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 7,231.93 7,231.93 7,231.93 7,231.93 346,630.6K
09:29 7,231.93 7,231.93 7,231.93 7,231.93 0.0K
09:30 7,231.93 7,231.93 7,216.46 7,216.46 878,426.8K
09:31 7,216.04 7,227.67 7,216.04 7,226.91 633,234.7K
09:32 7,226.41 7,234.06 7,217.90 7,234.06 576,387.3K
09:33 7,235.58 7,239.39 7,234.60 7,236.64 529,469.0K
09:34 7,233.70 7,242.12 7,233.04 7,242.12 447,630.4K
09:35 7,242.04 7,242.15 7,236.58 7,242.15 415,138.6K
09:36 7,242.08 7,247.21 7,239.26 7,244.13 379,552.6K
09:37 7,244.14 7,244.49 7,241.65 7,241.81 358,048.1K
09:38 7,241.41 7,246.91 7,240.43 7,246.91 323,925.7K
09:39 7,246.56 7,249.02 7,245.71 7,247.65 341,803.4K
09:40 7,247.63 7,247.63 7,237.22 7,238.00 380,442.0K
09:41 7,237.83 7,243.03 7,237.83 7,243.03 322,631.8K
09:42 7,243.18 7,254.52 7,243.18 7,253.56 330,977.7K
09:43 7,253.32 7,260.54 7,253.32 7,259.38 284,017.6K
09:44 7,258.93 7,259.65 7,256.76 7,257.66 255,651.6K
09:45 7,257.78 7,261.16 7,256.48 7,256.48 275,443.3K
09:46 7,256.37 7,256.75 7,252.08 7,255.27 268,010.2K
09:47 7,254.83 7,256.39 7,254.57 7,254.61 250,967.4K
09:48 7,254.36 7,258.94 7,253.86 7,258.94 238,110.5K
09:49 7,259.35 7,259.93 7,254.39 7,254.51 280,189.2K
09:50 7,253.72 7,258.01 7,253.72 7,258.01 242,692.5K
09:51 7,258.24 7,258.57 7,255.98 7,256.27 231,299.9K
09:52 7,256.27 7,257.98 7,256.27 7,257.75 192,636.1K
09:53 7,258.24 7,261.60 7,258.24 7,261.22 197,736.0K
09:54 7,260.82 7,260.82 7,258.86 7,259.42 214,170.1K
09:55 7,259.24 7,259.24 7,255.95 7,255.95 209,438.4K
09:56 7,255.85 7,258.81 7,253.66 7,258.12 213,268.3K
09:57 7,257.86 7,258.29 7,253.01 7,253.01 199,697.7K
09:58 7,252.69 7,253.20 7,251.79 7,251.79 186,964.2K
09:59 7,251.58 7,251.58 7,238.56 7,238.56 278,791.0K
10:00 7,238.47 7,238.47 7,228.22 7,228.22 282,299.4K
10:01 7,228.04 7,228.04 7,219.27 7,219.27 308,547.1K
10:02 7,218.84 7,219.51 7,217.44 7,219.20 250,746.9K
10:03 7,219.04 7,219.60 7,214.62 7,214.62 222,941.6K
10:04 7,214.98 7,215.20 7,205.06 7,205.06 266,983.8K
10:05 7,204.27 7,204.29 7,194.14 7,194.14 333,381.4K
10:06 7,193.60 7,197.21 7,193.60 7,194.22 268,966.2K
10:07 7,194.23 7,206.35 7,194.23 7,206.35 258,125.2K
10:08 7,206.98 7,223.53 7,206.98 7,223.53 251,904.0K
10:09 7,223.99 7,228.82 7,223.99 7,228.78 183,091.2K
10:10 7,229.32 7,229.32 7,224.58 7,224.58 170,931.1K
10:11 7,224.48 7,227.20 7,222.92 7,227.12 151,312.7K
10:12 7,227.04 7,228.88 7,226.02 7,226.02 137,889.7K
10:13 7,226.00 7,228.26 7,225.86 7,225.86 131,496.5K
10:14 7,225.92 7,225.92 7,217.68 7,218.66 172,352.5K
10:15 7,218.58 7,219.46 7,216.40 7,216.47 134,393.8K
10:16 7,216.43 7,220.04 7,216.43 7,218.29 150,088.3K
10:17 7,218.22 7,218.88 7,215.95 7,216.71 152,830.3K
10:18 7,216.29 7,216.29 7,209.40 7,209.40 157,276.4K
10:19 7,209.36 7,210.21 7,206.31 7,206.31 132,206.1K
10:20 7,206.09 7,206.68 7,204.31 7,205.12 130,336.7K
10:21 7,204.92 7,207.22 7,204.74 7,207.22 129,073.4K
10:22 7,207.84 7,208.65 7,206.90 7,206.90 124,187.8K
10:23 7,206.79 7,206.79 7,204.58 7,205.19 133,010.0K
10:24 7,204.87 7,206.68 7,204.18 7,206.68 134,009.5K
10:25 7,206.88 7,212.22 7,206.88 7,212.22 163,043.5K
10:26 7,212.02 7,216.13 7,212.02 7,216.13 134,876.6K
10:27 7,216.23 7,219.30 7,216.23 7,219.26 136,945.6K
10:28 7,219.23 7,223.93 7,219.23 7,223.93 132,726.1K
10:29 7,223.91 7,225.34 7,223.55 7,223.72 123,363.5K
10:30 7,223.54 7,226.10 7,223.09 7,226.10 107,581.9K
10:31 7,225.90 7,226.87 7,224.81 7,226.75 121,348.1K
10:32 7,226.77 7,227.83 7,226.43 7,227.83 136,447.6K
10:33 7,227.79 7,233.14 7,227.66 7,232.34 142,456.3K
10:34 7,231.95 7,233.47 7,231.93 7,233.25 138,930.6K
10:35 7,233.53 7,235.47 7,233.53 7,235.47 130,197.1K
10:36 7,235.48 7,236.44 7,234.95 7,236.08 125,691.9K
10:37 7,236.23 7,239.00 7,236.23 7,238.90 125,125.1K
10:38 7,238.52 7,239.54 7,237.68 7,238.35 110,344.7K
10:39 7,238.55 7,242.81 7,238.30 7,242.81 108,776.5K
10:40 7,242.25 7,242.25 7,240.35 7,242.10 113,357.1K
10:41 7,242.23 7,245.02 7,242.23 7,244.84 107,856.5K
10:42 7,244.82 7,244.94 7,243.35 7,244.94 109,955.5K
10:43 7,245.50 7,246.12 7,238.44 7,238.44 127,475.2K
10:44 7,238.57 7,241.22 7,238.33 7,241.22 101,851.6K
10:45 7,241.29 7,241.29 7,239.94 7,239.94 95,953.7K
10:46 7,240.07 7,240.13 7,234.76 7,237.46 128,461.7K
10:47 7,237.97 7,243.02 7,237.97 7,240.47 109,840.2K
10:48 7,240.69 7,241.71 7,238.83 7,239.87 91,697.1K
10:49 7,240.00 7,243.24 7,240.00 7,243.22 93,607.5K
10:50 7,243.37 7,246.59 7,243.37 7,246.54 94,942.5K
10:51 7,247.32 7,248.17 7,246.29 7,248.17 93,434.1K
10:52 7,247.35 7,247.35 7,242.33 7,245.72 102,119.6K
10:53 7,245.74 7,245.74 7,241.09 7,243.08 97,184.6K
10:54 7,243.25 7,243.60 7,242.44 7,243.20 103,502.0K
10:55 7,243.18 7,243.18 7,239.18 7,241.20 106,475.7K
10:56 7,241.33 7,244.43 7,241.33 7,244.31 101,735.9K
10:57 7,244.34 7,244.34 7,243.41 7,243.68 84,159.1K
10:58 7,244.12 7,244.12 7,239.65 7,240.54 92,859.1K
10:59 7,240.90 7,240.90 7,234.97 7,237.20 100,834.6K
11:00 7,237.29 7,242.20 7,237.29 7,241.15 86,006.0K
11:01 7,241.47 7,244.18 7,240.63 7,244.18 90,879.6K
11:02 7,244.41 7,250.93 7,244.41 7,250.93 102,056.9K
11:03 7,250.93 7,251.56 7,250.03 7,251.56 82,655.2K
11:04 7,251.78 7,255.78 7,251.78 7,254.74 101,218.3K
11:05 7,254.31 7,254.40 7,252.81 7,253.95 87,013.3K
11:06 7,254.33 7,255.25 7,253.89 7,255.23 85,441.6K
11:07 7,255.46 7,256.73 7,252.54 7,253.40 87,095.8K
11:08 7,253.42 7,253.42 7,248.79 7,252.43 95,937.7K
11:09 7,252.47 7,255.35 7,250.10 7,255.35 80,856.6K
11:10 7,255.63 7,261.68 7,255.63 7,261.35 94,621.1K
11:11 7,260.93 7,261.25 7,258.49 7,260.82 86,833.7K
11:12 7,260.86 7,262.52 7,257.54 7,262.52 90,934.2K
11:13 7,262.59 7,264.72 7,262.45 7,262.78 88,492.1K
11:14 7,263.07 7,265.85 7,262.97 7,265.85 83,962.9K
11:15 7,265.83 7,265.83 7,261.09 7,261.67 88,553.4K
11:16 7,261.69 7,263.56 7,260.47 7,263.48 76,062.2K
11:17 7,263.52 7,264.99 7,262.31 7,264.83 72,318.4K
11:18 7,264.66 7,267.47 7,264.62 7,267.47 81,509.2K
11:19 7,267.43 7,267.43 7,261.52 7,263.22 90,881.1K
11:20 7,263.30 7,267.62 7,263.30 7,267.62 93,145.6K
11:21 7,267.79 7,269.58 7,267.79 7,269.58 95,161.1K
11:22 7,269.42 7,271.57 7,269.08 7,271.57 90,190.4K
11:23 7,271.62 7,276.23 7,271.62 7,276.23 99,069.6K
11:24 7,276.15 7,276.15 7,274.66 7,275.32 90,504.9K
11:25 7,275.51 7,277.19 7,275.43 7,277.19 80,143.0K
11:26 7,277.45 7,280.23 7,277.40 7,280.23 88,786.8K
11:27 7,279.95 7,279.95 7,271.10 7,275.49 113,863.5K
11:28 7,275.63 7,276.16 7,271.47 7,273.47 101,887.2K
11:29 7,272.97 7,275.20 7,271.25 7,273.48 117,783.0K
11:30 7,274.32 7,274.32 7,272.62 7,272.62 7,330.7K
11:31 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:32 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:33 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:34 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:35 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:36 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:37 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:38 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:39 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:40 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:41 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:42 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:43 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:44 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:45 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:46 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:47 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:48 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:49 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:50 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:51 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:52 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:53 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:54 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:55 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:56 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:57 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:58 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
11:59 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:00 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:01 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:02 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:03 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:04 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:05 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:06 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:07 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:08 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:09 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:10 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:11 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:12 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:13 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:14 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:15 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:16 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:17 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:18 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:19 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:20 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:21 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:22 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:23 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:24 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:25 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:26 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:27 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:28 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:29 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:30 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:31 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:32 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:33 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:34 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:35 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:36 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:37 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:38 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:39 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:40 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:41 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:42 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:43 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:44 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:45 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:46 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:47 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:48 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:49 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:50 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:51 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:52 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:53 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:54 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:55 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:56 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:57 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:58 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
12:59 7,272.62 7,272.62 7,272.62 7,272.62 0.0K
13:00 7,272.62 7,281.44 7,272.62 7,280.11 306,760.9K
13:01 7,279.92 7,280.29 7,275.25 7,275.25 160,440.7K
13:02 7,274.69 7,276.08 7,271.95 7,275.28 140,779.6K
13:03 7,275.47 7,280.20 7,275.47 7,276.73 123,097.6K
13:04 7,276.21 7,281.77 7,274.99 7,281.70 116,603.0K
13:05 7,281.04 7,281.12 7,277.75 7,277.75 102,938.1K
13:06 7,277.84 7,283.12 7,275.50 7,282.42 108,098.2K
13:07 7,282.19 7,282.62 7,279.82 7,282.62 96,452.6K
13:08 7,282.98 7,288.75 7,282.98 7,288.75 117,331.3K
13:09 7,289.03 7,289.03 7,284.34 7,284.34 114,911.7K
13:10 7,284.93 7,287.05 7,282.56 7,284.02 113,931.8K
13:11 7,282.17 7,285.10 7,280.86 7,285.10 117,689.1K
13:12 7,285.16 7,285.28 7,283.35 7,283.82 106,118.2K
13:13 7,283.25 7,283.58 7,279.30 7,279.72 113,793.2K
13:14 7,279.52 7,280.17 7,274.79 7,275.00 120,751.5K
13:15 7,274.80 7,275.12 7,273.03 7,274.35 107,201.7K
13:16 7,274.36 7,279.76 7,274.01 7,279.07 103,435.5K
13:17 7,279.15 7,279.15 7,272.35 7,273.70 107,394.4K
13:18 7,272.94 7,274.07 7,270.29 7,270.29 98,076.6K
13:19 7,270.69 7,270.69 7,268.77 7,270.36 101,002.1K
13:20 7,270.19 7,272.00 7,269.57 7,271.18 85,208.2K
13:21 7,270.84 7,270.84 7,270.19 7,270.53 83,851.9K
13:22 7,270.29 7,270.40 7,268.62 7,268.90 90,866.2K
13:23 7,268.78 7,269.84 7,268.78 7,268.98 88,007.6K
13:24 7,268.64 7,268.64 7,267.02 7,267.02 91,800.8K
13:25 7,266.90 7,267.72 7,266.59 7,267.52 84,237.7K
13:26 7,267.39 7,267.50 7,262.55 7,263.72 105,885.6K
13:27 7,263.42 7,263.42 7,259.09 7,259.09 95,889.5K
13:28 7,259.04 7,261.62 7,258.76 7,261.62 98,854.6K
13:29 7,261.34 7,264.95 7,261.34 7,264.93 101,629.6K
13:30 7,264.79 7,264.79 7,263.70 7,263.87 82,821.8K
13:31 7,263.93 7,263.93 7,257.47 7,257.47 99,091.5K
13:32 7,257.38 7,257.38 7,253.24 7,253.24 100,883.7K
13:33 7,253.32 7,253.32 7,245.89 7,245.89 147,749.0K
13:34 7,245.78 7,246.06 7,243.90 7,243.90 105,846.2K
13:35 7,243.49 7,244.77 7,240.68 7,240.68 134,060.0K
13:36 7,240.21 7,245.08 7,240.21 7,244.46 116,286.1K
13:37 7,244.77 7,246.68 7,244.37 7,246.68 99,081.8K
13:38 7,246.68 7,253.46 7,246.68 7,253.46 98,819.9K
13:39 7,253.53 7,253.92 7,253.16 7,253.92 69,470.9K
13:40 7,253.90 7,254.02 7,252.31 7,252.31 71,502.3K
13:41 7,252.08 7,252.08 7,248.67 7,251.83 97,282.3K
13:42 7,252.03 7,253.20 7,252.03 7,252.81 91,504.9K
13:43 7,252.70 7,252.70 7,251.73 7,251.89 72,816.4K
13:44 7,251.80 7,253.35 7,251.80 7,253.10 89,009.9K
13:45 7,253.21 7,253.21 7,246.20 7,246.20 119,982.0K
13:46 7,245.67 7,245.67 7,240.87 7,241.35 124,327.2K
13:47 7,241.43 7,243.35 7,241.07 7,241.99 93,757.5K
13:48 7,241.70 7,244.17 7,241.48 7,244.17 102,419.1K
13:49 7,243.88 7,244.03 7,241.21 7,241.21 83,873.2K
13:50 7,241.32 7,241.49 7,237.79 7,237.79 97,004.6K
13:51 7,237.78 7,237.87 7,232.11 7,232.11 130,881.7K
13:52 7,231.68 7,231.68 7,225.78 7,225.78 150,550.6K
13:53 7,225.37 7,227.41 7,224.42 7,224.42 119,268.6K
13:54 7,224.24 7,230.17 7,224.24 7,230.17 109,250.5K
13:55 7,229.96 7,233.95 7,229.96 7,233.87 91,988.1K
13:56 7,233.91 7,234.59 7,233.39 7,233.52 74,298.8K
13:57 7,233.67 7,233.83 7,232.36 7,232.40 65,619.2K
13:58 7,232.55 7,233.16 7,231.52 7,231.52 67,225.5K
13:59 7,231.36 7,231.36 7,227.53 7,227.53 91,997.0K
14:00 7,227.43 7,227.79 7,226.71 7,226.89 82,312.4K
14:01 7,227.15 7,237.49 7,227.15 7,237.49 102,954.3K
14:02 7,237.67 7,242.19 7,237.57 7,242.19 73,947.9K
14:03 7,242.41 7,248.14 7,242.41 7,248.14 80,662.0K
14:04 7,248.29 7,252.12 7,248.29 7,252.12 81,029.5K
14:05 7,252.30 7,255.45 7,252.30 7,255.45 79,478.4K
14:06 7,255.70 7,256.44 7,252.23 7,252.23 89,814.1K
14:07 7,252.49 7,254.30 7,252.49 7,253.05 65,732.3K
14:08 7,253.31 7,253.31 7,250.51 7,250.51 66,668.5K
14:09 7,250.24 7,250.24 7,249.03 7,249.03 58,683.8K
14:10 7,248.95 7,248.95 7,246.18 7,246.81 68,637.8K
14:11 7,246.74 7,246.74 7,244.36 7,244.42 66,708.0K
14:12 7,244.29 7,244.43 7,241.96 7,242.11 60,685.0K
14:13 7,242.10 7,243.55 7,241.51 7,243.55 64,192.3K
14:14 7,243.54 7,243.54 7,242.56 7,243.47 55,706.7K
14:15 7,243.95 7,247.99 7,243.95 7,247.99 65,832.2K
14:16 7,247.96 7,247.96 7,245.91 7,245.91 59,720.8K
14:17 7,245.12 7,245.12 7,242.21 7,242.21 83,754.4K
14:18 7,242.05 7,242.05 7,240.37 7,240.37 71,086.5K
14:19 7,240.28 7,240.40 7,238.74 7,238.74 71,934.2K
14:20 7,238.80 7,238.80 7,235.36 7,235.36 95,262.1K
14:21 7,235.08 7,235.65 7,232.76 7,232.80 90,879.0K
14:22 7,232.82 7,235.97 7,232.82 7,235.63 78,328.8K
14:23 7,235.68 7,235.94 7,232.09 7,232.09 83,206.5K
14:24 7,232.06 7,232.25 7,230.60 7,230.96 78,334.6K
14:25 7,231.07 7,231.07 7,226.91 7,226.91 101,502.3K
14:26 7,226.71 7,226.71 7,223.94 7,223.94 104,931.6K
14:27 7,223.93 7,223.93 7,220.33 7,220.33 117,805.8K
14:28 7,220.34 7,223.85 7,219.63 7,223.85 112,365.8K
14:29 7,223.58 7,226.91 7,223.58 7,226.91 93,795.3K
14:30 7,227.64 7,235.06 7,227.64 7,235.06 111,533.1K
14:31 7,235.35 7,235.81 7,233.68 7,234.68 83,497.8K
14:32 7,234.72 7,237.29 7,234.72 7,237.29 82,863.7K
14:33 7,237.25 7,238.65 7,237.25 7,238.65 76,067.1K
14:34 7,238.87 7,240.77 7,238.87 7,239.90 89,295.6K
14:35 7,240.13 7,243.21 7,240.03 7,243.21 79,776.3K
14:36 7,243.11 7,244.97 7,243.11 7,244.97 85,213.3K
14:37 7,244.79 7,245.22 7,244.38 7,245.22 74,646.9K
14:38 7,245.03 7,245.25 7,241.89 7,242.10 85,134.7K
14:39 7,242.02 7,242.32 7,241.32 7,242.09 76,915.5K
14:40 7,241.92 7,241.92 7,239.35 7,240.24 95,779.0K
14:41 7,240.21 7,242.59 7,240.18 7,242.45 95,940.3K
14:42 7,242.40 7,243.82 7,242.40 7,243.82 94,184.2K
14:43 7,243.69 7,245.15 7,243.60 7,245.15 88,396.1K
14:44 7,244.75 7,246.05 7,244.67 7,245.71 103,981.5K
14:45 7,245.75 7,246.58 7,245.68 7,246.49 116,648.4K
14:46 7,246.42 7,247.58 7,246.42 7,247.54 111,989.5K
14:47 7,247.49 7,247.49 7,246.18 7,246.48 118,698.1K
14:48 7,246.75 7,247.35 7,245.39 7,245.88 123,980.3K
14:49 7,245.69 7,246.75 7,245.49 7,246.63 122,156.9K
14:50 7,246.58 7,246.72 7,242.71 7,242.75 158,852.2K
14:51 7,241.94 7,243.94 7,241.94 7,243.69 153,415.2K
14:52 7,243.49 7,244.67 7,243.49 7,244.37 139,672.8K
14:53 7,244.50 7,244.89 7,241.50 7,241.60 165,344.2K
14:54 7,240.97 7,242.47 7,240.70 7,241.49 189,632.6K
14:55 7,241.76 7,243.73 7,241.51 7,241.65 200,465.5K
14:56 7,242.10 7,244.20 7,241.56 7,244.20 230,796.0K
14:57 7,244.35 7,244.68 7,244.35 7,244.68 14,778.5K
14:58 7,244.68 7,244.68 7,244.68 7,244.68 0.0K
14:59 7,244.68 7,244.68 7,242.85 7,242.85 332,468.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし