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 7,072.90 7,072.90 7,072.90 7,072.90 237,912.7K
09:29 7,072.90 7,072.90 7,072.90 7,072.90 0.0K
09:30 7,072.90 7,077.81 7,067.14 7,067.14 843,270.7K
09:31 7,065.74 7,065.74 7,061.70 7,063.74 562,248.0K
09:32 7,064.24 7,071.33 7,064.24 7,068.86 525,358.4K
09:33 7,069.00 7,072.47 7,067.03 7,071.74 441,326.1K
09:34 7,071.04 7,071.04 7,064.42 7,064.42 418,541.6K
09:35 7,064.22 7,064.22 7,055.56 7,055.56 400,923.5K
09:36 7,055.41 7,055.41 7,049.98 7,050.94 423,951.8K
09:37 7,051.43 7,060.81 7,050.10 7,059.96 371,844.3K
09:38 7,059.85 7,061.30 7,056.61 7,060.77 311,546.6K
09:39 7,060.32 7,060.32 7,056.74 7,056.74 332,002.1K
09:40 7,057.02 7,058.64 7,055.80 7,057.42 321,979.7K
09:41 7,057.17 7,065.70 7,056.75 7,063.29 318,919.8K
09:42 7,062.95 7,062.95 7,056.58 7,058.37 309,444.4K
09:43 7,057.26 7,062.49 7,056.14 7,062.04 264,097.7K
09:44 7,062.25 7,062.25 7,057.30 7,057.58 312,584.4K
09:45 7,056.77 7,057.39 7,050.23 7,052.07 320,441.7K
09:46 7,053.17 7,057.20 7,052.60 7,053.29 263,150.9K
09:47 7,053.88 7,053.88 7,048.25 7,051.97 237,305.9K
09:48 7,052.03 7,057.71 7,052.03 7,056.42 202,055.8K
09:49 7,056.40 7,062.45 7,056.31 7,062.09 207,844.6K
09:50 7,061.85 7,065.95 7,061.21 7,065.95 194,530.6K
09:51 7,065.77 7,067.05 7,062.40 7,062.40 206,635.5K
09:52 7,061.14 7,061.14 7,054.46 7,055.44 207,301.0K
09:53 7,055.19 7,055.19 7,051.75 7,051.75 188,968.7K
09:54 7,051.75 7,056.98 7,051.75 7,056.98 169,116.0K
09:55 7,056.64 7,057.49 7,056.06 7,057.12 161,623.8K
09:56 7,057.01 7,057.01 7,053.03 7,053.40 175,771.4K
09:57 7,053.27 7,054.59 7,052.26 7,052.42 176,672.7K
09:58 7,052.00 7,052.00 7,050.68 7,050.83 166,526.3K
09:59 7,051.42 7,053.29 7,051.42 7,051.97 190,338.7K
10:00 7,051.76 7,052.31 7,049.52 7,051.31 226,665.1K
10:01 7,052.30 7,052.30 7,047.84 7,050.61 208,980.3K
10:02 7,050.58 7,052.42 7,050.58 7,052.20 188,489.9K
10:03 7,051.91 7,056.61 7,051.35 7,056.26 189,119.9K
10:04 7,055.87 7,057.49 7,054.72 7,057.49 177,187.1K
10:05 7,057.01 7,059.92 7,055.91 7,059.92 184,247.1K
10:06 7,059.86 7,060.28 7,055.94 7,055.94 164,950.7K
10:07 7,055.84 7,055.84 7,053.14 7,053.16 153,459.2K
10:08 7,053.21 7,062.11 7,053.21 7,062.11 171,387.0K
10:09 7,062.41 7,068.99 7,062.41 7,066.37 177,696.7K
10:10 7,065.81 7,066.14 7,064.02 7,064.83 136,486.1K
10:11 7,065.48 7,066.05 7,057.07 7,058.54 153,283.9K
10:12 7,058.47 7,062.90 7,058.47 7,061.76 119,482.3K
10:13 7,062.00 7,062.00 7,058.91 7,060.06 131,559.0K
10:14 7,060.17 7,060.17 7,057.89 7,057.95 122,860.7K
10:15 7,057.88 7,059.36 7,057.60 7,059.14 120,857.3K
10:16 7,059.14 7,062.31 7,058.94 7,061.96 127,687.1K
10:17 7,061.94 7,064.76 7,061.94 7,064.08 121,215.0K
10:18 7,064.51 7,064.74 7,062.31 7,063.47 121,762.7K
10:19 7,064.29 7,064.82 7,063.30 7,063.30 114,708.6K
10:20 7,063.03 7,065.16 7,063.03 7,064.12 121,679.6K
10:21 7,063.96 7,065.38 7,063.53 7,064.22 104,900.4K
10:22 7,064.88 7,064.88 7,062.38 7,062.38 95,048.0K
10:23 7,062.67 7,064.23 7,062.67 7,063.65 98,886.7K
10:24 7,063.29 7,067.35 7,063.12 7,067.35 107,064.0K
10:25 7,067.36 7,068.33 7,065.87 7,067.95 96,705.0K
10:26 7,067.84 7,068.68 7,066.11 7,066.11 98,303.4K
10:27 7,065.78 7,069.64 7,065.12 7,069.22 111,403.3K
10:28 7,068.92 7,068.92 7,065.81 7,067.39 97,175.9K
10:29 7,067.39 7,072.81 7,067.39 7,071.77 98,341.0K
10:30 7,071.72 7,074.22 7,071.71 7,073.97 99,629.1K
10:31 7,073.52 7,073.52 7,072.40 7,072.41 96,663.3K
10:32 7,072.52 7,074.51 7,072.52 7,073.79 83,398.0K
10:33 7,074.09 7,074.21 7,070.63 7,070.63 98,926.6K
10:34 7,070.68 7,072.29 7,070.25 7,071.36 99,818.1K
10:35 7,071.24 7,072.73 7,071.01 7,071.77 93,230.1K
10:36 7,071.77 7,071.77 7,068.38 7,068.38 101,687.1K
10:37 7,068.33 7,068.33 7,063.26 7,063.26 101,935.3K
10:38 7,063.29 7,063.29 7,056.24 7,056.24 130,274.7K
10:39 7,056.04 7,059.00 7,056.04 7,057.58 131,427.6K
10:40 7,057.19 7,057.19 7,053.25 7,053.25 120,050.2K
10:41 7,052.94 7,052.94 7,050.89 7,050.89 118,406.8K
10:42 7,050.81 7,052.05 7,050.57 7,051.58 120,923.0K
10:43 7,051.29 7,052.91 7,051.29 7,052.44 102,748.0K
10:44 7,052.50 7,052.73 7,051.58 7,051.65 100,503.2K
10:45 7,051.86 7,051.86 7,050.04 7,050.04 105,857.2K
10:46 7,049.91 7,050.03 7,044.58 7,044.58 139,339.2K
10:47 7,044.31 7,044.31 7,039.47 7,039.47 154,807.1K
10:48 7,039.22 7,039.22 7,031.48 7,031.48 200,386.2K
10:49 7,031.44 7,034.70 7,029.00 7,034.70 185,070.0K
10:50 7,035.04 7,038.22 7,033.56 7,037.33 133,424.2K
10:51 7,037.27 7,041.29 7,037.27 7,040.31 102,104.3K
10:52 7,040.41 7,043.42 7,040.41 7,043.42 84,562.8K
10:53 7,043.32 7,043.67 7,041.33 7,042.34 73,134.1K
10:54 7,041.98 7,043.14 7,041.61 7,042.59 77,801.1K
10:55 7,042.82 7,042.82 7,039.89 7,041.13 74,209.0K
10:56 7,041.04 7,043.41 7,040.89 7,043.41 66,684.0K
10:57 7,043.39 7,043.39 7,041.33 7,041.86 62,180.5K
10:58 7,042.14 7,042.28 7,041.24 7,041.24 63,038.2K
10:59 7,041.30 7,041.30 7,040.38 7,040.74 66,051.8K
11:00 7,040.50 7,043.37 7,039.85 7,043.37 76,786.8K
11:01 7,043.60 7,046.92 7,043.60 7,045.12 69,208.5K
11:02 7,045.10 7,045.89 7,044.62 7,044.92 69,740.0K
11:03 7,044.90 7,046.46 7,044.83 7,045.11 64,636.4K
11:04 7,044.90 7,046.40 7,044.90 7,045.84 63,466.4K
11:05 7,046.11 7,046.11 7,044.24 7,044.57 75,571.5K
11:06 7,044.31 7,044.31 7,043.25 7,043.97 71,396.5K
11:07 7,044.33 7,044.62 7,042.97 7,043.11 69,757.4K
11:08 7,043.07 7,043.77 7,041.90 7,041.90 71,238.4K
11:09 7,040.97 7,040.97 7,038.42 7,038.64 99,871.0K
11:10 7,038.80 7,043.73 7,038.80 7,043.73 66,851.9K
11:11 7,043.94 7,046.14 7,043.94 7,046.03 60,172.3K
11:12 7,045.96 7,047.97 7,045.96 7,047.97 58,926.8K
11:13 7,048.08 7,049.17 7,048.06 7,048.10 62,940.5K
11:14 7,047.74 7,048.28 7,047.15 7,048.28 58,880.0K
11:15 7,048.35 7,049.25 7,047.14 7,047.14 61,083.7K
11:16 7,047.07 7,047.07 7,045.96 7,046.37 63,813.6K
11:17 7,046.44 7,046.80 7,045.93 7,046.12 62,896.4K
11:18 7,046.28 7,048.31 7,046.14 7,048.02 67,368.7K
11:19 7,047.99 7,048.27 7,047.56 7,048.27 74,035.2K
11:20 7,048.21 7,048.43 7,046.46 7,046.77 59,970.1K
11:21 7,046.89 7,049.39 7,046.71 7,048.88 61,511.3K
11:22 7,048.56 7,048.56 7,046.06 7,046.15 58,023.0K
11:23 7,045.99 7,046.34 7,045.60 7,046.04 50,424.2K
11:24 7,046.01 7,046.17 7,045.71 7,045.85 53,085.4K
11:25 7,045.63 7,045.63 7,041.02 7,041.02 98,517.5K
11:26 7,040.55 7,040.55 7,032.98 7,033.24 144,168.2K
11:27 7,033.20 7,033.34 7,032.21 7,033.13 108,019.0K
11:28 7,032.97 7,034.29 7,032.97 7,032.99 84,081.3K
11:29 7,033.05 7,033.07 7,029.99 7,030.67 80,951.9K
11:30 7,030.24 7,030.24 7,029.72 7,029.72 11,631.4K
11:31 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:32 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:33 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:34 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:35 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:36 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:37 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:38 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:39 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:40 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:41 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:42 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:43 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:44 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:45 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:46 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:47 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:48 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:49 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:50 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:51 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:52 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:53 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:54 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:55 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:56 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:57 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:58 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
11:59 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:00 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:01 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:02 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:03 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:04 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:05 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:06 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:07 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:08 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:09 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:10 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:11 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:12 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:13 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:14 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:15 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:16 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:17 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:18 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:19 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:20 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:21 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:22 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:23 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:24 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:25 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:26 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:27 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:28 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:29 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:30 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:31 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:32 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:33 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:34 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:35 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:36 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:37 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:38 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:39 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:40 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:41 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:42 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:43 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:44 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:45 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:46 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:47 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:48 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:49 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:50 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:51 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:52 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:53 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:54 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:55 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:56 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:57 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:58 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
12:59 7,029.72 7,029.72 7,029.72 7,029.72 0.0K
13:00 7,029.72 7,030.14 7,026.54 7,028.13 279,640.9K
13:01 7,028.46 7,028.79 7,025.35 7,025.35 132,180.6K
13:02 7,025.00 7,025.17 7,021.44 7,024.10 165,811.5K
13:03 7,022.62 7,024.10 7,022.27 7,023.90 99,751.2K
13:04 7,024.02 7,026.21 7,023.55 7,023.79 87,069.6K
13:05 7,023.63 7,023.63 7,019.34 7,019.34 122,098.8K
13:06 7,018.96 7,019.82 7,014.54 7,014.88 120,408.8K
13:07 7,014.79 7,014.80 7,006.88 7,006.88 182,809.8K
13:08 7,006.71 7,006.71 7,000.87 7,000.87 204,189.8K
13:09 7,000.62 7,002.57 7,000.53 7,001.29 157,615.9K
13:10 7,001.30 7,001.30 6,997.50 6,997.82 135,076.7K
13:11 6,997.62 7,002.96 6,996.71 7,002.96 134,946.9K
13:12 7,003.08 7,003.54 7,000.90 7,003.46 105,786.5K
13:13 7,003.80 7,004.76 7,001.52 7,002.18 96,799.4K
13:14 7,002.64 7,004.43 7,002.64 7,003.60 91,084.0K
13:15 7,003.74 7,004.21 6,997.04 6,997.04 143,972.2K
13:16 6,996.54 6,996.65 6,987.41 6,987.41 208,567.5K
13:17 6,987.24 6,989.36 6,987.24 6,987.79 151,801.6K
13:18 6,987.54 6,987.54 6,985.85 6,986.97 129,793.6K
13:19 6,986.92 6,987.16 6,984.45 6,984.70 118,969.4K
13:20 6,984.46 6,985.75 6,984.36 6,985.52 121,547.4K
13:21 6,985.40 6,985.49 6,982.62 6,982.62 119,059.5K
13:22 6,982.54 6,982.54 6,977.69 6,977.69 135,843.3K
13:23 6,976.93 6,976.98 6,971.81 6,972.23 170,519.2K
13:24 6,972.34 6,972.34 6,965.00 6,965.00 173,619.3K
13:25 6,965.01 6,965.01 6,957.40 6,957.88 223,848.0K
13:26 6,960.60 6,971.27 6,959.06 6,971.27 241,770.4K
13:27 6,970.39 6,973.51 6,970.25 6,972.94 119,218.8K
13:28 6,973.16 6,977.77 6,973.16 6,977.77 99,994.9K
13:29 6,977.77 6,984.09 6,977.77 6,984.09 95,950.9K
13:30 6,984.37 6,988.65 6,983.75 6,988.65 97,512.7K
13:31 6,988.80 6,995.64 6,988.80 6,995.64 105,399.5K
13:32 6,995.90 7,000.15 6,995.90 7,000.15 96,780.9K
13:33 7,000.19 7,001.06 6,997.31 6,999.32 87,110.3K
13:34 6,999.33 7,000.54 6,995.96 6,998.24 90,326.7K
13:35 6,998.61 6,998.61 6,997.66 6,997.66 77,373.6K
13:36 6,997.59 7,004.46 6,997.59 7,004.29 83,410.1K
13:37 7,004.21 7,008.17 7,004.04 7,008.17 70,200.3K
13:38 7,008.74 7,012.98 7,008.74 7,012.98 86,795.1K
13:39 7,013.06 7,014.13 7,008.74 7,010.10 86,075.6K
13:40 7,010.31 7,013.51 7,009.88 7,009.88 74,115.4K
13:41 7,010.05 7,011.12 7,008.45 7,009.26 67,551.3K
13:42 7,008.05 7,008.05 7,000.44 7,000.44 88,208.5K
13:43 6,999.83 6,999.83 6,998.54 6,998.83 68,985.7K
13:44 6,998.67 7,000.74 6,996.46 7,000.74 78,334.1K
13:45 7,000.83 7,004.42 7,000.83 7,002.33 73,610.8K
13:46 7,002.22 7,005.72 7,002.11 7,005.72 52,955.1K
13:47 7,005.67 7,012.50 7,005.67 7,012.42 72,788.3K
13:48 7,012.51 7,013.93 7,009.17 7,011.42 81,740.7K
13:49 7,011.80 7,013.58 7,011.49 7,013.58 64,519.7K
13:50 7,013.66 7,016.56 7,013.61 7,015.69 75,480.5K
13:51 7,014.83 7,015.02 7,013.26 7,014.72 71,845.0K
13:52 7,014.90 7,016.01 7,014.90 7,015.98 62,592.9K
13:53 7,016.12 7,016.12 7,009.17 7,010.07 96,017.3K
13:54 7,010.54 7,011.69 7,009.70 7,009.86 76,744.9K
13:55 7,009.79 7,012.75 7,009.15 7,012.75 80,322.2K
13:56 7,012.90 7,013.50 7,006.35 7,006.35 79,463.8K
13:57 7,006.85 7,007.35 7,004.70 7,004.70 85,356.8K
13:58 7,004.92 7,006.38 7,004.92 7,006.09 81,705.9K
13:59 7,005.93 7,005.93 7,004.25 7,004.78 81,388.7K
14:00 7,004.81 7,017.60 7,004.81 7,017.60 111,182.0K
14:01 7,017.55 7,020.13 7,014.23 7,020.13 81,610.2K
14:02 7,020.35 7,027.69 7,020.35 7,027.69 96,565.9K
14:03 7,028.01 7,028.14 7,023.50 7,024.57 85,224.0K
14:04 7,024.25 7,024.25 7,020.33 7,024.24 81,014.5K
14:05 7,025.03 7,027.68 7,024.62 7,026.64 75,733.5K
14:06 7,024.98 7,025.67 7,022.84 7,022.84 77,834.1K
14:07 7,023.25 7,025.94 7,022.60 7,025.94 74,429.0K
14:08 7,026.39 7,026.70 7,021.80 7,024.54 94,706.9K
14:09 7,024.85 7,028.28 7,024.85 7,028.24 81,839.8K
14:10 7,028.22 7,028.22 7,025.91 7,026.29 76,215.2K
14:11 7,026.50 7,029.43 7,026.44 7,028.67 78,679.1K
14:12 7,028.72 7,028.72 7,021.27 7,021.27 97,648.3K
14:13 7,021.08 7,021.08 7,015.42 7,015.42 77,482.0K
14:14 7,015.40 7,017.42 7,015.29 7,016.01 64,291.9K
14:15 7,015.94 7,015.94 7,013.80 7,013.80 66,742.4K
14:16 7,013.84 7,014.09 7,013.40 7,013.49 58,491.9K
14:17 7,013.21 7,018.29 7,013.21 7,018.29 70,732.2K
14:18 7,018.59 7,021.02 7,018.59 7,021.02 69,180.6K
14:19 7,020.38 7,020.38 7,017.45 7,018.07 65,037.6K
14:20 7,016.37 7,019.04 7,015.68 7,017.61 59,993.8K
14:21 7,017.57 7,017.57 7,014.88 7,015.30 65,514.9K
14:22 7,015.43 7,017.30 7,015.30 7,017.30 59,223.0K
14:23 7,017.25 7,017.63 7,016.51 7,017.40 54,259.7K
14:24 7,017.69 7,019.47 7,017.69 7,019.47 56,807.3K
14:25 7,019.28 7,021.17 7,019.28 7,021.17 56,590.5K
14:26 7,021.24 7,023.09 7,021.24 7,023.03 66,142.1K
14:27 7,023.19 7,024.26 7,023.19 7,024.21 67,509.6K
14:28 7,024.05 7,024.05 7,019.86 7,020.23 69,634.8K
14:29 7,019.90 7,020.40 7,017.58 7,019.59 82,426.3K
14:30 7,019.89 7,024.36 7,019.89 7,024.36 75,807.1K
14:31 7,024.65 7,025.70 7,020.94 7,020.94 91,568.3K
14:32 7,021.02 7,022.89 7,017.60 7,017.60 104,166.9K
14:33 7,017.50 7,018.60 7,016.69 7,018.30 80,362.4K
14:34 7,016.60 7,017.49 7,015.54 7,015.54 76,230.2K
14:35 7,015.36 7,015.36 7,011.67 7,011.73 96,846.6K
14:36 7,011.53 7,011.53 7,006.27 7,006.27 99,802.3K
14:37 7,006.20 7,006.20 7,003.48 7,003.48 95,036.6K
14:38 7,003.33 7,006.72 7,001.88 7,006.72 96,313.3K
14:39 7,006.75 7,006.75 7,005.67 7,005.67 74,963.4K
14:40 7,004.26 7,004.26 7,002.88 7,002.88 89,827.8K
14:41 7,002.87 7,003.43 7,002.30 7,002.83 88,429.0K
14:42 7,002.65 7,002.65 6,999.27 6,999.36 90,469.6K
14:43 6,999.30 6,999.30 6,994.01 6,994.01 135,380.2K
14:44 6,993.71 6,993.71 6,990.87 6,990.87 137,366.0K
14:45 6,990.98 6,990.98 6,987.62 6,987.62 130,246.9K
14:46 6,987.87 6,987.87 6,984.66 6,984.66 141,611.1K
14:47 6,984.63 6,984.63 6,981.29 6,981.29 138,542.9K
14:48 6,981.28 6,984.12 6,980.75 6,983.87 151,558.1K
14:49 6,983.63 6,986.93 6,983.63 6,985.78 136,175.0K
14:50 6,985.68 6,985.94 6,984.09 6,984.09 154,358.5K
14:51 6,983.91 6,984.11 6,982.60 6,982.81 135,493.6K
14:52 6,982.48 6,982.59 6,980.27 6,980.27 175,664.8K
14:53 6,981.11 6,982.15 6,978.90 6,978.90 180,017.1K
14:54 6,979.47 6,980.70 6,978.77 6,979.01 189,851.1K
14:55 6,978.46 6,979.96 6,976.50 6,976.50 213,189.1K
14:56 6,978.52 6,979.33 6,976.23 6,979.33 238,509.6K
14:57 6,979.39 6,979.77 6,979.39 6,979.64 16,982.6K
14:58 6,979.64 6,979.64 6,979.64 6,979.64 0.0K
14:59 6,979.64 6,979.64 6,976.49 6,976.49 332,197.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし