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 7,488.93 7,488.93 7,488.93 7,488.93 277,189.6K
09:29 7,488.93 7,488.93 7,488.93 7,488.93 0.0K
09:30 7,488.93 7,499.25 7,488.93 7,493.32 961,752.3K
09:31 7,493.03 7,497.67 7,491.46 7,497.36 768,026.1K
09:32 7,497.92 7,506.81 7,496.91 7,506.81 560,621.6K
09:33 7,506.68 7,510.91 7,506.68 7,510.39 518,925.9K
09:34 7,510.72 7,518.86 7,510.39 7,518.86 419,024.7K
09:35 7,519.22 7,519.36 7,506.52 7,506.52 437,062.1K
09:36 7,506.16 7,516.28 7,506.16 7,515.71 420,760.0K
09:37 7,515.07 7,515.07 7,510.20 7,510.85 381,691.3K
09:38 7,511.49 7,511.49 7,500.87 7,500.87 388,168.5K
09:39 7,500.66 7,503.40 7,498.74 7,498.74 416,406.6K
09:40 7,499.19 7,506.91 7,499.19 7,506.91 387,904.9K
09:41 7,507.35 7,512.30 7,507.35 7,510.86 351,791.3K
09:42 7,510.37 7,511.53 7,505.61 7,505.61 329,634.5K
09:43 7,505.16 7,505.16 7,498.88 7,503.86 302,333.7K
09:44 7,503.52 7,507.09 7,503.52 7,504.62 278,862.2K
09:45 7,505.24 7,505.91 7,503.95 7,503.99 265,598.2K
09:46 7,503.90 7,509.02 7,503.51 7,509.02 275,128.3K
09:47 7,508.98 7,514.27 7,507.70 7,511.22 257,337.2K
09:48 7,511.53 7,511.53 7,496.92 7,496.92 286,971.8K
09:49 7,496.45 7,503.10 7,496.31 7,503.10 271,706.0K
09:50 7,503.38 7,509.41 7,503.38 7,506.54 245,084.4K
09:51 7,505.40 7,505.40 7,491.59 7,492.52 310,407.9K
09:52 7,492.60 7,493.81 7,489.03 7,489.67 249,024.4K
09:53 7,489.54 7,490.44 7,488.74 7,489.41 220,325.8K
09:54 7,489.78 7,492.48 7,488.40 7,492.48 207,413.5K
09:55 7,494.13 7,501.10 7,494.13 7,499.50 213,101.1K
09:56 7,499.36 7,499.36 7,493.82 7,493.82 214,623.8K
09:57 7,493.94 7,494.25 7,485.17 7,485.17 282,869.9K
09:58 7,483.36 7,493.56 7,483.36 7,493.56 278,254.7K
09:59 7,493.55 7,499.81 7,493.55 7,499.59 234,915.1K
10:00 7,499.74 7,503.49 7,498.47 7,503.36 225,023.1K
10:01 7,503.45 7,503.45 7,500.04 7,502.47 196,124.2K
10:02 7,503.43 7,508.17 7,503.43 7,508.17 201,633.8K
10:03 7,508.35 7,509.27 7,503.84 7,504.25 178,725.1K
10:04 7,504.50 7,505.84 7,504.20 7,504.20 172,497.1K
10:05 7,504.13 7,505.45 7,502.31 7,505.45 180,976.2K
10:06 7,505.33 7,507.60 7,505.01 7,507.32 170,995.3K
10:07 7,507.26 7,510.03 7,507.26 7,508.53 176,755.8K
10:08 7,508.56 7,513.04 7,507.33 7,513.04 163,182.6K
10:09 7,513.42 7,520.52 7,513.42 7,520.52 179,551.8K
10:10 7,520.74 7,524.08 7,520.62 7,523.68 171,149.4K
10:11 7,523.83 7,524.01 7,520.20 7,521.55 158,173.7K
10:12 7,521.46 7,527.05 7,521.46 7,526.60 143,517.1K
10:13 7,526.77 7,527.88 7,526.14 7,527.75 156,335.8K
10:14 7,527.69 7,529.39 7,527.69 7,529.07 152,975.3K
10:15 7,528.85 7,530.35 7,526.30 7,526.30 184,243.9K
10:16 7,526.23 7,526.65 7,522.51 7,523.44 151,123.7K
10:17 7,523.46 7,530.21 7,523.46 7,530.21 135,989.9K
10:18 7,530.34 7,530.34 7,528.00 7,529.22 145,929.0K
10:19 7,529.20 7,530.41 7,525.65 7,527.75 174,153.5K
10:20 7,527.79 7,529.98 7,527.36 7,529.98 144,767.9K
10:21 7,530.08 7,530.81 7,525.66 7,526.06 162,916.2K
10:22 7,526.01 7,526.01 7,521.66 7,521.66 139,134.3K
10:23 7,521.75 7,526.19 7,521.75 7,526.19 147,265.2K
10:24 7,526.40 7,526.84 7,524.07 7,524.07 153,322.5K
10:25 7,523.77 7,528.06 7,523.62 7,528.02 145,500.9K
10:26 7,528.77 7,528.95 7,522.72 7,522.72 151,953.6K
10:27 7,522.82 7,522.82 7,519.82 7,519.82 145,892.2K
10:28 7,519.60 7,520.71 7,518.46 7,518.46 166,658.9K
10:29 7,517.94 7,517.94 7,511.44 7,511.44 186,204.2K
10:30 7,510.56 7,510.56 7,508.49 7,508.75 175,148.0K
10:31 7,509.00 7,518.52 7,509.00 7,518.52 164,982.5K
10:32 7,518.82 7,520.14 7,515.48 7,516.24 132,311.7K
10:33 7,516.47 7,519.05 7,513.73 7,513.73 143,094.6K
10:34 7,512.19 7,512.19 7,505.69 7,506.46 182,081.5K
10:35 7,506.33 7,508.47 7,506.33 7,507.10 128,688.3K
10:36 7,507.25 7,507.66 7,505.58 7,507.64 139,096.7K
10:37 7,507.79 7,515.01 7,507.52 7,515.01 140,456.5K
10:38 7,515.03 7,516.21 7,513.14 7,513.14 128,964.4K
10:39 7,513.51 7,516.35 7,512.98 7,514.37 120,468.4K
10:40 7,513.21 7,513.21 7,510.31 7,511.25 125,752.7K
10:41 7,511.13 7,511.13 7,506.79 7,506.92 119,314.4K
10:42 7,507.22 7,511.26 7,507.22 7,511.00 110,366.6K
10:43 7,510.01 7,510.01 7,504.16 7,504.33 126,769.3K
10:44 7,504.38 7,509.65 7,503.95 7,509.65 118,844.1K
10:45 7,509.52 7,512.16 7,509.52 7,510.49 104,033.7K
10:46 7,510.65 7,514.03 7,510.45 7,514.03 100,922.0K
10:47 7,514.28 7,518.23 7,514.07 7,516.92 123,995.1K
10:48 7,517.02 7,518.64 7,517.02 7,517.67 108,786.3K
10:49 7,517.92 7,519.00 7,517.50 7,519.00 96,692.8K
10:50 7,519.27 7,520.83 7,518.13 7,520.83 107,607.5K
10:51 7,521.06 7,524.51 7,521.06 7,524.51 98,271.4K
10:52 7,524.98 7,527.86 7,524.76 7,527.72 97,199.5K
10:53 7,527.94 7,529.25 7,527.45 7,529.11 124,055.3K
10:54 7,529.00 7,529.00 7,524.40 7,525.48 110,713.0K
10:55 7,525.49 7,525.49 7,519.51 7,520.41 107,734.9K
10:56 7,520.23 7,523.99 7,519.78 7,523.99 89,388.8K
10:57 7,524.49 7,527.35 7,524.49 7,526.26 91,435.5K
10:58 7,526.38 7,528.00 7,525.80 7,525.98 85,623.9K
10:59 7,525.46 7,527.78 7,525.25 7,527.09 93,829.8K
11:00 7,527.00 7,530.37 7,526.83 7,530.37 114,739.5K
11:01 7,530.65 7,532.41 7,529.97 7,532.33 85,635.0K
11:02 7,532.04 7,532.36 7,530.71 7,531.25 81,515.8K
11:03 7,531.18 7,534.34 7,530.10 7,534.21 81,824.5K
11:04 7,534.33 7,534.49 7,532.98 7,534.49 74,002.8K
11:05 7,534.48 7,536.98 7,534.48 7,536.98 84,806.4K
11:06 7,536.82 7,538.02 7,536.31 7,536.31 82,053.0K
11:07 7,536.44 7,536.44 7,532.88 7,535.59 87,138.0K
11:08 7,535.52 7,535.52 7,533.40 7,533.60 81,996.7K
11:09 7,533.88 7,538.41 7,533.76 7,538.41 92,905.4K
11:10 7,538.49 7,542.14 7,538.49 7,542.14 106,720.0K
11:11 7,542.00 7,545.14 7,541.65 7,545.14 94,459.0K
11:12 7,544.87 7,544.87 7,542.04 7,542.04 88,634.8K
11:13 7,542.62 7,544.31 7,542.10 7,544.31 75,170.0K
11:14 7,544.21 7,545.63 7,543.70 7,545.62 81,760.2K
11:15 7,545.72 7,546.79 7,545.56 7,545.98 94,328.9K
11:16 7,545.74 7,545.74 7,542.30 7,544.08 83,868.4K
11:17 7,544.30 7,544.30 7,541.16 7,541.32 75,247.4K
11:18 7,541.72 7,547.39 7,541.72 7,547.39 83,818.3K
11:19 7,547.94 7,551.07 7,547.94 7,549.27 97,101.2K
11:20 7,547.27 7,547.27 7,545.90 7,546.53 85,222.3K
11:21 7,546.41 7,548.89 7,546.29 7,548.22 79,500.7K
11:22 7,548.10 7,552.05 7,547.55 7,551.86 82,935.2K
11:23 7,550.33 7,550.33 7,540.75 7,541.96 123,885.1K
11:24 7,542.11 7,545.51 7,541.60 7,545.51 71,320.0K
11:25 7,545.48 7,552.27 7,545.48 7,551.76 91,887.0K
11:26 7,552.11 7,552.25 7,551.19 7,551.28 76,815.4K
11:27 7,551.09 7,552.36 7,548.81 7,552.36 80,084.8K
11:28 7,552.36 7,553.62 7,552.36 7,553.00 79,607.9K
11:29 7,553.18 7,554.34 7,548.15 7,554.20 100,140.2K
11:30 7,554.78 7,555.15 7,554.78 7,555.15 7,240.5K
11:31 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:32 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:33 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:34 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:35 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:36 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:37 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:38 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:39 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:40 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:41 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:42 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:43 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:44 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:45 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:46 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:47 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:48 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:49 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:50 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:51 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:52 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:53 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:54 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:55 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:56 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:57 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:58 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
11:59 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:00 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:01 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:02 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:03 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:04 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:05 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:06 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:07 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:08 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:09 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:10 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:11 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:12 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:13 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:14 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:15 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:16 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:17 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:18 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:19 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:20 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:21 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:22 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:23 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:24 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:25 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:26 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:27 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:28 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:29 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:30 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:31 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:32 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:33 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:34 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:35 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:36 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:37 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:38 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:39 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:40 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:41 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:42 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:43 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:44 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:45 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:46 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:47 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:48 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:49 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:50 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:51 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:52 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:53 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:54 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:55 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:56 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:57 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:58 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
12:59 7,555.15 7,555.15 7,555.15 7,555.15 0.0K
13:00 7,555.15 7,561.74 7,555.15 7,561.74 377,114.7K
13:01 7,562.09 7,565.17 7,561.88 7,562.72 160,490.5K
13:02 7,563.21 7,564.81 7,562.63 7,564.56 109,279.8K
13:03 7,564.61 7,565.23 7,562.12 7,565.23 131,533.5K
13:04 7,565.34 7,565.35 7,562.91 7,563.48 110,558.9K
13:05 7,563.59 7,563.59 7,554.63 7,554.63 136,052.7K
13:06 7,554.72 7,554.72 7,549.99 7,550.91 110,906.0K
13:07 7,551.01 7,556.58 7,551.01 7,556.52 100,412.9K
13:08 7,555.99 7,555.99 7,551.90 7,552.50 110,286.4K
13:09 7,551.12 7,552.61 7,546.91 7,546.91 130,819.5K
13:10 7,545.84 7,546.42 7,542.29 7,542.29 129,368.7K
13:11 7,542.19 7,543.44 7,541.92 7,542.05 102,895.8K
13:12 7,542.08 7,543.91 7,542.06 7,543.49 91,790.2K
13:13 7,543.19 7,543.19 7,537.22 7,537.22 128,644.0K
13:14 7,536.58 7,541.97 7,536.58 7,541.97 108,951.3K
13:15 7,541.86 7,546.91 7,541.86 7,546.91 105,580.3K
13:16 7,547.12 7,547.85 7,546.92 7,547.80 102,218.8K
13:17 7,547.85 7,547.85 7,546.94 7,547.56 91,878.2K
13:18 7,547.42 7,547.42 7,545.82 7,547.32 107,041.1K
13:19 7,547.39 7,547.41 7,544.53 7,545.65 116,759.4K
13:20 7,545.72 7,551.08 7,545.71 7,551.08 123,527.0K
13:21 7,551.18 7,554.33 7,551.18 7,553.48 113,813.0K
13:22 7,553.40 7,554.55 7,553.20 7,554.36 111,373.8K
13:23 7,554.46 7,554.46 7,550.73 7,550.88 108,745.6K
13:24 7,551.27 7,551.27 7,549.70 7,551.07 118,638.4K
13:25 7,550.94 7,553.43 7,550.85 7,553.43 140,461.0K
13:26 7,553.56 7,554.78 7,553.49 7,554.78 117,731.7K
13:27 7,554.75 7,554.80 7,553.90 7,554.11 103,553.2K
13:28 7,553.98 7,553.98 7,551.88 7,552.48 115,755.3K
13:29 7,552.27 7,552.27 7,549.20 7,549.20 119,004.5K
13:30 7,549.22 7,549.64 7,543.38 7,543.38 167,377.6K
13:31 7,542.67 7,542.67 7,535.56 7,535.56 166,402.8K
13:32 7,535.35 7,535.35 7,526.97 7,526.97 173,297.5K
13:33 7,526.76 7,526.76 7,523.75 7,524.15 155,833.4K
13:34 7,524.34 7,531.51 7,524.34 7,531.51 122,085.6K
13:35 7,531.31 7,534.35 7,531.31 7,533.82 103,395.8K
13:36 7,533.64 7,533.70 7,530.48 7,530.48 101,549.1K
13:37 7,530.54 7,531.71 7,530.28 7,530.28 96,639.9K
13:38 7,530.14 7,530.14 7,519.56 7,519.56 184,738.6K
13:39 7,519.94 7,520.24 7,518.62 7,518.62 122,629.3K
13:40 7,518.38 7,518.38 7,516.27 7,516.68 113,832.1K
13:41 7,516.55 7,523.19 7,516.55 7,523.19 115,347.7K
13:42 7,523.47 7,526.64 7,523.47 7,526.34 90,813.1K
13:43 7,526.31 7,526.32 7,521.14 7,521.28 99,927.6K
13:44 7,520.97 7,520.97 7,515.29 7,515.29 100,971.8K
13:45 7,514.83 7,514.83 7,506.69 7,506.69 179,344.0K
13:46 7,506.39 7,506.74 7,503.52 7,503.52 153,403.5K
13:47 7,503.36 7,503.36 7,497.76 7,497.76 162,211.8K
13:48 7,497.57 7,497.57 7,494.16 7,495.01 197,370.0K
13:49 7,494.76 7,502.56 7,494.76 7,502.56 142,870.1K
13:50 7,502.80 7,504.76 7,502.69 7,504.76 102,692.7K
13:51 7,504.60 7,507.47 7,504.60 7,505.58 102,426.4K
13:52 7,505.73 7,505.73 7,500.62 7,500.62 99,653.9K
13:53 7,500.46 7,500.46 7,496.44 7,496.44 104,300.6K
13:54 7,495.93 7,495.93 7,482.89 7,482.89 234,516.0K
13:55 7,482.65 7,482.65 7,475.64 7,475.64 204,378.1K
13:56 7,475.35 7,475.60 7,472.22 7,472.22 200,901.2K
13:57 7,472.24 7,472.25 7,468.31 7,468.92 191,395.5K
13:58 7,468.82 7,468.82 7,459.23 7,459.23 255,138.6K
13:59 7,458.93 7,461.75 7,457.07 7,461.75 252,276.2K
14:00 7,462.35 7,481.78 7,462.35 7,481.78 221,122.0K
14:01 7,482.30 7,485.81 7,482.04 7,485.78 153,527.7K
14:02 7,485.58 7,485.58 7,481.28 7,481.28 122,723.2K
14:03 7,480.88 7,485.93 7,480.59 7,485.93 108,234.5K
14:04 7,485.92 7,494.33 7,485.92 7,494.33 121,236.4K
14:05 7,494.21 7,494.21 7,489.29 7,489.60 123,297.2K
14:06 7,489.54 7,492.33 7,489.54 7,490.78 92,465.7K
14:07 7,490.97 7,492.29 7,490.05 7,492.14 84,937.9K
14:08 7,492.18 7,492.62 7,491.20 7,492.45 76,117.0K
14:09 7,492.26 7,492.78 7,489.70 7,489.70 86,568.1K
14:10 7,489.58 7,489.58 7,481.69 7,481.69 109,323.9K
14:11 7,480.98 7,480.98 7,471.17 7,471.17 146,560.2K
14:12 7,470.96 7,479.51 7,470.70 7,479.51 126,693.2K
14:13 7,480.49 7,482.06 7,479.47 7,479.58 93,996.4K
14:14 7,479.65 7,479.82 7,476.04 7,476.18 74,469.3K
14:15 7,475.85 7,475.85 7,474.49 7,474.52 80,177.1K
14:16 7,474.51 7,474.51 7,466.69 7,466.69 118,820.5K
14:17 7,466.34 7,466.34 7,461.96 7,461.96 117,545.4K
14:18 7,461.86 7,461.86 7,455.35 7,455.35 157,942.6K
14:19 7,455.54 7,455.54 7,447.86 7,447.86 185,919.9K
14:20 7,447.68 7,447.68 7,438.44 7,438.44 242,656.1K
14:21 7,438.05 7,438.05 7,434.77 7,434.77 230,957.0K
14:22 7,434.53 7,434.53 7,424.80 7,424.80 262,941.2K
14:23 7,424.87 7,434.14 7,424.51 7,434.14 263,738.9K
14:24 7,434.76 7,437.60 7,434.73 7,435.64 171,276.1K
14:25 7,436.16 7,436.43 7,420.02 7,420.02 258,616.3K
14:26 7,418.96 7,421.18 7,417.36 7,421.18 259,348.4K
14:27 7,421.00 7,421.00 7,415.87 7,415.87 163,819.5K
14:28 7,414.61 7,414.61 7,407.41 7,407.41 206,855.6K
14:29 7,407.00 7,407.00 7,398.51 7,398.51 232,697.2K
14:30 7,398.07 7,398.07 7,383.54 7,384.19 358,361.3K
14:31 7,385.55 7,409.07 7,385.55 7,409.07 368,910.8K
14:32 7,409.62 7,426.39 7,409.62 7,426.39 211,172.1K
14:33 7,426.61 7,427.99 7,423.47 7,427.71 165,861.3K
14:34 7,427.87 7,438.34 7,427.87 7,438.34 147,439.8K
14:35 7,438.35 7,438.45 7,435.22 7,437.59 136,432.9K
14:36 7,437.51 7,437.51 7,427.80 7,427.80 141,807.2K
14:37 7,426.79 7,426.79 7,418.53 7,419.31 142,752.7K
14:38 7,419.31 7,423.64 7,418.65 7,421.07 123,548.8K
14:39 7,421.10 7,421.10 7,406.54 7,406.54 162,738.6K
14:40 7,405.88 7,405.88 7,396.75 7,396.75 176,042.3K
14:41 7,396.23 7,396.23 7,393.08 7,395.60 174,767.3K
14:42 7,395.39 7,395.39 7,391.06 7,391.36 152,297.3K
14:43 7,391.50 7,391.50 7,386.33 7,386.33 185,930.4K
14:44 7,386.23 7,386.23 7,383.86 7,383.87 189,999.7K
14:45 7,383.71 7,384.09 7,379.36 7,379.36 201,942.7K
14:46 7,379.04 7,379.04 7,363.78 7,363.78 319,895.5K
14:47 7,364.07 7,364.07 7,356.64 7,356.64 284,136.6K
14:48 7,356.11 7,359.80 7,354.19 7,359.80 293,645.3K
14:49 7,359.73 7,368.76 7,359.73 7,368.76 243,992.1K
14:50 7,368.87 7,369.00 7,364.79 7,365.13 247,164.3K
14:51 7,365.05 7,365.05 7,362.59 7,362.59 210,803.9K
14:52 7,362.83 7,362.83 7,359.87 7,360.32 220,983.4K
14:53 7,360.21 7,360.60 7,355.70 7,355.70 240,919.3K
14:54 7,355.17 7,355.17 7,345.50 7,345.50 314,556.7K
14:55 7,344.91 7,344.91 7,342.79 7,342.79 324,379.9K
14:56 7,342.77 7,342.77 7,338.88 7,339.31 338,375.2K
14:57 7,339.17 7,339.17 7,339.06 7,339.06 21,736.2K
14:58 7,339.06 7,339.06 7,339.06 7,339.06 0.0K
14:59 7,339.06 7,339.06 7,336.50 7,336.50 449,258.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし