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 7,250.19 7,250.19 7,250.19 7,250.19 294,090.3K
09:29 7,250.19 7,250.19 7,250.19 7,250.19 0.0K
09:30 7,250.19 7,269.75 7,250.19 7,269.32 804,299.6K
09:31 7,269.50 7,277.37 7,269.50 7,275.20 527,238.9K
09:32 7,275.16 7,283.35 7,273.23 7,273.23 510,243.2K
09:33 7,272.77 7,273.34 7,266.29 7,268.97 406,277.8K
09:34 7,269.19 7,276.03 7,269.19 7,269.27 355,783.1K
09:35 7,269.20 7,269.20 7,266.46 7,267.69 337,657.7K
09:36 7,267.29 7,269.41 7,261.85 7,269.41 329,251.2K
09:37 7,269.17 7,281.69 7,269.17 7,281.69 307,203.5K
09:38 7,283.42 7,287.13 7,282.57 7,285.84 302,506.3K
09:39 7,285.21 7,285.21 7,281.53 7,281.53 301,739.5K
09:40 7,281.78 7,284.16 7,280.11 7,283.36 307,396.5K
09:41 7,283.29 7,284.26 7,277.15 7,277.15 278,141.1K
09:42 7,278.25 7,292.49 7,278.25 7,288.58 301,189.6K
09:43 7,289.43 7,298.93 7,288.06 7,298.93 287,179.2K
09:44 7,299.87 7,306.79 7,299.87 7,306.79 303,577.1K
09:45 7,307.68 7,317.11 7,307.68 7,314.96 288,127.4K
09:46 7,315.12 7,317.42 7,310.78 7,310.78 241,027.8K
09:47 7,310.26 7,310.26 7,304.79 7,306.35 262,977.8K
09:48 7,306.59 7,310.06 7,304.45 7,308.01 227,194.8K
09:49 7,307.45 7,312.29 7,306.09 7,306.09 218,249.3K
09:50 7,306.64 7,314.50 7,306.64 7,310.38 229,635.0K
09:51 7,310.66 7,312.57 7,309.83 7,311.44 201,097.9K
09:52 7,310.93 7,317.47 7,310.93 7,316.74 211,032.7K
09:53 7,316.17 7,316.17 7,308.53 7,310.40 193,853.6K
09:54 7,309.86 7,312.96 7,301.10 7,301.10 216,255.1K
09:55 7,300.98 7,302.86 7,297.46 7,299.07 192,497.7K
09:56 7,298.95 7,305.66 7,298.95 7,301.39 205,251.2K
09:57 7,301.14 7,301.14 7,299.27 7,299.91 190,960.3K
09:58 7,299.80 7,301.96 7,298.91 7,301.96 177,464.0K
09:59 7,301.73 7,301.73 7,297.76 7,298.47 178,251.6K
10:00 7,298.49 7,301.03 7,296.20 7,296.20 201,821.4K
10:01 7,295.67 7,295.67 7,282.86 7,282.86 227,157.4K
10:02 7,281.69 7,284.98 7,280.89 7,284.39 186,088.6K
10:03 7,284.55 7,295.97 7,284.55 7,294.72 177,717.3K
10:04 7,294.18 7,294.18 7,287.53 7,287.53 147,578.7K
10:05 7,287.09 7,287.47 7,284.34 7,286.68 146,152.2K
10:06 7,286.75 7,289.39 7,286.75 7,289.31 185,597.5K
10:07 7,289.52 7,291.21 7,288.52 7,291.21 163,215.1K
10:08 7,291.36 7,292.38 7,288.66 7,288.94 144,008.0K
10:09 7,288.74 7,288.74 7,280.82 7,280.82 195,746.0K
10:10 7,280.81 7,280.81 7,271.98 7,272.89 266,199.2K
10:11 7,272.88 7,277.63 7,272.88 7,277.34 161,297.7K
10:12 7,277.82 7,282.60 7,277.82 7,279.46 149,564.8K
10:13 7,279.74 7,282.11 7,279.21 7,281.87 140,600.2K
10:14 7,282.03 7,285.71 7,281.47 7,285.68 142,307.5K
10:15 7,285.35 7,285.35 7,281.63 7,281.63 140,556.1K
10:16 7,281.35 7,283.22 7,280.99 7,283.22 137,719.2K
10:17 7,283.28 7,286.86 7,278.91 7,286.86 146,953.2K
10:18 7,286.64 7,292.52 7,286.60 7,292.52 130,050.1K
10:19 7,292.49 7,292.63 7,290.93 7,292.59 119,998.5K
10:20 7,292.74 7,293.87 7,292.22 7,293.78 116,071.2K
10:21 7,293.84 7,296.01 7,291.33 7,291.56 129,370.4K
10:22 7,291.43 7,291.43 7,287.65 7,288.29 119,105.7K
10:23 7,288.27 7,288.72 7,282.89 7,283.57 134,572.5K
10:24 7,283.91 7,286.23 7,282.74 7,284.02 119,601.7K
10:25 7,284.05 7,288.60 7,284.05 7,285.81 122,651.9K
10:26 7,284.64 7,286.15 7,283.64 7,285.76 127,626.9K
10:27 7,286.06 7,288.84 7,285.75 7,287.31 113,914.0K
10:28 7,286.48 7,286.48 7,277.97 7,280.72 181,227.7K
10:29 7,281.25 7,284.85 7,281.25 7,284.07 107,903.3K
10:30 7,284.44 7,292.32 7,284.44 7,291.98 146,209.0K
10:31 7,291.77 7,296.94 7,291.72 7,296.94 135,792.9K
10:32 7,297.09 7,299.41 7,297.09 7,298.68 136,862.5K
10:33 7,298.07 7,298.80 7,297.78 7,298.80 111,302.1K
10:34 7,299.23 7,299.23 7,291.68 7,291.68 122,834.8K
10:35 7,291.21 7,291.97 7,289.45 7,291.97 106,718.1K
10:36 7,292.06 7,292.06 7,286.52 7,288.15 117,881.6K
10:37 7,288.26 7,296.49 7,288.26 7,296.49 110,594.0K
10:38 7,297.24 7,299.61 7,297.24 7,299.41 111,562.6K
10:39 7,298.98 7,299.30 7,297.70 7,298.33 86,716.2K
10:40 7,297.88 7,299.21 7,297.88 7,299.05 91,150.8K
10:41 7,298.74 7,301.42 7,298.53 7,301.38 93,708.8K
10:42 7,301.33 7,302.85 7,299.60 7,299.60 111,746.2K
10:43 7,299.46 7,300.84 7,299.07 7,300.36 91,329.6K
10:44 7,300.62 7,302.92 7,300.23 7,302.92 87,020.7K
10:45 7,303.51 7,310.10 7,303.51 7,309.25 118,499.3K
10:46 7,309.21 7,310.65 7,308.97 7,309.04 94,242.5K
10:47 7,308.97 7,313.68 7,308.78 7,313.57 94,275.1K
10:48 7,313.36 7,313.36 7,311.07 7,311.07 85,598.0K
10:49 7,310.92 7,310.95 7,309.23 7,310.95 83,192.8K
10:50 7,310.72 7,312.63 7,310.48 7,311.97 93,977.8K
10:51 7,311.48 7,317.14 7,310.82 7,317.14 99,280.8K
10:52 7,317.13 7,317.76 7,315.00 7,317.76 82,522.7K
10:53 7,317.87 7,323.75 7,317.25 7,322.59 128,582.8K
10:54 7,322.19 7,322.19 7,318.82 7,320.58 90,520.7K
10:55 7,320.29 7,320.29 7,315.35 7,315.59 99,550.1K
10:56 7,315.62 7,318.20 7,315.50 7,316.32 81,433.1K
10:57 7,316.44 7,318.96 7,316.44 7,316.81 68,663.5K
10:58 7,316.74 7,319.99 7,316.74 7,319.12 84,813.9K
10:59 7,319.06 7,319.06 7,314.76 7,314.90 81,140.8K
11:00 7,314.71 7,314.71 7,311.01 7,311.01 87,915.4K
11:01 7,310.69 7,311.68 7,309.72 7,311.13 91,834.1K
11:02 7,310.76 7,310.76 7,304.33 7,304.33 90,195.5K
11:03 7,304.10 7,305.62 7,303.66 7,304.90 74,681.1K
11:04 7,304.74 7,305.20 7,303.02 7,303.29 81,018.4K
11:05 7,303.36 7,303.36 7,300.62 7,300.62 75,554.2K
11:06 7,300.63 7,308.01 7,300.48 7,308.01 97,157.4K
11:07 7,308.67 7,313.37 7,308.67 7,313.14 91,237.2K
11:08 7,313.15 7,313.73 7,311.94 7,313.48 68,909.0K
11:09 7,313.52 7,316.15 7,313.01 7,315.92 76,317.3K
11:10 7,315.62 7,315.62 7,314.74 7,315.38 66,039.9K
11:11 7,315.29 7,318.29 7,315.23 7,318.29 68,828.2K
11:12 7,318.10 7,318.10 7,316.21 7,316.34 74,932.6K
11:13 7,316.36 7,316.36 7,311.05 7,311.33 86,789.3K
11:14 7,311.42 7,312.76 7,310.12 7,310.18 79,801.9K
11:15 7,310.25 7,314.21 7,309.96 7,314.21 73,047.6K
11:16 7,314.15 7,314.35 7,313.35 7,313.72 67,457.3K
11:17 7,313.87 7,319.30 7,313.85 7,318.76 72,737.2K
11:18 7,318.59 7,318.59 7,316.04 7,316.04 63,397.8K
11:19 7,316.66 7,318.15 7,315.75 7,316.48 83,508.1K
11:20 7,316.42 7,316.42 7,314.26 7,314.26 72,910.5K
11:21 7,314.18 7,314.18 7,308.98 7,310.76 95,466.5K
11:22 7,310.77 7,314.84 7,310.58 7,314.58 68,106.4K
11:23 7,314.47 7,314.74 7,312.15 7,312.15 61,103.2K
11:24 7,311.92 7,311.92 7,306.76 7,306.76 78,480.7K
11:25 7,306.93 7,306.93 7,303.89 7,303.89 69,812.1K
11:26 7,304.11 7,304.11 7,298.41 7,299.52 83,657.7K
11:27 7,299.66 7,302.73 7,299.66 7,302.73 63,936.4K
11:28 7,302.80 7,308.27 7,302.80 7,307.98 73,690.7K
11:29 7,307.98 7,310.88 7,307.10 7,310.88 63,937.1K
11:30 7,311.18 7,311.59 7,311.18 7,311.59 4,851.4K
11:31 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:32 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:33 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:34 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:35 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:36 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:37 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:38 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:39 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:40 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:41 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:42 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:43 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:44 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:45 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:46 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:47 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:48 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:49 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:50 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:51 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:52 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:53 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:54 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:55 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:56 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:57 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:58 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
11:59 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:00 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:01 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:02 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:03 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:04 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:05 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:06 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:07 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:08 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:09 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:10 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:11 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:12 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:13 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:14 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:15 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:16 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:17 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:18 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:19 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:20 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:21 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:22 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:23 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:24 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:25 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:26 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:27 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:28 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:29 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:30 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:31 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:32 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:33 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:34 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:35 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:36 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:37 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:38 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:39 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:40 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:41 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:42 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:43 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:44 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:45 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:46 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:47 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:48 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:49 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:50 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:51 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:52 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:53 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:54 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:55 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:56 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:57 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:58 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
12:59 7,311.59 7,311.59 7,311.59 7,311.59 0.0K
13:00 7,311.59 7,327.86 7,311.59 7,327.86 307,902.2K
13:01 7,328.05 7,329.82 7,325.32 7,325.32 151,767.0K
13:02 7,325.05 7,325.05 7,320.50 7,320.77 111,698.5K
13:03 7,320.51 7,320.51 7,314.78 7,317.55 101,055.5K
13:04 7,316.84 7,320.04 7,316.76 7,320.04 89,917.2K
13:05 7,320.28 7,322.58 7,319.32 7,322.48 103,400.0K
13:06 7,322.23 7,324.64 7,319.65 7,324.64 100,865.1K
13:07 7,324.94 7,327.69 7,324.94 7,326.98 99,054.0K
13:08 7,326.55 7,326.77 7,324.83 7,324.89 106,489.0K
13:09 7,325.29 7,326.47 7,323.54 7,324.74 102,138.5K
13:10 7,325.03 7,327.37 7,324.60 7,327.02 94,418.9K
13:11 7,327.28 7,327.38 7,324.46 7,325.19 91,963.7K
13:12 7,325.60 7,325.87 7,324.84 7,325.87 103,023.6K
13:13 7,325.95 7,328.25 7,325.95 7,328.20 97,061.7K
13:14 7,328.20 7,330.91 7,328.09 7,330.91 97,583.8K
13:15 7,331.01 7,331.32 7,329.90 7,331.30 101,131.1K
13:16 7,331.41 7,331.41 7,327.15 7,329.36 116,382.7K
13:17 7,328.30 7,328.30 7,322.11 7,322.11 128,828.1K
13:18 7,322.43 7,322.70 7,320.70 7,322.25 108,130.5K
13:19 7,322.18 7,322.18 7,308.40 7,309.08 176,363.8K
13:20 7,309.04 7,309.35 7,303.84 7,304.43 132,611.5K
13:21 7,304.52 7,307.48 7,303.28 7,307.48 110,379.1K
13:22 7,307.49 7,310.51 7,307.49 7,310.50 94,103.6K
13:23 7,310.65 7,310.71 7,303.58 7,303.58 104,263.6K
13:24 7,303.72 7,305.78 7,300.87 7,305.73 109,056.5K
13:25 7,305.84 7,307.38 7,305.84 7,307.38 89,251.8K
13:26 7,307.00 7,308.22 7,304.76 7,306.01 90,299.9K
13:27 7,306.18 7,312.71 7,306.18 7,312.71 91,067.8K
13:28 7,313.02 7,319.53 7,313.02 7,319.08 119,997.9K
13:29 7,318.85 7,319.52 7,318.09 7,319.27 84,452.6K
13:30 7,319.16 7,319.25 7,317.82 7,318.91 80,765.7K
13:31 7,318.93 7,322.26 7,318.93 7,322.26 73,835.6K
13:32 7,321.87 7,323.27 7,321.75 7,322.81 88,490.5K
13:33 7,323.06 7,325.83 7,323.06 7,325.83 95,067.0K
13:34 7,325.90 7,326.36 7,324.04 7,324.04 95,054.3K
13:35 7,322.42 7,324.13 7,319.82 7,323.39 94,369.4K
13:36 7,323.36 7,323.43 7,318.79 7,319.23 85,186.1K
13:37 7,319.39 7,319.46 7,318.15 7,319.30 79,632.6K
13:38 7,319.48 7,320.65 7,319.48 7,320.46 69,272.1K
13:39 7,320.43 7,325.07 7,320.30 7,325.07 86,177.5K
13:40 7,325.71 7,325.71 7,324.50 7,325.23 80,778.4K
13:41 7,325.35 7,327.64 7,324.88 7,327.50 78,795.8K
13:42 7,327.62 7,330.23 7,327.62 7,330.06 89,576.8K
13:43 7,329.50 7,329.50 7,327.31 7,327.52 89,688.0K
13:44 7,327.54 7,327.54 7,326.42 7,327.50 81,834.5K
13:45 7,327.61 7,328.37 7,327.36 7,328.05 94,440.7K
13:46 7,328.37 7,328.37 7,326.69 7,326.76 98,633.7K
13:47 7,326.96 7,326.96 7,322.69 7,323.36 96,548.8K
13:48 7,323.28 7,323.28 7,320.99 7,321.89 76,778.8K
13:49 7,321.96 7,325.88 7,321.96 7,325.11 72,928.1K
13:50 7,324.52 7,327.07 7,324.49 7,326.86 73,101.1K
13:51 7,327.11 7,328.51 7,327.04 7,327.58 86,193.6K
13:52 7,327.48 7,327.48 7,326.43 7,327.25 84,831.9K
13:53 7,327.25 7,327.25 7,323.58 7,323.58 99,643.7K
13:54 7,323.55 7,325.16 7,323.55 7,324.96 95,865.9K
13:55 7,324.91 7,325.13 7,323.95 7,323.95 82,464.6K
13:56 7,324.08 7,324.08 7,321.40 7,323.10 112,466.0K
13:57 7,323.14 7,324.65 7,322.60 7,322.60 83,196.0K
13:58 7,322.82 7,322.82 7,320.54 7,320.68 78,273.8K
13:59 7,320.70 7,322.40 7,320.37 7,322.40 85,350.0K
14:00 7,322.86 7,329.49 7,322.86 7,329.49 111,533.2K
14:01 7,329.95 7,334.78 7,329.95 7,333.60 114,353.4K
14:02 7,333.34 7,333.34 7,331.24 7,331.24 78,835.2K
14:03 7,331.51 7,333.20 7,331.43 7,333.20 79,354.2K
14:04 7,333.36 7,333.71 7,332.73 7,332.79 95,519.2K
14:05 7,333.34 7,338.20 7,333.34 7,337.95 96,592.8K
14:06 7,338.54 7,340.68 7,337.79 7,340.68 79,849.5K
14:07 7,341.08 7,342.09 7,339.64 7,339.64 87,783.9K
14:08 7,339.74 7,339.74 7,336.55 7,337.28 85,497.4K
14:09 7,337.46 7,339.71 7,337.33 7,339.71 82,111.2K
14:10 7,339.64 7,340.45 7,338.32 7,339.55 79,546.4K
14:11 7,339.70 7,341.31 7,338.40 7,341.31 82,653.3K
14:12 7,340.80 7,343.79 7,340.80 7,343.10 109,632.5K
14:13 7,342.81 7,342.81 7,341.49 7,341.49 92,814.7K
14:14 7,341.54 7,341.54 7,337.32 7,337.34 95,481.0K
14:15 7,337.07 7,337.07 7,335.01 7,335.01 92,174.3K
14:16 7,334.73 7,339.63 7,334.73 7,339.61 95,355.9K
14:17 7,339.48 7,340.30 7,338.81 7,340.30 71,906.5K
14:18 7,340.32 7,341.65 7,339.63 7,341.37 82,598.5K
14:19 7,341.17 7,342.61 7,340.81 7,341.82 90,929.7K
14:20 7,341.67 7,341.67 7,339.59 7,339.59 88,586.4K
14:21 7,339.82 7,339.91 7,338.49 7,338.49 96,269.5K
14:22 7,338.69 7,339.89 7,336.67 7,339.89 101,434.4K
14:23 7,340.56 7,344.21 7,339.72 7,344.21 109,834.1K
14:24 7,345.14 7,352.00 7,345.14 7,352.00 169,222.1K
14:25 7,352.29 7,352.29 7,349.93 7,351.74 104,761.7K
14:26 7,352.20 7,352.20 7,349.00 7,349.00 80,525.4K
14:27 7,348.86 7,351.51 7,348.64 7,350.76 90,106.9K
14:28 7,350.19 7,352.03 7,349.99 7,351.62 96,799.8K
14:29 7,351.80 7,356.24 7,351.45 7,356.24 147,814.0K
14:30 7,356.33 7,356.87 7,354.43 7,354.43 131,640.3K
14:31 7,354.75 7,354.80 7,353.95 7,353.95 103,653.6K
14:32 7,354.31 7,354.31 7,350.52 7,350.73 116,942.1K
14:33 7,350.77 7,353.94 7,350.25 7,353.73 105,548.1K
14:34 7,353.74 7,355.15 7,353.42 7,355.08 115,850.0K
14:35 7,355.48 7,355.48 7,354.14 7,355.03 105,838.3K
14:36 7,355.18 7,355.18 7,353.10 7,353.10 102,279.2K
14:37 7,352.98 7,353.45 7,352.16 7,352.16 100,766.1K
14:38 7,352.16 7,354.95 7,351.96 7,354.29 114,690.0K
14:39 7,354.60 7,354.70 7,353.83 7,354.50 122,490.5K
14:40 7,354.42 7,354.42 7,351.79 7,352.55 131,899.5K
14:41 7,352.22 7,353.08 7,350.83 7,351.26 128,490.1K
14:42 7,351.23 7,353.85 7,351.12 7,352.91 151,149.0K
14:43 7,352.43 7,352.43 7,351.21 7,351.21 125,412.1K
14:44 7,351.60 7,351.69 7,351.04 7,351.04 129,915.0K
14:45 7,351.22 7,351.41 7,350.72 7,351.21 137,730.1K
14:46 7,351.36 7,354.84 7,351.17 7,354.84 159,940.6K
14:47 7,354.76 7,358.51 7,353.77 7,358.51 194,878.3K
14:48 7,358.76 7,359.38 7,357.57 7,358.64 175,889.8K
14:49 7,358.48 7,360.26 7,358.09 7,360.26 162,695.8K
14:50 7,359.92 7,359.92 7,357.61 7,358.57 187,587.1K
14:51 7,358.63 7,361.35 7,358.27 7,360.91 204,152.8K
14:52 7,360.82 7,361.86 7,360.16 7,360.99 218,445.3K
14:53 7,361.67 7,361.67 7,360.22 7,360.93 219,573.1K
14:54 7,360.68 7,361.75 7,359.22 7,361.75 236,460.8K
14:55 7,361.43 7,361.43 7,359.86 7,359.91 255,228.8K
14:56 7,359.71 7,360.81 7,359.20 7,360.81 288,207.5K
14:57 7,360.51 7,360.51 7,360.38 7,360.38 20,302.3K
14:58 7,360.38 7,360.38 7,360.38 7,360.38 0.0K
14:59 7,360.38 7,362.94 7,360.38 7,362.94 414,254.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし