953.56 6,953.56 6,952.06 6,952.34 59,194.0K
14:16 6,952.19 6,953.42 6,952.10 6,953.30 49,623.9K
14:17 6,953.34 6,953.42 6,952.09 6,952.09 51,707.1K
14:18 6,951.91 6,951.91 6,949.91 6,950.34 67,732.0K
14:19 6,950.34 6,951.41 6,950.03 6,951.41 63,565.1K
14:20 6,951.64 6,955.52 6,951.64 6,955.33 68,680.7K
14:21 6,955.28 6,956.09 6,955.28 6,956.04 49,355.0K
14:22 6,955.97 6,956.84 6,955.82 6,956.84 50,528.1K
14:23 6,956.81 6,957.14 6,956.66 6,956.70 48,793.6K
14:24 6,957.13 6,957.22 6,956.66 6,956.74 55,350.7K
14:25 6,956.71 6,957.00 6,956.42 6,956.92 50,753.8K
14:26 6,957.00 6,957.00 6,956.04 6,956.04 51,017.7K
14:27 6,955.99 6,957.65 6,955.99 6,957.65 50,946.5K
14:28 6,957.64 6,958.07 6,957.61 6,958.02 58,103.3K
14:29 6,958.13 6,958.90 6,958.13 6,958.89 65,275.6K
14:30 6,959.02 6,959.86 6,958.86 6,959.52 62,611.0K
14:31 6,959.48 6,959.86 6,958.48 6,958.48 67,848.6K
14:32 6,958.30 6,958.30 6,956.67 6,957.42 72,793.3K
14:33 6,957.49 6,957.90 6,957.26 6,957.26 65,520.8K
14:34 6,956.92 6,957.58 6,956.81 6,957.57 67,084.9K
14:35 6,957.69 6,957.80 6,954.35 6,954.35 80,120.9K
14:36 6,954.17 6,955.68 6,954.17 6,955.52 71,758.2K
14:37 6,955.38 6,956.74 6,955.38 6,956.51 67,076.5K
14:38 6,956.50 6,956.50 6,955.57 6,955.57 72,315.2K
14:39 6,955.69 6,956.04 6,955.32 6,956.04 80,350.4K
14:40 6,956.04 6,956.80 6,956.04 6,956.40 91,090.4K
14:41 6,956.19 6,957.13 6,956.08 6,957.13 88,027.6K
14:42 6,957.27 6,957.46 6,956.59 6,956.59 85,830.2K
14:43 6,956.69 6,956.69 6,955.83 6,955.92 91,897.9K
14:44 6,956.01 6,956.34 6,955.67 6,956.34 102,109.0K
14:45 6,956.26 6,956.77 6,956.00 6,956.47 104,796.2K
14:46 6,956.54 6,957.15 6,956.47 6,956.75 99,832.2K
14:47 6,956.64 6,957.33 6,956.64 6,957.33 103,113.5K
14:48 6,957.06 6,959.63 6,956.62 6,959.63 110,496.5K
14:49 6,959.45 6,960.21 6,958.63 6,959.16 117,276.3K
14:50 6,959.24 6,959.24 6,957.29 6,957.89 134,900.1K
14:51 6,958.09 6,958.37 6,956.55 6,957.27 130,750.8K
14:52 6,957.18 6,958.77 6,957.18 6,958.62 128,158.5K
14:53 6,958.64 6,959.68 6,958.64 6,959.68 141,027.7K
14:54 6,959.15 6,960.74 6,959.15 6,960.74 155,113.7K
14:55 6,960.78 6,961.36 6,959.94 6,961.36 172,397.9K
14:56 6,959.77 6,963.31 6,959.77 6,963.31 192,103.4K
14:57 6,963.46 6,963.78 6,963.46 6,963.78 11,705.2K
14:58 6,963.78 6,963.78 6,963.78 6,963.78 0.0K
14:59 6,963.78 6,963.80 6,963.59 6,963.61 300,393.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし