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 7,336.39 7,336.39 7,336.39 7,336.39 191,258.7K
09:29 7,336.39 7,336.39 7,336.39 7,336.39 0.0K
09:30 7,336.39 7,343.82 7,328.58 7,328.58 786,644.2K
09:31 7,327.11 7,327.11 7,309.13 7,318.78 489,841.8K
09:32 7,318.69 7,330.44 7,318.69 7,327.98 393,758.9K
09:33 7,327.30 7,327.30 7,316.41 7,323.20 378,078.7K
09:34 7,323.16 7,326.61 7,321.59 7,325.60 304,746.3K
09:35 7,326.80 7,332.29 7,323.79 7,327.65 298,666.6K
09:36 7,327.84 7,336.02 7,325.92 7,331.13 296,419.3K
09:37 7,330.94 7,332.27 7,318.48 7,318.48 279,983.3K
09:38 7,318.19 7,318.19 7,304.02 7,313.82 300,557.1K
09:39 7,313.89 7,325.94 7,313.89 7,325.02 292,374.2K
09:40 7,325.01 7,335.86 7,324.10 7,335.86 262,565.0K
09:41 7,337.73 7,353.67 7,337.73 7,350.62 261,588.2K
09:42 7,349.73 7,358.20 7,347.63 7,356.24 221,375.2K
09:43 7,356.57 7,361.03 7,356.57 7,357.01 206,556.9K
09:44 7,356.55 7,356.55 7,349.23 7,349.23 207,581.2K
09:45 7,348.99 7,349.25 7,346.64 7,346.64 214,578.9K
09:46 7,346.83 7,352.22 7,346.83 7,348.54 206,067.8K
09:47 7,347.06 7,347.06 7,341.18 7,345.80 192,851.0K
09:48 7,344.80 7,344.80 7,340.04 7,340.04 204,485.0K
09:49 7,340.09 7,340.10 7,329.05 7,334.89 201,457.0K
09:50 7,334.92 7,334.92 7,322.05 7,322.89 166,666.3K
09:51 7,323.25 7,326.94 7,320.58 7,321.35 139,479.3K
09:52 7,321.23 7,322.02 7,311.18 7,314.76 158,870.6K
09:53 7,314.86 7,321.97 7,314.33 7,314.33 159,050.3K
09:54 7,312.91 7,312.91 7,301.49 7,303.76 214,455.9K
09:55 7,303.52 7,303.58 7,301.45 7,303.04 146,565.9K
09:56 7,303.59 7,303.89 7,300.56 7,303.68 145,914.8K
09:57 7,303.50 7,311.17 7,302.58 7,308.64 134,494.1K
09:58 7,308.53 7,308.53 7,297.49 7,298.73 156,463.6K
09:59 7,298.41 7,304.98 7,298.41 7,304.72 139,131.4K
10:00 7,305.18 7,308.24 7,302.99 7,302.99 125,903.4K
10:01 7,303.02 7,303.02 7,288.40 7,288.40 164,932.0K
10:02 7,288.04 7,288.04 7,282.51 7,285.08 164,493.6K
10:03 7,285.31 7,290.00 7,284.41 7,290.00 140,562.5K
10:04 7,290.17 7,296.08 7,290.17 7,293.39 122,592.5K
10:05 7,293.52 7,294.64 7,287.48 7,290.35 112,304.9K
10:06 7,290.34 7,290.34 7,284.06 7,284.06 114,285.0K
10:07 7,283.81 7,286.24 7,283.81 7,284.76 109,312.9K
10:08 7,284.46 7,287.15 7,283.97 7,284.82 108,110.8K
10:09 7,284.98 7,284.98 7,281.16 7,281.96 117,027.8K
10:10 7,282.65 7,283.17 7,279.36 7,281.05 113,091.9K
10:11 7,281.22 7,283.82 7,277.25 7,279.76 125,240.0K
10:12 7,280.71 7,289.25 7,280.71 7,288.46 101,349.5K
10:13 7,285.97 7,285.97 7,274.76 7,277.29 151,921.8K
10:14 7,277.14 7,277.14 7,263.35 7,263.35 161,768.1K
10:15 7,263.64 7,268.57 7,263.23 7,266.87 121,354.9K
10:16 7,267.28 7,274.98 7,267.28 7,272.48 105,364.0K
10:17 7,272.69 7,275.71 7,269.52 7,275.71 93,293.8K
10:18 7,276.44 7,277.18 7,272.08 7,272.08 99,505.4K
10:19 7,271.76 7,274.21 7,270.83 7,273.98 94,399.2K
10:20 7,274.12 7,281.58 7,274.12 7,281.58 91,798.5K
10:21 7,281.79 7,290.41 7,281.63 7,289.86 92,755.0K
10:22 7,289.74 7,294.46 7,288.99 7,294.33 110,066.1K
10:23 7,294.40 7,294.80 7,288.12 7,289.72 100,126.6K
10:24 7,288.32 7,288.32 7,283.00 7,285.54 95,367.1K
10:25 7,285.22 7,285.22 7,274.35 7,274.35 124,998.3K
10:26 7,273.68 7,273.68 7,267.12 7,267.12 131,127.0K
10:27 7,266.96 7,266.96 7,256.50 7,256.96 188,315.6K
10:28 7,256.42 7,261.35 7,256.21 7,261.35 113,710.3K
10:29 7,265.65 7,271.32 7,265.65 7,267.73 107,683.3K
10:30 7,266.83 7,269.08 7,264.51 7,267.64 94,021.6K
10:31 7,267.56 7,267.68 7,247.72 7,247.72 173,621.9K
10:32 7,246.95 7,246.95 7,229.03 7,229.03 238,527.7K
10:33 7,228.61 7,231.28 7,222.34 7,222.70 251,398.1K
10:34 7,222.50 7,225.87 7,220.20 7,220.20 209,726.9K
10:35 7,219.61 7,231.48 7,219.58 7,231.48 183,784.2K
10:36 7,231.77 7,241.37 7,231.77 7,241.37 134,317.5K
10:37 7,242.27 7,251.75 7,242.27 7,251.75 114,623.2K
10:38 7,251.99 7,259.37 7,251.99 7,259.37 103,724.9K
10:39 7,259.46 7,267.57 7,259.46 7,267.57 101,823.6K
10:40 7,267.82 7,267.82 7,261.01 7,261.01 104,689.8K
10:41 7,260.96 7,279.55 7,260.96 7,279.48 116,919.3K
10:42 7,279.67 7,296.03 7,279.67 7,296.03 134,079.3K
10:43 7,296.85 7,306.20 7,296.85 7,304.83 134,461.6K
10:44 7,305.12 7,321.69 7,305.12 7,320.76 141,354.6K
10:45 7,320.33 7,329.48 7,320.33 7,329.48 133,465.6K
10:46 7,329.00 7,329.28 7,326.10 7,327.56 123,721.4K
10:47 7,328.29 7,330.27 7,326.93 7,327.94 108,566.9K
10:48 7,327.62 7,334.75 7,326.06 7,334.75 118,761.1K
10:49 7,335.08 7,335.98 7,329.41 7,332.13 111,801.2K
10:50 7,331.92 7,332.12 7,326.45 7,327.25 108,743.6K
10:51 7,327.22 7,337.05 7,327.22 7,331.14 115,872.9K
10:52 7,331.28 7,332.33 7,326.13 7,332.33 100,559.5K
10:53 7,332.41 7,335.81 7,331.56 7,335.81 96,211.9K
10:54 7,335.85 7,335.85 7,327.35 7,327.35 100,869.8K
10:55 7,326.84 7,326.84 7,321.69 7,322.84 109,451.7K
10:56 7,322.81 7,322.81 7,318.02 7,320.09 104,193.4K
10:57 7,319.95 7,324.63 7,319.70 7,321.35 104,311.2K
10:58 7,320.99 7,329.98 7,320.00 7,329.98 96,291.4K
10:59 7,330.11 7,330.67 7,323.92 7,324.72 81,215.6K
11:00 7,324.64 7,327.73 7,324.11 7,325.26 84,039.1K
11:01 7,325.26 7,329.22 7,325.26 7,326.73 88,700.0K
11:02 7,326.66 7,328.63 7,322.36 7,322.36 89,184.9K
11:03 7,322.13 7,326.88 7,321.12 7,321.12 92,757.5K
11:04 7,320.33 7,320.33 7,310.08 7,314.03 119,922.0K
11:05 7,314.25 7,314.25 7,308.22 7,308.22 75,767.3K
11:06 7,308.08 7,312.70 7,305.85 7,312.70 78,602.1K
11:07 7,313.39 7,319.56 7,313.39 7,315.59 82,709.7K
11:08 7,314.61 7,314.61 7,309.23 7,309.23 82,722.1K
11:09 7,309.06 7,309.06 7,307.55 7,307.89 61,533.9K
11:10 7,307.31 7,307.31 7,301.49 7,301.49 74,511.0K
11:11 7,301.28 7,301.28 7,297.98 7,299.81 78,134.5K
11:12 7,299.78 7,299.87 7,294.58 7,294.58 70,610.0K
11:13 7,294.89 7,295.54 7,292.33 7,294.53 63,387.1K
11:14 7,294.26 7,299.54 7,294.26 7,299.54 62,536.2K
11:15 7,299.04 7,299.04 7,293.11 7,298.56 65,726.5K
11:16 7,298.47 7,298.47 7,285.50 7,287.61 105,502.0K
11:17 7,287.73 7,290.92 7,287.73 7,289.64 62,485.3K
11:18 7,289.76 7,289.76 7,287.40 7,289.39 76,368.4K
11:19 7,289.29 7,294.30 7,289.29 7,290.33 75,262.2K
11:20 7,290.44 7,290.69 7,280.48 7,283.37 102,602.8K
11:21 7,282.90 7,282.90 7,280.23 7,280.42 65,610.7K
11:22 7,279.89 7,280.10 7,276.35 7,276.98 75,690.1K
11:23 7,276.65 7,280.07 7,276.65 7,279.48 63,409.6K
11:24 7,279.52 7,279.52 7,272.62 7,273.00 82,522.8K
11:25 7,273.06 7,274.63 7,265.98 7,265.98 79,502.9K
11:26 7,266.43 7,268.63 7,266.43 7,268.63 61,033.5K
11:27 7,268.64 7,268.64 7,263.12 7,263.12 71,966.1K
11:28 7,263.03 7,263.03 7,253.37 7,253.65 98,361.5K
11:29 7,253.74 7,257.72 7,253.68 7,257.72 70,650.0K
11:30 7,258.15 7,258.49 7,258.15 7,258.49 4,437.3K
11:31 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:32 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:33 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:34 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:35 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:36 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:37 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:38 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:39 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:40 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:41 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:42 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:43 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:44 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:45 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:46 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:47 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:48 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:49 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:50 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:51 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:52 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:53 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:54 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:55 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:56 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:57 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:58 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
11:59 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:00 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:01 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:02 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:03 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:04 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:05 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:06 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:07 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:08 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:09 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:10 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:11 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:12 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:13 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:14 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:15 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:16 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:17 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:18 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:19 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:20 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:21 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:22 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:23 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:24 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:25 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:26 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:27 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:28 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:29 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:30 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:31 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:32 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:33 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:34 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:35 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:36 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:37 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:38 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:39 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:40 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:41 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:42 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:43 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:44 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:45 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:46 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:47 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:48 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:49 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:50 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:51 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:52 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:53 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:54 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:55 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:56 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:57 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:58 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
12:59 7,258.49 7,258.49 7,258.49 7,258.49 0.0K
13:00 7,258.49 7,263.25 7,255.75 7,263.25 176,408.0K
13:01 7,263.81 7,268.99 7,263.01 7,268.23 81,790.1K
13:02 7,267.58 7,271.51 7,267.12 7,270.77 64,505.5K
13:03 7,271.03 7,271.03 7,254.56 7,254.56 111,230.4K
13:04 7,254.26 7,254.26 7,248.49 7,251.98 100,618.3K
13:05 7,251.76 7,251.76 7,239.23 7,239.52 106,673.5K
13:06 7,239.37 7,243.15 7,239.37 7,242.23 92,366.0K
13:07 7,242.24 7,255.09 7,242.24 7,254.89 94,254.9K
13:08 7,255.14 7,257.52 7,253.82 7,254.26 66,140.6K
13:09 7,254.28 7,255.49 7,249.84 7,255.42 67,597.8K
13:10 7,255.28 7,255.28 7,253.05 7,254.75 60,740.6K
13:11 7,254.21 7,254.21 7,250.24 7,252.36 63,461.2K
13:12 7,252.04 7,252.04 7,244.23 7,244.94 80,392.3K
13:13 7,244.96 7,250.41 7,244.96 7,250.35 61,180.8K
13:14 7,250.59 7,261.53 7,250.59 7,261.53 73,848.2K
13:15 7,261.71 7,266.98 7,261.71 7,262.52 80,601.3K
13:16 7,261.78 7,262.28 7,255.69 7,262.03 76,122.6K
13:17 7,261.78 7,261.78 7,252.05 7,252.05 81,297.3K
13:18 7,252.02 7,253.82 7,251.14 7,251.14 59,519.6K
13:19 7,251.24 7,251.24 7,245.73 7,245.82 76,389.0K
13:20 7,246.24 7,247.53 7,245.93 7,245.93 68,968.2K
13:21 7,245.52 7,248.68 7,244.91 7,248.07 69,263.1K
13:22 7,248.11 7,250.08 7,246.41 7,250.08 68,294.7K
13:23 7,250.39 7,251.96 7,250.24 7,251.96 59,159.3K
13:24 7,252.01 7,259.26 7,251.99 7,259.26 67,806.0K
13:25 7,259.30 7,259.30 7,250.02 7,250.02 96,513.1K
13:26 7,249.80 7,249.80 7,241.24 7,241.24 105,286.6K
13:27 7,241.13 7,241.13 7,237.40 7,240.66 109,170.4K
13:28 7,241.80 7,252.48 7,241.80 7,252.41 95,263.7K
13:29 7,252.50 7,252.53 7,249.28 7,250.22 66,153.6K
13:30 7,250.20 7,251.91 7,248.05 7,248.10 65,027.6K
13:31 7,248.20 7,248.20 7,239.50 7,239.50 84,002.3K
13:32 7,239.51 7,240.45 7,237.86 7,239.53 76,238.4K
13:33 7,240.70 7,244.08 7,239.37 7,239.37 74,276.7K
13:34 7,239.31 7,239.31 7,231.79 7,231.79 94,304.6K
13:35 7,231.46 7,236.87 7,230.07 7,232.52 85,758.3K
13:36 7,232.75 7,234.67 7,228.31 7,228.31 83,865.0K
13:37 7,228.09 7,228.09 7,223.01 7,223.01 104,547.9K
13:38 7,222.89 7,228.86 7,222.61 7,227.20 99,554.2K
13:39 7,227.18 7,227.18 7,221.76 7,221.76 85,802.0K
13:40 7,221.44 7,225.82 7,221.44 7,222.07 92,875.6K
13:41 7,221.89 7,235.45 7,221.89 7,235.45 114,900.9K
13:42 7,237.41 7,253.67 7,237.41 7,252.76 141,862.9K
13:43 7,254.04 7,257.88 7,252.20 7,252.20 82,803.6K
13:44 7,251.71 7,251.71 7,244.28 7,244.28 74,725.7K
13:45 7,242.36 7,242.36 7,227.89 7,227.89 104,815.8K
13:46 7,227.40 7,227.40 7,218.43 7,218.46 129,823.4K
13:47 7,218.43 7,218.43 7,210.98 7,210.98 112,372.5K
13:48 7,210.98 7,212.59 7,208.99 7,208.99 101,122.1K
13:49 7,208.79 7,209.59 7,205.32 7,209.59 118,640.2K
13:50 7,209.76 7,216.90 7,208.71 7,216.90 96,395.3K
13:51 7,217.56 7,218.94 7,214.92 7,215.15 76,328.2K
13:52 7,215.87 7,218.22 7,214.94 7,218.22 64,171.4K
13:53 7,217.85 7,223.00 7,217.03 7,223.00 65,934.5K
13:54 7,223.08 7,234.51 7,223.08 7,234.41 79,704.4K
13:55 7,234.62 7,234.63 7,231.76 7,231.76 65,738.5K
13:56 7,231.50 7,231.59 7,222.40 7,222.58 74,886.4K
13:57 7,221.84 7,224.25 7,221.33 7,224.16 61,080.9K
13:58 7,224.35 7,234.66 7,224.34 7,234.66 66,649.4K
13:59 7,235.09 7,236.80 7,234.82 7,236.68 59,878.0K
14:00 7,236.73 7,236.73 7,232.26 7,232.26 64,073.2K
14:01 7,230.57 7,230.57 7,226.09 7,226.09 69,653.3K
14:02 7,225.82 7,232.11 7,225.82 7,228.14 65,128.5K
14:03 7,227.68 7,244.81 7,227.50 7,244.81 86,656.0K
14:04 7,246.12 7,250.95 7,246.12 7,250.95 66,630.2K
14:05 7,251.49 7,256.50 7,251.49 7,255.79 68,412.0K
14:06 7,256.40 7,263.34 7,256.40 7,260.16 79,198.6K
14:07 7,259.55 7,260.78 7,255.86 7,260.67 66,366.5K
14:08 7,260.51 7,264.55 7,260.34 7,264.55 53,440.3K
14:09 7,264.83 7,271.35 7,264.83 7,270.26 79,067.0K
14:10 7,270.46 7,271.56 7,261.50 7,261.50 83,544.2K
14:11 7,260.39 7,269.73 7,258.48 7,269.73 81,506.4K
14:12 7,270.33 7,280.15 7,270.33 7,280.15 83,690.9K
14:13 7,280.54 7,282.75 7,278.84 7,279.45 88,302.3K
14:14 7,279.50 7,281.81 7,278.65 7,281.81 71,785.4K
14:15 7,281.97 7,281.97 7,268.99 7,268.99 109,975.9K
14:16 7,267.60 7,267.60 7,258.40 7,258.40 87,494.5K
14:17 7,258.19 7,271.78 7,258.19 7,267.53 91,654.7K
14:18 7,267.28 7,267.28 7,258.18 7,258.18 63,770.5K
14:19 7,257.80 7,257.80 7,249.47 7,251.06 87,488.5K
14:20 7,251.07 7,253.22 7,248.86 7,253.22 64,476.7K
14:21 7,253.94 7,260.75 7,253.94 7,258.55 66,441.5K
14:22 7,258.77 7,261.84 7,258.42 7,259.80 58,790.8K
14:23 7,259.31 7,259.31 7,254.37 7,257.84 65,895.0K
14:24 7,257.83 7,258.07 7,252.79 7,252.79 69,698.9K
14:25 7,252.59 7,252.59 7,247.47 7,247.75 88,029.3K
14:26 7,248.06 7,250.77 7,248.06 7,250.29 81,119.3K
14:27 7,250.18 7,250.94 7,249.88 7,249.93 64,465.8K
14:28 7,249.83 7,249.83 7,246.08 7,246.16 72,823.8K
14:29 7,246.14 7,248.38 7,246.14 7,248.38 68,268.8K
14:30 7,249.29 7,258.22 7,249.29 7,258.22 92,879.6K
14:31 7,258.35 7,261.22 7,254.58 7,261.22 87,555.8K
14:32 7,261.62 7,262.20 7,253.33 7,253.33 81,145.3K
14:33 7,252.20 7,256.57 7,252.20 7,256.21 65,673.6K
14:34 7,256.37 7,259.72 7,256.28 7,259.72 64,643.4K
14:35 7,259.76 7,259.76 7,251.90 7,251.90 80,253.6K
14:36 7,251.78 7,251.78 7,245.23 7,245.23 90,412.0K
14:37 7,245.01 7,245.01 7,240.60 7,240.86 103,984.6K
14:38 7,240.87 7,241.00 7,239.06 7,240.72 101,335.5K
14:39 7,240.48 7,240.48 7,231.39 7,231.39 151,135.2K
14:40 7,231.27 7,231.27 7,224.55 7,224.55 145,001.9K
14:41 7,224.24 7,224.24 7,219.92 7,220.12 151,475.3K
14:42 7,220.07 7,220.07 7,214.51 7,214.51 144,746.3K
14:43 7,214.21 7,214.21 7,208.68 7,208.68 151,395.9K
14:44 7,208.58 7,210.77 7,208.48 7,210.55 156,601.9K
14:45 7,210.96 7,210.96 7,207.29 7,207.29 141,705.5K
14:46 7,207.28 7,207.95 7,203.15 7,203.15 155,574.9K
14:47 7,203.13 7,203.13 7,200.68 7,200.68 151,745.7K
14:48 7,200.49 7,200.49 7,195.40 7,195.40 158,085.8K
14:49 7,195.13 7,195.13 7,187.21 7,187.21 194,609.3K
14:50 7,186.79 7,186.79 7,182.66 7,182.70 233,696.1K
14:51 7,182.29 7,187.29 7,182.29 7,187.29 206,408.2K
14:52 7,187.78 7,191.86 7,187.78 7,191.86 173,473.9K
14:53 7,191.57 7,193.88 7,191.57 7,193.88 166,932.6K
14:54 7,194.00 7,198.28 7,194.00 7,198.28 170,919.5K
14:55 7,198.25 7,203.47 7,197.95 7,203.39 189,535.6K
14:56 7,203.35 7,205.69 7,203.35 7,205.69 203,991.9K
14:57 7,206.02 7,206.27 7,206.02 7,206.27 12,690.2K
14:58 7,206.27 7,206.27 7,206.27 7,206.27 0.0K
14:59 7,206.27 7,206.88 7,206.27 7,206.88 261,645.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし