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 7,158.53 7,158.53 7,158.53 7,158.53 345,548.6K
09:29 7,158.53 7,158.53 7,158.53 7,158.53 0.0K
09:30 7,158.53 7,170.42 7,157.68 7,157.68 1,110,108.5K
09:31 7,157.19 7,161.88 7,157.19 7,160.83 821,616.2K
09:32 7,160.96 7,166.18 7,157.84 7,166.18 636,642.4K
09:33 7,165.97 7,167.55 7,156.39 7,157.14 646,135.6K
09:34 7,158.34 7,165.04 7,158.34 7,165.04 543,317.0K
09:35 7,165.63 7,166.78 7,158.15 7,161.76 524,815.2K
09:36 7,161.96 7,162.99 7,151.23 7,151.23 493,240.5K
09:37 7,150.07 7,155.93 7,148.86 7,155.93 434,173.1K
09:38 7,155.80 7,163.08 7,155.80 7,161.26 394,725.8K
09:39 7,161.09 7,161.09 7,151.13 7,151.53 421,323.2K
09:40 7,150.45 7,150.45 7,143.07 7,143.99 383,829.6K
09:41 7,143.55 7,152.94 7,143.55 7,152.94 335,927.9K
09:42 7,152.81 7,158.28 7,151.73 7,157.86 318,513.8K
09:43 7,157.85 7,165.74 7,157.85 7,163.78 304,645.5K
09:44 7,163.33 7,164.97 7,160.49 7,164.97 286,824.0K
09:45 7,165.55 7,173.40 7,165.55 7,173.40 298,670.2K
09:46 7,173.66 7,177.17 7,173.18 7,175.52 288,540.6K
09:47 7,175.93 7,180.27 7,175.10 7,180.27 264,218.4K
09:48 7,180.31 7,183.77 7,180.31 7,183.13 274,662.3K
09:49 7,182.05 7,185.37 7,182.05 7,183.98 260,408.9K
09:50 7,184.49 7,184.49 7,179.52 7,182.48 276,343.8K
09:51 7,182.66 7,189.31 7,181.28 7,189.31 251,972.6K
09:52 7,189.81 7,190.42 7,188.57 7,189.74 222,267.0K
09:53 7,189.56 7,192.57 7,189.43 7,192.57 220,530.9K
09:54 7,191.91 7,192.06 7,190.61 7,190.88 220,568.8K
09:55 7,190.34 7,190.34 7,186.93 7,189.02 224,737.9K
09:56 7,188.94 7,189.68 7,187.01 7,189.15 210,616.6K
09:57 7,189.48 7,191.17 7,189.15 7,189.15 203,950.6K
09:58 7,189.48 7,194.21 7,189.00 7,194.15 201,859.4K
09:59 7,194.12 7,194.76 7,191.66 7,192.14 199,634.3K
10:00 7,192.42 7,193.04 7,190.23 7,193.04 227,247.4K
10:01 7,192.81 7,196.39 7,192.81 7,195.13 240,835.5K
10:02 7,195.25 7,197.87 7,195.17 7,197.23 192,028.5K
10:03 7,197.56 7,197.56 7,195.13 7,196.08 193,224.9K
10:04 7,196.30 7,198.74 7,196.30 7,198.02 225,355.8K
10:05 7,197.54 7,200.29 7,197.11 7,200.05 208,714.1K
10:06 7,200.21 7,201.32 7,198.88 7,201.32 189,042.0K
10:07 7,201.30 7,203.80 7,201.30 7,201.57 181,002.7K
10:08 7,201.02 7,203.28 7,201.02 7,203.28 173,646.3K
10:09 7,203.44 7,203.63 7,198.20 7,198.90 185,331.0K
10:10 7,198.73 7,204.32 7,198.73 7,204.32 187,060.1K
10:11 7,204.73 7,205.36 7,202.53 7,205.34 162,707.5K
10:12 7,205.56 7,208.41 7,205.56 7,206.81 175,004.0K
10:13 7,207.30 7,211.07 7,207.30 7,208.01 177,857.7K
10:14 7,207.60 7,207.60 7,198.12 7,198.12 221,166.0K
10:15 7,197.86 7,201.38 7,197.86 7,200.84 181,913.5K
10:16 7,201.05 7,201.05 7,195.42 7,195.42 178,542.9K
10:17 7,195.12 7,200.78 7,193.94 7,200.07 169,433.9K
10:18 7,199.83 7,199.83 7,195.48 7,195.78 142,259.1K
10:19 7,196.44 7,200.32 7,196.44 7,199.01 159,229.5K
10:20 7,198.96 7,198.96 7,194.00 7,194.29 161,418.9K
10:21 7,195.04 7,197.31 7,195.04 7,196.85 139,791.4K
10:22 7,196.52 7,198.74 7,195.94 7,198.51 136,509.6K
10:23 7,198.54 7,198.54 7,196.50 7,197.45 138,970.0K
10:24 7,197.67 7,197.72 7,195.47 7,196.31 135,011.5K
10:25 7,196.26 7,204.43 7,196.26 7,204.43 156,646.1K
10:26 7,204.49 7,208.11 7,204.38 7,207.66 147,123.0K
10:27 7,208.19 7,208.22 7,206.98 7,208.05 140,078.0K
10:28 7,208.69 7,208.69 7,207.26 7,207.95 142,301.7K
10:29 7,208.17 7,214.09 7,208.17 7,213.13 151,959.1K
10:30 7,212.85 7,216.66 7,212.77 7,215.73 141,502.3K
10:31 7,215.57 7,215.80 7,213.37 7,215.59 126,443.0K
10:32 7,214.87 7,219.48 7,214.64 7,219.48 137,322.8K
10:33 7,219.25 7,221.83 7,217.56 7,221.15 131,910.6K
10:34 7,221.50 7,224.88 7,221.50 7,224.33 134,348.2K
10:35 7,225.16 7,228.98 7,225.16 7,225.31 165,842.2K
10:36 7,225.09 7,225.09 7,222.52 7,222.52 112,048.4K
10:37 7,222.56 7,222.56 7,218.38 7,218.49 126,245.8K
10:38 7,218.51 7,222.85 7,218.51 7,222.67 117,485.0K
10:39 7,222.24 7,223.01 7,218.79 7,223.01 123,557.2K
10:40 7,223.44 7,226.16 7,223.42 7,224.63 133,236.4K
10:41 7,224.54 7,224.54 7,222.46 7,222.46 115,622.0K
10:42 7,222.34 7,222.34 7,221.10 7,221.19 108,136.6K
10:43 7,220.91 7,222.54 7,220.91 7,222.36 99,829.5K
10:44 7,222.48 7,223.73 7,221.03 7,222.05 109,260.6K
10:45 7,222.11 7,226.30 7,221.53 7,226.30 112,610.4K
10:46 7,226.86 7,226.86 7,220.39 7,220.51 128,510.5K
10:47 7,220.22 7,220.22 7,212.14 7,212.14 139,485.5K
10:48 7,211.66 7,211.66 7,208.20 7,209.11 162,220.4K
10:49 7,208.51 7,217.19 7,208.10 7,216.10 144,993.6K
10:50 7,215.99 7,215.99 7,213.50 7,215.90 103,761.5K
10:51 7,215.51 7,215.51 7,211.74 7,211.79 95,287.5K
10:52 7,211.70 7,213.33 7,209.98 7,209.98 101,002.7K
10:53 7,210.15 7,217.67 7,210.15 7,217.66 119,245.3K
10:54 7,217.58 7,222.66 7,217.58 7,222.66 112,044.6K
10:55 7,222.49 7,231.36 7,222.36 7,231.36 148,121.6K
10:56 7,231.01 7,231.01 7,227.77 7,229.63 96,930.9K
10:57 7,229.34 7,232.22 7,228.74 7,232.11 101,794.8K
10:58 7,232.06 7,235.70 7,232.06 7,234.13 122,945.4K
10:59 7,233.95 7,233.95 7,231.06 7,232.31 92,808.9K
11:00 7,232.62 7,234.34 7,232.40 7,232.76 99,865.6K
11:01 7,232.44 7,233.21 7,229.86 7,232.80 93,888.0K
11:02 7,232.74 7,239.81 7,232.74 7,239.76 128,518.5K
11:03 7,239.23 7,239.23 7,231.93 7,231.93 101,321.6K
11:04 7,231.94 7,231.94 7,228.29 7,228.42 88,466.6K
11:05 7,228.59 7,228.59 7,225.01 7,225.01 115,806.3K
11:06 7,224.87 7,224.87 7,223.33 7,224.10 93,887.2K
11:07 7,223.99 7,228.14 7,223.85 7,227.94 94,018.8K
11:08 7,228.06 7,232.28 7,227.14 7,232.28 89,692.1K
11:09 7,232.10 7,232.40 7,230.58 7,230.98 82,238.5K
11:10 7,230.74 7,230.74 7,228.47 7,228.90 81,634.5K
11:11 7,228.74 7,229.37 7,225.12 7,225.64 89,268.8K
11:12 7,225.23 7,225.54 7,224.21 7,224.60 80,642.9K
11:13 7,224.61 7,227.97 7,224.61 7,227.16 88,259.5K
11:14 7,227.12 7,230.60 7,226.94 7,230.43 79,536.7K
11:15 7,231.21 7,233.31 7,230.49 7,232.38 81,647.3K
11:16 7,232.40 7,233.09 7,230.91 7,232.44 80,657.8K
11:17 7,232.52 7,236.58 7,232.33 7,236.58 84,897.4K
11:18 7,236.50 7,241.24 7,236.50 7,241.15 119,030.5K
11:19 7,240.64 7,240.64 7,235.42 7,235.42 84,549.0K
11:20 7,235.16 7,235.16 7,227.11 7,227.11 106,916.1K
11:21 7,227.05 7,228.58 7,226.91 7,228.27 81,131.0K
11:22 7,228.22 7,241.53 7,228.22 7,241.51 118,757.4K
11:23 7,241.52 7,245.48 7,240.43 7,245.48 97,912.3K
11:24 7,245.29 7,253.31 7,245.29 7,253.16 135,412.9K
11:25 7,252.83 7,256.47 7,252.83 7,256.47 122,523.3K
11:26 7,256.30 7,259.37 7,255.81 7,257.95 142,806.7K
11:27 7,258.27 7,260.90 7,257.32 7,260.90 118,117.0K
11:28 7,259.94 7,259.94 7,255.52 7,255.52 99,984.7K
11:29 7,255.42 7,258.03 7,255.27 7,258.03 93,024.4K
11:30 7,257.33 7,257.33 7,257.24 7,257.24 6,748.7K
11:31 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:32 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:33 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:34 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:35 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:36 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:37 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:38 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:39 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:40 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:41 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:42 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:43 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:44 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:45 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:46 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:47 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:48 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:49 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:50 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:51 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:52 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:53 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:54 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:55 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:56 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:57 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:58 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
11:59 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:00 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:01 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:02 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:03 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:04 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:05 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:06 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:07 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:08 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:09 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:10 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:11 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:12 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:13 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:14 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:15 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:16 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:17 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:18 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:19 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:20 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:21 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:22 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:23 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:24 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:25 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:26 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:27 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:28 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:29 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:30 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:31 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:32 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:33 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:34 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:35 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:36 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:37 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:38 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:39 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:40 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:41 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:42 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:43 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:44 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:45 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:46 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:47 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:48 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:49 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:50 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:51 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:52 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:53 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:54 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:55 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:56 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:57 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:58 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
12:59 7,257.24 7,257.24 7,257.24 7,257.24 0.0K
13:00 7,257.24 7,265.63 7,257.24 7,265.63 457,090.4K
13:01 7,265.56 7,267.98 7,265.24 7,267.17 202,390.0K
13:02 7,267.40 7,267.57 7,264.94 7,266.14 164,597.8K
13:03 7,265.22 7,265.65 7,263.86 7,264.32 156,587.2K
13:04 7,264.10 7,264.48 7,262.98 7,264.16 136,666.0K
13:05 7,264.28 7,266.17 7,263.04 7,265.63 133,907.8K
13:06 7,265.82 7,266.41 7,265.13 7,265.68 139,160.2K
13:07 7,265.73 7,267.15 7,262.36 7,262.39 144,257.0K
13:08 7,262.44 7,263.93 7,262.20 7,263.88 108,959.5K
13:09 7,263.94 7,264.13 7,261.36 7,263.09 118,778.1K
13:10 7,263.17 7,263.35 7,260.61 7,262.04 128,331.8K
13:11 7,262.01 7,263.43 7,261.52 7,263.11 115,289.9K
13:12 7,263.22 7,265.16 7,263.22 7,263.85 110,357.5K
13:13 7,263.54 7,264.50 7,262.30 7,264.50 111,085.2K
13:14 7,264.02 7,264.02 7,257.46 7,257.46 123,118.8K
13:15 7,257.28 7,257.28 7,249.79 7,249.90 189,346.0K
13:16 7,249.92 7,251.02 7,249.58 7,250.78 125,057.6K
13:17 7,250.57 7,252.96 7,250.11 7,252.96 110,702.0K
13:18 7,252.75 7,252.75 7,250.75 7,250.75 105,211.0K
13:19 7,250.54 7,251.39 7,248.98 7,251.38 108,337.5K
13:20 7,251.60 7,252.26 7,250.70 7,251.63 106,780.7K
13:21 7,251.94 7,251.94 7,246.29 7,246.29 117,659.1K
13:22 7,246.36 7,246.88 7,242.68 7,242.68 120,681.2K
13:23 7,243.23 7,245.92 7,243.05 7,245.10 115,636.4K
13:24 7,244.97 7,245.81 7,242.50 7,242.50 118,040.7K
13:25 7,242.51 7,242.51 7,238.14 7,238.14 131,231.6K
13:26 7,237.95 7,237.95 7,233.04 7,233.04 167,696.0K
13:27 7,232.95 7,236.24 7,232.95 7,234.41 145,647.2K
13:28 7,234.14 7,234.46 7,233.20 7,233.37 129,798.6K
13:29 7,233.54 7,237.10 7,233.31 7,237.10 123,129.8K
13:30 7,237.26 7,243.25 7,237.26 7,243.25 118,407.9K
13:31 7,243.84 7,249.60 7,243.84 7,248.79 124,351.9K
13:32 7,248.86 7,248.86 7,245.99 7,246.48 106,198.6K
13:33 7,246.45 7,247.79 7,246.41 7,247.68 86,460.6K
13:34 7,248.01 7,248.04 7,246.55 7,246.55 93,710.7K
13:35 7,246.98 7,249.35 7,246.98 7,249.24 86,074.1K
13:36 7,249.28 7,249.31 7,247.61 7,248.50 85,238.7K
13:37 7,248.68 7,248.73 7,245.88 7,245.88 96,693.7K
13:38 7,245.86 7,246.50 7,245.25 7,246.26 90,606.7K
13:39 7,246.33 7,247.36 7,245.68 7,247.22 89,257.9K
13:40 7,247.20 7,251.69 7,247.05 7,251.69 107,744.1K
13:41 7,251.68 7,251.68 7,250.34 7,250.34 88,268.3K
13:42 7,250.55 7,250.59 7,248.95 7,249.86 86,916.4K
13:43 7,249.89 7,249.97 7,247.65 7,247.65 89,893.8K
13:44 7,247.53 7,247.60 7,240.23 7,240.23 122,159.4K
13:45 7,240.25 7,242.80 7,240.25 7,242.54 91,659.1K
13:46 7,242.72 7,242.72 7,240.44 7,240.45 79,022.5K
13:47 7,240.48 7,240.95 7,239.41 7,240.95 75,335.8K
13:48 7,241.14 7,242.83 7,241.14 7,242.43 77,750.2K
13:49 7,242.50 7,242.52 7,240.51 7,240.98 74,743.1K
13:50 7,240.96 7,242.27 7,240.79 7,242.27 92,485.6K
13:51 7,242.42 7,243.62 7,242.42 7,243.14 91,264.0K
13:52 7,243.26 7,243.26 7,241.16 7,241.16 89,810.0K
13:53 7,241.24 7,241.55 7,240.75 7,240.77 85,629.9K
13:54 7,240.64 7,240.64 7,235.85 7,235.85 106,681.1K
13:55 7,235.79 7,235.79 7,225.58 7,225.58 199,318.8K
13:56 7,225.36 7,225.36 7,220.47 7,220.80 156,328.5K
13:57 7,221.07 7,225.78 7,221.07 7,225.75 118,451.6K
13:58 7,226.56 7,227.15 7,226.47 7,226.89 98,871.0K
13:59 7,226.76 7,226.81 7,225.54 7,225.80 92,417.6K
14:00 7,225.81 7,230.11 7,225.45 7,230.11 106,474.4K
14:01 7,230.01 7,233.25 7,230.01 7,233.25 97,792.3K
14:02 7,233.48 7,234.54 7,233.31 7,233.64 79,636.5K
14:03 7,233.38 7,236.25 7,233.38 7,236.25 80,107.2K
14:04 7,236.49 7,239.00 7,236.23 7,239.00 85,873.9K
14:05 7,239.13 7,239.18 7,237.22 7,237.83 81,906.7K
14:06 7,237.25 7,241.84 7,237.00 7,241.74 96,735.8K
14:07 7,241.76 7,242.54 7,239.64 7,239.64 82,209.9K
14:08 7,239.74 7,239.74 7,229.35 7,230.01 144,626.8K
14:09 7,229.91 7,229.91 7,226.16 7,227.82 99,597.8K
14:10 7,227.85 7,230.62 7,227.76 7,230.37 84,584.4K
14:11 7,230.05 7,230.05 7,216.97 7,216.97 182,023.3K
14:12 7,216.87 7,216.87 7,209.30 7,209.30 206,707.9K
14:13 7,209.39 7,210.09 7,207.38 7,209.05 133,433.3K
14:14 7,209.01 7,211.54 7,207.46 7,209.49 112,784.5K
14:15 7,210.08 7,211.15 7,209.34 7,210.41 100,689.5K
14:16 7,210.57 7,212.75 7,210.45 7,212.57 90,003.3K
14:17 7,212.67 7,213.29 7,201.21 7,201.21 198,555.1K
14:18 7,201.05 7,202.86 7,199.23 7,199.23 158,538.9K
14:19 7,198.77 7,201.72 7,198.77 7,201.71 143,648.9K
14:20 7,201.84 7,201.84 7,199.23 7,200.14 118,543.8K
14:21 7,200.20 7,205.98 7,200.20 7,205.98 113,494.4K
14:22 7,205.95 7,210.31 7,205.94 7,210.31 92,996.6K
14:23 7,210.26 7,216.37 7,210.26 7,216.37 90,710.4K
14:24 7,216.41 7,219.73 7,216.41 7,219.73 84,896.5K
14:25 7,219.97 7,220.82 7,218.85 7,220.82 85,427.8K
14:26 7,221.18 7,221.38 7,217.96 7,218.34 85,723.4K
14:27 7,218.59 7,219.78 7,217.55 7,217.55 83,488.8K
14:28 7,217.10 7,217.10 7,210.68 7,213.97 102,573.0K
14:29 7,214.13 7,214.54 7,213.07 7,213.07 74,438.1K
14:30 7,213.19 7,218.00 7,213.19 7,218.00 88,467.1K
14:31 7,218.33 7,220.12 7,218.09 7,218.34 86,980.1K
14:32 7,217.88 7,219.51 7,216.66 7,219.20 82,360.7K
14:33 7,219.67 7,219.94 7,216.86 7,216.86 81,786.3K
14:34 7,217.82 7,221.19 7,217.82 7,220.88 90,966.9K
14:35 7,220.47 7,222.10 7,217.80 7,222.10 88,329.7K
14:36 7,222.07 7,225.04 7,222.07 7,225.04 90,889.0K
14:37 7,225.13 7,228.36 7,225.13 7,228.36 96,589.8K
14:38 7,228.22 7,231.33 7,228.22 7,230.96 103,873.7K
14:39 7,231.12 7,231.12 7,228.67 7,230.41 99,757.3K
14:40 7,230.31 7,232.75 7,229.81 7,232.75 107,218.6K
14:41 7,232.79 7,234.19 7,232.79 7,234.19 105,147.6K
14:42 7,234.58 7,237.03 7,234.53 7,236.98 111,337.8K
14:43 7,236.93 7,237.51 7,236.93 7,237.19 110,393.7K
14:44 7,237.45 7,238.08 7,236.43 7,238.08 117,761.9K
14:45 7,238.17 7,238.17 7,237.24 7,237.76 123,603.0K
14:46 7,237.84 7,238.28 7,236.39 7,236.39 131,493.0K
14:47 7,235.95 7,235.95 7,233.83 7,234.94 137,374.8K
14:48 7,235.43 7,236.40 7,233.19 7,233.19 142,541.1K
14:49 7,233.70 7,234.22 7,232.67 7,233.65 151,876.2K
14:50 7,232.09 7,232.78 7,229.61 7,231.76 184,139.5K
14:51 7,231.64 7,234.54 7,231.64 7,234.54 157,825.5K
14:52 7,234.90 7,235.70 7,234.26 7,235.70 141,374.2K
14:53 7,236.06 7,236.06 7,234.60 7,236.05 173,802.3K
14:54 7,236.13 7,238.23 7,236.05 7,238.23 189,301.9K
14:55 7,237.71 7,239.74 7,237.70 7,239.66 221,819.6K
14:56 7,239.42 7,242.40 7,239.42 7,242.40 250,512.0K
14:57 7,242.78 7,242.93 7,242.78 7,242.91 16,899.1K
14:58 7,242.91 7,242.91 7,242.91 7,242.91 0.0K
14:59 7,242.91 7,242.91 7,237.60 7,237.60 445,699.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし