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 7,457.77 7,457.77 7,457.77 7,457.77 346,628.0K
09:29 7,457.77 7,457.77 7,457.77 7,457.77 0.0K
09:30 7,457.77 7,457.77 7,435.87 7,438.04 998,244.1K
09:31 7,437.92 7,441.03 7,435.30 7,441.03 785,820.7K
09:32 7,441.66 7,452.75 7,441.66 7,452.59 629,834.2K
09:33 7,452.81 7,454.17 7,442.77 7,442.77 570,974.1K
09:34 7,441.96 7,454.48 7,441.66 7,454.48 601,716.4K
09:35 7,454.23 7,455.71 7,449.22 7,451.94 527,329.2K
09:36 7,450.54 7,450.54 7,437.94 7,439.10 497,455.7K
09:37 7,439.18 7,449.02 7,439.18 7,448.03 424,754.0K
09:38 7,448.46 7,457.28 7,448.46 7,454.77 386,047.2K
09:39 7,455.74 7,466.09 7,455.74 7,463.83 383,004.1K
09:40 7,463.87 7,465.50 7,461.63 7,462.71 392,385.0K
09:41 7,463.32 7,470.79 7,463.32 7,467.10 377,073.0K
09:42 7,468.41 7,472.13 7,468.41 7,469.61 311,696.5K
09:43 7,470.21 7,470.21 7,463.67 7,463.67 291,962.2K
09:44 7,464.54 7,467.30 7,462.70 7,464.86 296,938.4K
09:45 7,464.80 7,467.49 7,451.77 7,458.36 357,930.3K
09:46 7,459.00 7,472.60 7,459.00 7,469.46 325,447.5K
09:47 7,468.22 7,469.79 7,463.67 7,467.48 307,812.5K
09:48 7,466.72 7,474.26 7,465.43 7,472.28 263,073.9K
09:49 7,472.35 7,473.66 7,469.76 7,473.11 255,447.9K
09:50 7,473.45 7,479.49 7,473.45 7,478.99 238,697.9K
09:51 7,479.77 7,483.65 7,479.14 7,483.28 237,495.2K
09:52 7,483.06 7,486.24 7,481.74 7,486.24 228,324.4K
09:53 7,486.05 7,486.05 7,481.37 7,483.27 218,672.7K
09:54 7,483.18 7,490.46 7,483.18 7,490.46 221,304.3K
09:55 7,490.42 7,495.23 7,489.36 7,493.72 244,629.6K
09:56 7,493.63 7,497.83 7,493.63 7,496.42 220,736.3K
09:57 7,496.64 7,496.64 7,490.86 7,490.86 226,511.1K
09:58 7,490.79 7,491.23 7,490.06 7,490.60 238,054.7K
09:59 7,490.78 7,492.45 7,488.73 7,491.86 240,056.0K
10:00 7,491.77 7,495.41 7,491.77 7,495.37 222,845.8K
10:01 7,495.22 7,495.22 7,489.76 7,490.21 250,085.0K
10:02 7,490.45 7,492.01 7,485.68 7,486.08 234,452.2K
10:03 7,486.17 7,493.50 7,486.17 7,493.50 210,332.1K
10:04 7,493.70 7,501.52 7,493.70 7,501.52 207,563.8K
10:05 7,501.38 7,504.43 7,501.38 7,504.43 191,969.7K
10:06 7,504.36 7,504.36 7,500.13 7,500.13 179,868.7K
10:07 7,499.94 7,501.72 7,499.94 7,501.51 190,431.4K
10:08 7,501.42 7,502.72 7,500.42 7,500.82 175,722.7K
10:09 7,501.33 7,503.23 7,501.11 7,503.23 168,437.1K
10:10 7,503.36 7,503.59 7,499.77 7,501.55 171,345.0K
10:11 7,501.84 7,502.78 7,500.62 7,502.53 156,968.8K
10:12 7,502.22 7,502.22 7,494.66 7,495.30 173,799.0K
10:13 7,495.32 7,495.86 7,493.23 7,494.12 156,136.5K
10:14 7,494.28 7,499.24 7,494.28 7,499.03 149,145.6K
10:15 7,498.92 7,498.96 7,495.54 7,497.42 148,820.1K
10:16 7,497.37 7,497.37 7,496.36 7,496.71 184,660.2K
10:17 7,497.04 7,497.04 7,485.95 7,486.07 196,392.1K
10:18 7,486.32 7,489.72 7,486.32 7,489.40 130,793.1K
10:19 7,489.56 7,496.33 7,489.56 7,495.56 148,010.6K
10:20 7,495.37 7,496.45 7,494.01 7,494.01 131,869.0K
10:21 7,493.81 7,493.81 7,485.84 7,485.84 173,506.6K
10:22 7,486.35 7,486.80 7,485.61 7,485.99 146,256.1K
10:23 7,486.01 7,489.49 7,486.01 7,488.30 138,594.8K
10:24 7,488.45 7,489.03 7,486.39 7,486.49 118,898.2K
10:25 7,486.12 7,487.00 7,484.60 7,484.60 143,499.0K
10:26 7,484.32 7,484.32 7,475.67 7,475.67 176,093.1K
10:27 7,475.61 7,477.80 7,475.31 7,477.80 144,245.1K
10:28 7,478.39 7,484.94 7,478.39 7,484.59 138,867.7K
10:29 7,484.46 7,484.52 7,482.47 7,482.47 115,643.0K
10:30 7,482.55 7,483.73 7,482.02 7,483.69 122,681.9K
10:31 7,483.39 7,483.39 7,480.87 7,480.87 117,099.2K
10:32 7,480.58 7,480.58 7,471.16 7,471.16 143,876.4K
10:33 7,471.03 7,475.57 7,471.03 7,475.57 132,886.5K
10:34 7,475.48 7,476.36 7,473.92 7,476.36 115,269.4K
10:35 7,476.63 7,477.91 7,475.81 7,475.95 118,396.3K
10:36 7,476.00 7,479.30 7,476.00 7,479.30 104,257.6K
10:37 7,479.17 7,483.66 7,478.96 7,483.66 113,674.9K
10:38 7,483.62 7,483.62 7,478.53 7,478.53 106,435.8K
10:39 7,478.53 7,478.54 7,474.88 7,475.45 136,308.1K
10:40 7,475.55 7,475.94 7,474.18 7,475.17 101,363.9K
10:41 7,475.36 7,477.46 7,471.37 7,477.46 126,448.9K
10:42 7,477.43 7,479.22 7,477.34 7,479.22 99,952.9K
10:43 7,479.39 7,485.65 7,479.39 7,485.65 121,089.9K
10:44 7,485.61 7,485.61 7,483.45 7,484.28 92,697.6K
10:45 7,484.59 7,485.76 7,484.53 7,485.49 88,839.7K
10:46 7,484.89 7,484.89 7,482.36 7,484.88 104,747.3K
10:47 7,485.28 7,487.40 7,483.64 7,483.64 93,957.2K
10:48 7,484.22 7,488.02 7,483.23 7,483.23 99,416.7K
10:49 7,482.47 7,483.35 7,480.00 7,482.19 103,582.6K
10:50 7,482.53 7,485.17 7,481.71 7,484.06 89,193.6K
10:51 7,483.65 7,488.67 7,481.52 7,488.67 98,048.5K
10:52 7,488.60 7,489.06 7,486.57 7,488.12 81,529.9K
10:53 7,487.12 7,487.42 7,481.27 7,481.51 100,653.4K
10:54 7,482.09 7,485.21 7,481.73 7,483.58 79,514.2K
10:55 7,483.68 7,483.68 7,475.25 7,477.12 133,985.7K
10:56 7,477.19 7,477.80 7,474.70 7,475.52 109,067.8K
10:57 7,475.24 7,475.24 7,469.03 7,473.10 136,374.4K
10:58 7,473.14 7,473.45 7,471.87 7,472.97 85,407.9K
10:59 7,472.91 7,474.47 7,472.12 7,474.17 89,009.2K
11:00 7,474.21 7,477.75 7,474.21 7,476.71 108,306.6K
11:01 7,476.61 7,476.61 7,467.24 7,467.62 126,112.0K
11:02 7,467.55 7,469.98 7,466.35 7,469.98 100,251.9K
11:03 7,469.88 7,475.57 7,469.88 7,475.55 110,475.9K
11:04 7,475.61 7,475.64 7,472.47 7,472.47 80,686.2K
11:05 7,472.34 7,472.34 7,470.08 7,470.62 82,670.8K
11:06 7,470.36 7,471.22 7,470.05 7,471.17 75,133.9K
11:07 7,471.65 7,474.23 7,471.65 7,473.97 75,929.6K
11:08 7,473.90 7,477.25 7,473.81 7,477.25 84,070.8K
11:09 7,477.43 7,479.92 7,477.43 7,478.62 89,154.0K
11:10 7,478.47 7,478.47 7,471.93 7,471.93 94,137.5K
11:11 7,471.64 7,471.64 7,467.92 7,467.92 99,136.6K
11:12 7,468.43 7,473.92 7,468.15 7,473.71 81,261.6K
11:13 7,473.77 7,478.43 7,473.77 7,478.43 79,509.0K
11:14 7,478.58 7,484.23 7,478.58 7,484.23 95,642.2K
11:15 7,484.28 7,489.36 7,484.06 7,489.36 87,313.2K
11:16 7,489.87 7,493.53 7,489.87 7,493.53 98,514.3K
11:17 7,493.80 7,500.48 7,493.80 7,500.48 95,355.9K
11:18 7,500.35 7,505.62 7,500.35 7,505.62 96,534.1K
11:19 7,507.53 7,509.46 7,505.98 7,506.73 120,600.2K
11:20 7,506.90 7,515.06 7,506.90 7,512.60 135,360.9K
11:21 7,512.54 7,514.94 7,510.72 7,510.72 98,539.3K
11:22 7,510.62 7,511.73 7,508.90 7,508.90 97,884.0K
11:23 7,508.65 7,510.46 7,507.80 7,508.30 98,530.9K
11:24 7,508.34 7,510.98 7,506.41 7,510.98 97,168.6K
11:25 7,510.94 7,514.54 7,510.14 7,513.54 95,651.7K
11:26 7,513.16 7,513.16 7,509.95 7,510.11 94,532.0K
11:27 7,510.14 7,513.91 7,509.91 7,513.69 110,335.4K
11:28 7,513.76 7,513.76 7,511.20 7,512.33 93,916.7K
11:29 7,512.32 7,514.31 7,512.32 7,514.31 88,127.1K
11:30 7,514.19 7,514.34 7,514.19 7,514.34 6,179.9K
11:31 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:32 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:33 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:34 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:35 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:36 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:37 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:38 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:39 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:40 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:41 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:42 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:43 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:44 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:45 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:46 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:47 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:48 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:49 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:50 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:51 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:52 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:53 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:54 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:55 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:56 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:57 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:58 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
11:59 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:00 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:01 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:02 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:03 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:04 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:05 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:06 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:07 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:08 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:09 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:10 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:11 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:12 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:13 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:14 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:15 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:16 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:17 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:18 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:19 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:20 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:21 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:22 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:23 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:24 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:25 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:26 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:27 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:28 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:29 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:30 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:31 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:32 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:33 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:34 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:35 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:36 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:37 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:38 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:39 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:40 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:41 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:42 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:43 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:44 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:45 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:46 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:47 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:48 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:49 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:50 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:51 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:52 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:53 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:54 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:55 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:56 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:57 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:58 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
12:59 7,514.34 7,514.34 7,514.34 7,514.34 0.0K
13:00 7,514.34 7,516.35 7,509.12 7,509.78 338,485.8K
13:01 7,510.03 7,510.36 7,505.25 7,505.93 157,226.1K
13:02 7,506.00 7,506.92 7,504.98 7,505.87 141,657.9K
13:03 7,506.04 7,507.09 7,504.98 7,507.09 101,018.2K
13:04 7,507.20 7,509.20 7,507.20 7,508.42 106,144.4K
13:05 7,508.30 7,508.30 7,499.51 7,499.51 134,736.1K
13:06 7,499.56 7,501.30 7,499.56 7,500.29 109,066.0K
13:07 7,500.28 7,503.72 7,498.37 7,503.24 105,842.8K
13:08 7,503.15 7,503.15 7,501.20 7,501.93 100,608.7K
13:09 7,501.86 7,502.13 7,497.53 7,497.53 105,723.8K
13:10 7,497.47 7,497.47 7,494.93 7,494.93 99,835.8K
13:11 7,494.90 7,496.70 7,494.90 7,496.67 95,232.4K
13:12 7,496.73 7,498.05 7,496.73 7,497.07 93,567.0K
13:13 7,497.29 7,498.73 7,497.14 7,497.67 87,847.5K
13:14 7,497.65 7,497.65 7,492.95 7,493.19 110,371.7K
13:15 7,492.99 7,493.93 7,492.67 7,493.77 99,635.9K
13:16 7,493.48 7,495.81 7,493.48 7,495.56 85,924.4K
13:17 7,495.54 7,498.38 7,495.54 7,496.56 97,247.9K
13:18 7,496.73 7,497.64 7,496.58 7,497.64 78,658.1K
13:19 7,497.62 7,497.80 7,496.61 7,497.06 91,745.9K
13:20 7,497.08 7,497.08 7,494.66 7,495.10 94,671.9K
13:21 7,494.93 7,495.16 7,491.32 7,491.38 133,718.4K
13:22 7,491.58 7,491.74 7,490.80 7,491.24 91,304.4K
13:23 7,491.15 7,491.15 7,489.36 7,490.02 89,521.4K
13:24 7,489.88 7,493.66 7,489.80 7,493.66 78,801.6K
13:25 7,493.93 7,498.47 7,493.93 7,497.84 93,320.7K
13:26 7,497.70 7,499.50 7,497.56 7,499.00 74,742.0K
13:27 7,498.96 7,500.55 7,498.91 7,500.55 66,311.5K
13:28 7,500.65 7,502.56 7,500.25 7,502.56 90,714.7K
13:29 7,502.49 7,502.49 7,500.04 7,500.64 95,673.0K
13:30 7,500.73 7,501.70 7,500.73 7,501.70 85,116.2K
13:31 7,501.47 7,501.47 7,496.74 7,496.80 112,676.2K
13:32 7,497.03 7,498.06 7,495.65 7,495.65 94,548.6K
13:33 7,495.57 7,497.10 7,495.47 7,497.07 80,618.7K
13:34 7,497.12 7,497.21 7,495.74 7,495.74 84,545.8K
13:35 7,495.49 7,495.49 7,492.58 7,492.58 100,860.1K
13:36 7,492.54 7,494.02 7,492.54 7,493.99 87,599.2K
13:37 7,493.94 7,494.94 7,493.87 7,493.87 80,922.7K
13:38 7,493.92 7,494.21 7,493.49 7,493.67 75,742.2K
13:39 7,493.57 7,495.90 7,493.57 7,495.90 89,692.6K
13:40 7,495.94 7,495.99 7,494.02 7,494.83 94,408.6K
13:41 7,494.62 7,496.19 7,494.62 7,496.19 82,095.2K
13:42 7,496.48 7,501.20 7,496.48 7,501.20 82,705.4K
13:43 7,501.44 7,504.35 7,501.44 7,504.29 86,858.0K
13:44 7,504.60 7,505.13 7,500.35 7,502.23 96,065.1K
13:45 7,502.37 7,505.93 7,501.58 7,505.93 73,291.5K
13:46 7,506.02 7,510.35 7,506.02 7,510.35 88,189.4K
13:47 7,510.52 7,510.52 7,507.91 7,509.86 79,833.2K
13:48 7,510.04 7,510.04 7,505.82 7,508.02 87,020.6K
13:49 7,507.93 7,510.57 7,507.93 7,510.57 71,760.1K
13:50 7,510.70 7,512.67 7,510.61 7,512.59 80,392.0K
13:51 7,511.50 7,513.63 7,510.93 7,511.32 101,298.6K
13:52 7,511.64 7,513.49 7,511.64 7,513.49 80,154.0K
13:53 7,513.83 7,513.83 7,512.15 7,512.80 89,070.7K
13:54 7,512.95 7,516.07 7,512.95 7,516.07 84,300.7K
13:55 7,516.60 7,521.01 7,516.60 7,521.01 127,805.6K
13:56 7,521.14 7,521.27 7,519.99 7,520.26 96,494.4K
13:57 7,520.47 7,520.63 7,519.06 7,520.35 87,983.1K
13:58 7,520.33 7,521.30 7,520.21 7,521.30 89,880.5K
13:59 7,521.35 7,522.14 7,521.05 7,521.97 98,447.4K
14:00 7,521.92 7,522.41 7,521.38 7,521.52 84,849.1K
14:01 7,521.31 7,521.31 7,511.67 7,512.39 125,039.1K
14:02 7,512.72 7,518.97 7,512.72 7,518.78 98,822.0K
14:03 7,518.81 7,520.50 7,518.81 7,520.50 73,873.5K
14:04 7,520.34 7,524.01 7,520.34 7,524.01 87,384.4K
14:05 7,524.55 7,525.18 7,524.55 7,524.75 94,810.5K
14:06 7,524.83 7,526.17 7,524.83 7,526.06 86,163.5K
14:07 7,526.16 7,526.16 7,522.79 7,523.15 85,279.8K
14:08 7,523.13 7,523.38 7,521.83 7,521.86 82,119.2K
14:09 7,522.00 7,522.00 7,520.91 7,521.27 83,751.5K
14:10 7,521.23 7,521.23 7,517.60 7,517.60 90,478.9K
14:11 7,517.49 7,517.49 7,512.16 7,512.20 124,489.1K
14:12 7,511.93 7,511.93 7,511.13 7,511.27 104,419.5K
14:13 7,511.23 7,511.40 7,510.09 7,510.27 82,275.7K
14:14 7,510.39 7,512.39 7,510.39 7,512.28 84,669.7K
14:15 7,512.25 7,513.62 7,512.25 7,513.62 76,749.7K
14:16 7,513.59 7,514.81 7,513.59 7,514.30 75,475.5K
14:17 7,514.52 7,514.60 7,513.14 7,513.14 76,312.2K
14:18 7,513.12 7,513.17 7,509.46 7,509.46 106,542.6K
14:19 7,509.78 7,510.70 7,508.35 7,508.62 83,492.1K
14:20 7,508.43 7,508.87 7,504.14 7,504.38 140,159.0K
14:21 7,504.40 7,504.97 7,503.47 7,503.50 101,007.7K
14:22 7,503.57 7,503.67 7,502.01 7,502.01 89,186.2K
14:23 7,502.13 7,502.41 7,500.35 7,500.60 94,632.0K
14:24 7,500.60 7,500.60 7,499.15 7,499.16 97,762.1K
14:25 7,499.07 7,499.07 7,496.38 7,496.66 107,784.5K
14:26 7,496.66 7,500.47 7,496.66 7,500.47 108,176.3K
14:27 7,500.42 7,502.57 7,500.42 7,502.57 86,694.8K
14:28 7,502.62 7,504.02 7,502.62 7,504.02 91,817.6K
14:29 7,503.93 7,505.05 7,503.85 7,505.05 90,356.0K
14:30 7,505.18 7,506.27 7,504.61 7,505.24 98,535.8K
14:31 7,505.05 7,505.05 7,498.52 7,498.54 152,281.2K
14:32 7,498.29 7,499.61 7,496.69 7,499.61 112,555.7K
14:33 7,499.77 7,502.90 7,499.77 7,502.52 114,690.1K
14:34 7,502.59 7,502.59 7,500.42 7,501.57 90,297.5K
14:35 7,501.78 7,503.35 7,501.78 7,502.03 91,438.6K
14:36 7,501.95 7,501.95 7,499.73 7,500.26 98,697.3K
14:37 7,500.14 7,500.25 7,498.56 7,498.60 94,120.7K
14:38 7,498.07 7,498.07 7,493.64 7,493.64 150,214.7K
14:39 7,493.62 7,493.85 7,492.09 7,492.09 124,950.5K
14:40 7,492.05 7,492.05 7,489.91 7,489.91 143,013.5K
14:41 7,489.66 7,489.66 7,482.86 7,482.86 191,317.4K
14:42 7,482.22 7,482.22 7,479.85 7,479.85 184,866.6K
14:43 7,479.84 7,481.40 7,479.78 7,480.81 156,214.2K
14:44 7,480.67 7,480.67 7,478.82 7,478.82 138,026.7K
14:45 7,478.91 7,478.91 7,475.66 7,475.66 159,238.8K
14:46 7,475.19 7,475.19 7,471.59 7,471.59 189,812.5K
14:47 7,471.23 7,471.23 7,469.52 7,469.89 196,465.2K
14:48 7,469.59 7,470.15 7,468.59 7,468.59 184,819.6K
14:49 7,468.44 7,468.73 7,463.29 7,463.63 228,599.8K
14:50 7,463.25 7,463.90 7,461.22 7,462.95 232,892.4K
14:51 7,462.89 7,464.99 7,462.89 7,464.99 194,943.8K
14:52 7,464.97 7,468.87 7,464.97 7,468.87 185,596.8K
14:53 7,469.30 7,472.13 7,469.30 7,472.13 185,652.9K
14:54 7,472.23 7,474.41 7,472.23 7,474.18 202,038.9K
14:55 7,473.89 7,475.13 7,473.39 7,474.94 223,292.0K
14:56 7,474.97 7,477.24 7,474.97 7,477.18 241,244.9K
14:57 7,477.56 7,477.78 7,477.56 7,477.78 16,784.3K
14:58 7,477.78 7,477.78 7,477.78 7,477.78 0.0K
14:59 7,477.78 7,477.78 7,476.47 7,476.47 387,458.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし