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 7,214.72 7,214.72 7,214.72 7,214.72 176,537.3K
09:29 7,214.72 7,214.72 7,214.72 7,214.72 0.0K
09:30 7,214.72 7,240.32 7,214.72 7,237.38 758,869.9K
09:31 7,237.67 7,244.32 7,236.71 7,242.60 523,203.8K
09:32 7,242.51 7,250.20 7,239.79 7,250.20 459,127.6K
09:33 7,250.49 7,250.69 7,240.83 7,244.38 409,797.8K
09:34 7,243.05 7,250.30 7,239.96 7,239.96 357,585.1K
09:35 7,239.21 7,245.28 7,238.63 7,244.86 340,434.3K
09:36 7,244.25 7,246.65 7,242.53 7,242.53 344,390.5K
09:37 7,241.10 7,241.10 7,235.59 7,237.58 291,317.2K
09:38 7,237.59 7,241.31 7,227.77 7,227.77 310,201.8K
09:39 7,227.67 7,231.84 7,227.67 7,231.84 288,898.4K
09:40 7,232.58 7,252.22 7,232.58 7,252.22 352,439.0K
09:41 7,252.72 7,255.00 7,245.87 7,245.87 256,083.0K
09:42 7,245.19 7,245.19 7,236.21 7,236.21 209,172.3K
09:43 7,235.76 7,235.76 7,220.29 7,220.93 266,029.7K
09:44 7,219.99 7,219.99 7,205.71 7,214.61 276,715.7K
09:45 7,214.10 7,223.44 7,214.10 7,218.42 215,560.2K
09:46 7,218.41 7,231.26 7,218.41 7,227.89 214,177.9K
09:47 7,228.75 7,229.88 7,226.42 7,229.80 166,941.3K
09:48 7,229.75 7,229.75 7,223.03 7,223.03 170,269.5K
09:49 7,221.18 7,221.18 7,205.91 7,213.53 230,554.2K
09:50 7,213.00 7,213.00 7,201.15 7,203.20 195,314.7K
09:51 7,203.80 7,207.57 7,198.56 7,198.84 204,241.3K
09:52 7,197.17 7,205.20 7,196.66 7,204.59 199,558.8K
09:53 7,204.86 7,212.70 7,204.86 7,209.60 205,366.9K
09:54 7,210.13 7,210.13 7,197.61 7,197.61 168,026.1K
09:55 7,197.30 7,201.87 7,195.69 7,201.87 176,749.9K
09:56 7,203.79 7,221.96 7,203.79 7,221.96 210,043.3K
09:57 7,221.83 7,221.83 7,208.71 7,211.44 182,864.1K
09:58 7,211.56 7,212.40 7,207.59 7,207.97 148,746.8K
09:59 7,208.41 7,209.83 7,202.50 7,202.50 156,752.4K
10:00 7,202.88 7,202.88 7,189.20 7,189.20 206,795.7K
10:01 7,188.60 7,189.61 7,183.29 7,185.05 181,856.8K
10:02 7,187.22 7,198.25 7,187.22 7,198.00 192,733.6K
10:03 7,199.43 7,199.43 7,191.53 7,194.13 139,675.0K
10:04 7,194.01 7,199.50 7,193.44 7,196.90 131,788.5K
10:05 7,196.56 7,196.56 7,186.81 7,194.30 167,400.0K
10:06 7,193.17 7,193.17 7,186.80 7,189.36 128,075.3K
10:07 7,189.20 7,190.24 7,175.03 7,175.03 161,750.1K
10:08 7,174.57 7,177.41 7,172.19 7,172.19 142,177.9K
10:09 7,171.30 7,171.30 7,156.53 7,158.99 202,981.6K
10:10 7,159.59 7,159.59 7,147.69 7,150.42 207,996.3K
10:11 7,150.43 7,169.04 7,150.43 7,169.04 206,661.4K
10:12 7,169.27 7,180.05 7,168.90 7,180.05 119,693.5K
10:13 7,180.25 7,180.25 7,173.27 7,174.89 102,459.2K
10:14 7,174.80 7,175.00 7,171.53 7,171.53 92,481.1K
10:15 7,171.27 7,182.15 7,170.81 7,181.86 96,858.2K
10:16 7,181.20 7,187.46 7,180.82 7,187.46 107,666.6K
10:17 7,187.63 7,188.12 7,184.21 7,186.57 96,472.5K
10:18 7,186.72 7,187.08 7,182.66 7,186.12 82,956.8K
10:19 7,186.33 7,186.34 7,181.69 7,184.40 89,453.1K
10:20 7,184.80 7,185.82 7,175.27 7,175.27 108,954.1K
10:21 7,175.45 7,177.42 7,168.93 7,168.93 116,264.4K
10:22 7,168.46 7,172.51 7,166.88 7,170.12 99,400.6K
10:23 7,170.02 7,170.02 7,160.36 7,160.79 99,786.2K
10:24 7,160.93 7,160.93 7,157.10 7,158.83 93,653.3K
10:25 7,158.38 7,168.92 7,158.38 7,168.71 93,163.3K
10:26 7,167.35 7,171.25 7,165.77 7,171.13 77,762.3K
10:27 7,168.68 7,168.68 7,151.50 7,151.70 151,996.0K
10:28 7,151.44 7,151.44 7,147.10 7,147.10 98,646.3K
10:29 7,147.06 7,150.45 7,145.74 7,145.74 104,912.5K
10:30 7,145.42 7,145.42 7,140.10 7,140.53 113,457.1K
10:31 7,141.44 7,143.54 7,137.07 7,137.07 110,646.2K
10:32 7,136.95 7,147.83 7,136.95 7,146.74 113,893.0K
10:33 7,146.94 7,147.77 7,142.69 7,142.93 90,893.8K
10:34 7,142.52 7,142.52 7,129.62 7,129.62 122,367.4K
10:35 7,129.84 7,134.02 7,126.07 7,126.07 131,913.7K
10:36 7,128.50 7,129.30 7,123.00 7,125.46 131,830.7K
10:37 7,125.61 7,129.64 7,124.52 7,124.74 124,916.9K
10:38 7,125.37 7,126.74 7,117.28 7,117.28 135,889.2K
10:39 7,117.78 7,119.71 7,112.01 7,112.92 142,285.2K
10:40 7,113.22 7,128.82 7,113.22 7,128.82 151,156.5K
10:41 7,128.92 7,135.14 7,127.14 7,135.14 90,727.6K
10:42 7,135.40 7,135.40 7,125.48 7,126.65 90,949.4K
10:43 7,126.46 7,130.62 7,126.46 7,129.79 60,440.9K
10:44 7,129.93 7,131.04 7,124.27 7,124.45 72,285.0K
10:45 7,125.25 7,129.06 7,123.85 7,123.85 68,146.5K
10:46 7,123.64 7,126.90 7,123.51 7,124.91 60,158.9K
10:47 7,124.75 7,124.75 7,119.03 7,119.03 76,833.8K
10:48 7,118.94 7,118.94 7,111.96 7,112.05 81,167.9K
10:49 7,112.15 7,112.15 7,103.23 7,104.71 111,598.5K
10:50 7,106.06 7,106.36 7,094.06 7,098.38 135,555.7K
10:51 7,098.02 7,098.16 7,092.62 7,093.62 141,029.3K
10:52 7,093.17 7,093.17 7,078.27 7,079.90 200,841.1K
10:53 7,080.57 7,099.81 7,080.57 7,099.81 202,697.2K
10:54 7,099.65 7,101.98 7,098.52 7,099.87 86,354.9K
10:55 7,099.89 7,114.72 7,099.66 7,114.72 109,107.2K
10:56 7,115.71 7,117.91 7,114.17 7,114.38 86,194.4K
10:57 7,114.01 7,123.39 7,114.01 7,122.59 68,610.4K
10:58 7,122.71 7,123.64 7,119.99 7,120.12 62,045.3K
10:59 7,120.49 7,122.09 7,119.23 7,120.90 52,004.6K
11:00 7,122.29 7,135.53 7,122.29 7,135.53 79,931.3K
11:01 7,136.00 7,140.84 7,132.59 7,140.83 95,407.3K
11:02 7,141.13 7,144.25 7,139.03 7,140.75 79,095.0K
11:03 7,140.90 7,144.54 7,140.90 7,142.75 59,259.6K
11:04 7,142.51 7,144.28 7,140.42 7,140.42 67,183.8K
11:05 7,140.47 7,140.47 7,132.67 7,136.45 87,631.8K
11:06 7,136.14 7,137.75 7,132.65 7,137.54 58,877.8K
11:07 7,137.56 7,137.56 7,128.45 7,128.45 58,171.1K
11:08 7,128.43 7,133.63 7,126.68 7,133.63 61,009.6K
11:09 7,133.70 7,137.44 7,130.58 7,137.44 58,155.1K
11:10 7,139.16 7,146.91 7,139.16 7,139.50 104,685.5K
11:11 7,138.84 7,138.84 7,127.78 7,127.78 79,022.7K
11:12 7,125.38 7,125.38 7,117.61 7,117.61 77,063.7K
11:13 7,117.17 7,119.37 7,116.78 7,118.41 57,022.8K
11:14 7,117.80 7,117.80 7,112.53 7,112.53 54,285.7K
11:15 7,112.58 7,118.01 7,112.18 7,115.31 55,623.0K
11:16 7,114.51 7,114.51 7,104.28 7,106.10 85,109.8K
11:17 7,106.26 7,106.33 7,100.57 7,100.57 57,048.9K
11:18 7,100.64 7,112.07 7,100.64 7,112.07 71,197.4K
11:19 7,111.91 7,115.55 7,110.98 7,111.61 62,209.5K
11:20 7,111.20 7,111.20 7,106.76 7,107.13 55,071.6K
11:21 7,106.76 7,107.13 7,102.81 7,104.27 55,345.2K
11:22 7,104.17 7,106.17 7,103.99 7,105.96 43,771.9K
11:23 7,105.89 7,105.89 7,092.23 7,092.23 104,877.1K
11:24 7,092.14 7,092.14 7,086.86 7,087.17 74,951.3K
11:25 7,088.75 7,090.66 7,086.77 7,086.77 65,662.9K
11:26 7,086.57 7,086.57 7,076.92 7,078.56 111,336.0K
11:27 7,079.20 7,079.20 7,076.78 7,076.78 63,434.6K
11:28 7,076.52 7,077.61 7,076.20 7,077.61 59,278.8K
11:29 7,078.14 7,089.24 7,078.14 7,089.03 74,510.4K
11:30 7,089.49 7,089.49 7,088.78 7,088.78 4,117.7K
11:31 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:32 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:33 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:34 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:35 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:36 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:37 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:38 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:39 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:40 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:41 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:42 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:43 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:44 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:45 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:46 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:47 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:48 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:49 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:50 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:51 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:52 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:53 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:54 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:55 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:56 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:57 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:58 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
11:59 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:00 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:01 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:02 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:03 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:04 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:05 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:06 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:07 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:08 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:09 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:10 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:11 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:12 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:13 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:14 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:15 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:16 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:17 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:18 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:19 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:20 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:21 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:22 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:23 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:24 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:25 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:26 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:27 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:28 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:29 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:30 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:31 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:32 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:33 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:34 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:35 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:36 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:37 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:38 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:39 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:40 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:41 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:42 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:43 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:44 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:45 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:46 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:47 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:48 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:49 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:50 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:51 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:52 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:53 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:54 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:55 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:56 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:57 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:58 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
12:59 7,088.78 7,088.78 7,088.78 7,088.78 0.0K
13:00 7,088.78 7,104.29 7,087.56 7,104.29 181,728.1K
13:01 7,105.78 7,113.45 7,105.78 7,113.45 83,453.8K
13:02 7,114.03 7,114.03 7,101.51 7,103.08 77,170.6K
13:03 7,103.66 7,104.08 7,088.62 7,093.02 98,277.6K
13:04 7,093.06 7,093.06 7,085.99 7,085.99 58,572.5K
13:05 7,084.38 7,086.81 7,079.71 7,079.71 87,547.8K
13:06 7,079.54 7,093.79 7,077.21 7,093.79 108,098.5K
13:07 7,093.84 7,111.90 7,093.84 7,111.90 88,612.5K
13:08 7,112.31 7,120.69 7,112.31 7,120.38 91,918.2K
13:09 7,120.42 7,126.65 7,115.60 7,126.65 88,683.8K
13:10 7,126.34 7,132.15 7,125.54 7,131.31 79,670.7K
13:11 7,131.38 7,131.38 7,124.77 7,126.78 79,829.3K
13:12 7,126.94 7,134.91 7,126.66 7,134.79 77,393.0K
13:13 7,135.47 7,141.55 7,135.33 7,139.55 100,517.2K
13:14 7,138.97 7,138.97 7,135.89 7,137.76 86,263.0K
13:15 7,137.72 7,137.72 7,128.74 7,128.74 83,756.7K
13:16 7,128.61 7,140.35 7,128.53 7,137.43 83,723.8K
13:17 7,135.54 7,135.54 7,125.98 7,126.66 87,313.1K
13:18 7,126.52 7,127.56 7,119.84 7,119.84 72,928.7K
13:19 7,119.53 7,119.53 7,109.01 7,110.27 89,775.6K
13:20 7,110.06 7,110.06 7,105.79 7,106.03 61,731.5K
13:21 7,105.95 7,105.95 7,099.63 7,100.75 75,994.8K
13:22 7,100.61 7,100.61 7,093.50 7,093.82 71,495.5K
13:23 7,093.88 7,093.88 7,091.03 7,091.89 67,747.2K
13:24 7,091.92 7,091.92 7,088.71 7,089.60 64,951.0K
13:25 7,089.39 7,092.65 7,088.75 7,092.65 61,271.2K
13:26 7,093.16 7,097.71 7,093.16 7,096.06 66,224.9K
13:27 7,096.25 7,102.20 7,096.25 7,100.08 65,532.1K
13:28 7,099.80 7,099.80 7,089.91 7,089.91 91,081.9K
13:29 7,088.93 7,088.93 7,085.43 7,085.74 83,556.2K
13:30 7,085.94 7,085.94 7,079.32 7,079.84 88,271.1K
13:31 7,079.98 7,079.98 7,070.37 7,070.37 102,113.6K
13:32 7,070.29 7,073.34 7,070.21 7,072.43 82,288.9K
13:33 7,072.30 7,072.30 7,065.52 7,065.52 97,566.5K
13:34 7,065.40 7,073.17 7,065.10 7,069.97 100,643.5K
13:35 7,069.92 7,071.31 7,068.36 7,068.36 68,871.0K
13:36 7,067.60 7,067.60 7,060.07 7,060.07 102,768.7K
13:37 7,059.87 7,063.85 7,058.83 7,060.48 89,564.1K
13:38 7,060.92 7,064.91 7,059.63 7,060.76 80,356.6K
13:39 7,060.77 7,065.56 7,058.35 7,065.45 83,099.6K
13:40 7,064.70 7,064.70 7,057.47 7,057.86 78,785.7K
13:41 7,057.35 7,059.26 7,054.05 7,058.75 96,957.6K
13:42 7,059.02 7,061.23 7,054.95 7,056.49 81,658.8K
13:43 7,056.18 7,056.18 7,051.29 7,053.39 73,572.6K
13:44 7,055.11 7,060.44 7,051.97 7,060.44 90,788.9K
13:45 7,061.10 7,071.70 7,061.10 7,067.51 108,072.7K
13:46 7,068.02 7,075.51 7,067.85 7,075.51 64,820.6K
13:47 7,075.02 7,075.02 7,069.47 7,069.47 57,403.1K
13:48 7,064.24 7,064.24 7,054.63 7,054.63 109,598.4K
13:49 7,055.38 7,055.38 7,052.37 7,052.37 63,074.6K
13:50 7,052.11 7,059.42 7,052.11 7,059.42 63,743.6K
13:51 7,060.32 7,071.81 7,060.32 7,068.64 75,645.8K
13:52 7,068.89 7,075.00 7,068.89 7,075.00 45,574.3K
13:53 7,075.11 7,077.02 7,074.57 7,077.02 49,790.3K
13:54 7,077.12 7,085.33 7,076.92 7,085.33 58,597.2K
13:55 7,085.75 7,092.41 7,085.75 7,092.41 64,289.2K
13:56 7,092.75 7,095.62 7,092.43 7,095.62 64,092.0K
13:57 7,095.62 7,099.59 7,093.56 7,093.56 70,582.4K
13:58 7,092.97 7,092.97 7,081.26 7,081.66 80,547.6K
13:59 7,081.00 7,082.42 7,075.45 7,075.70 59,490.3K
14:00 7,075.44 7,075.44 7,067.00 7,067.25 75,042.6K
14:01 7,067.08 7,067.08 7,061.28 7,064.27 82,851.0K
14:02 7,063.48 7,063.48 7,058.63 7,059.65 67,988.0K
14:03 7,059.69 7,059.79 7,055.86 7,055.89 59,520.8K
14:04 7,056.12 7,057.21 7,055.50 7,056.23 57,293.4K
14:05 7,055.96 7,055.96 7,051.26 7,051.38 83,556.2K
14:06 7,051.24 7,051.24 7,047.74 7,047.76 88,259.6K
14:07 7,047.58 7,047.58 7,045.63 7,045.63 68,029.2K
14:08 7,045.02 7,045.02 7,042.21 7,042.21 79,400.8K
14:09 7,042.39 7,044.01 7,041.80 7,043.24 74,405.9K
14:10 7,043.58 7,043.58 7,029.49 7,029.49 161,677.0K
14:11 7,029.04 7,029.04 7,018.00 7,018.00 163,600.3K
14:12 7,017.35 7,017.35 7,010.09 7,010.16 168,187.7K
14:13 7,009.96 7,014.65 7,008.52 7,013.29 132,623.1K
14:14 7,012.90 7,012.90 7,010.99 7,012.70 98,609.0K
14:15 7,013.21 7,014.99 7,004.94 7,004.94 124,736.9K
14:16 7,004.93 7,007.24 7,003.88 7,005.54 107,482.1K
14:17 7,005.46 7,012.92 7,004.01 7,012.64 95,813.2K
14:18 7,012.79 7,012.80 7,007.80 7,009.11 83,161.8K
14:19 7,009.07 7,013.63 7,008.05 7,010.69 74,676.3K
14:20 7,011.01 7,011.50 7,009.80 7,011.50 68,448.4K
14:21 7,011.55 7,011.55 6,996.32 6,997.31 160,978.7K
14:22 6,996.79 6,996.87 6,989.51 6,991.94 141,203.8K
14:23 6,991.63 6,999.94 6,991.63 6,994.27 129,291.3K
14:24 6,993.67 6,993.67 6,987.79 6,988.90 102,691.0K
14:25 6,988.08 6,993.75 6,988.08 6,989.17 113,575.6K
14:26 6,988.78 6,988.78 6,983.95 6,984.20 106,057.7K
14:27 6,984.71 6,984.71 6,975.28 6,975.28 141,253.2K
14:28 6,974.75 7,005.27 6,974.75 7,005.27 212,091.8K
14:29 7,006.50 7,008.78 7,005.97 7,006.02 111,545.4K
14:30 7,003.67 7,003.67 6,992.58 6,992.58 108,351.3K
14:31 6,991.97 6,991.97 6,981.85 6,981.85 95,030.4K
14:32 6,981.41 6,981.41 6,974.62 6,974.62 100,337.5K
14:33 6,973.99 6,973.99 6,959.19 6,959.19 165,236.5K
14:34 6,958.12 6,958.12 6,946.44 6,947.88 214,401.5K
14:35 6,947.53 6,947.53 6,942.28 6,942.28 197,892.5K
14:36 6,942.11 6,946.70 6,940.84 6,944.70 172,846.5K
14:37 6,945.27 6,946.16 6,941.17 6,942.51 151,753.5K
14:38 6,943.34 6,959.70 6,939.67 6,959.70 211,497.7K
14:39 6,960.66 6,974.98 6,960.66 6,972.41 145,146.9K
14:40 6,974.43 6,979.02 6,973.60 6,977.29 112,874.6K
14:41 6,977.51 6,990.50 6,977.51 6,990.50 105,263.6K
14:42 6,990.65 6,997.82 6,990.65 6,997.82 100,990.1K
14:43 6,998.05 7,007.93 6,998.05 7,007.93 103,326.9K
14:44 7,008.01 7,022.30 7,008.01 7,022.30 108,634.7K
14:45 7,022.95 7,024.70 7,011.26 7,011.26 140,877.5K
14:46 7,010.60 7,010.60 7,000.08 7,003.58 121,634.8K
14:47 7,004.19 7,028.10 7,004.19 7,028.10 121,114.2K
14:48 7,028.00 7,032.00 7,028.00 7,032.00 106,852.0K
14:49 7,032.22 7,040.30 7,031.96 7,040.30 111,628.6K
14:50 7,040.47 7,047.18 7,038.99 7,047.18 135,467.9K
14:51 7,047.25 7,048.26 7,044.34 7,045.19 166,013.8K
14:52 7,044.91 7,048.19 7,044.41 7,046.67 116,732.5K
14:53 7,046.51 7,046.51 7,039.26 7,039.26 126,878.4K
14:54 7,039.63 7,040.30 7,038.62 7,038.62 126,944.3K
14:55 7,038.46 7,040.57 7,038.38 7,039.24 156,166.0K
14:56 7,038.85 7,039.81 7,038.19 7,039.62 168,128.2K
14:57 7,039.96 7,040.13 7,039.96 7,040.13 11,792.0K
14:58 7,040.13 7,040.13 7,040.13 7,040.13 0.0K
14:59 7,040.13 7,041.18 7,040.13 7,041.15 242,168.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし