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 7,257.33 7,257.33 7,257.33 7,257.33 319,543.2K
09:29 7,257.33 7,257.33 7,257.33 7,257.33 0.0K
09:30 7,257.33 7,259.87 7,246.54 7,246.54 1,062,280.6K
09:31 7,246.54 7,246.54 7,228.95 7,231.60 770,174.0K
09:32 7,232.45 7,238.29 7,232.45 7,236.31 558,720.8K
09:33 7,235.32 7,254.47 7,232.75 7,253.05 614,013.2K
09:34 7,253.14 7,257.17 7,243.74 7,253.93 536,403.1K
09:35 7,252.85 7,265.00 7,250.51 7,264.49 439,275.7K
09:36 7,264.44 7,267.03 7,261.19 7,264.05 434,957.5K
09:37 7,263.37 7,277.71 7,263.37 7,277.71 357,572.2K
09:38 7,277.74 7,294.17 7,277.74 7,291.24 341,638.6K
09:39 7,291.96 7,293.58 7,283.00 7,283.00 384,087.5K
09:40 7,282.20 7,282.60 7,262.89 7,266.16 382,439.0K
09:41 7,265.92 7,266.54 7,253.82 7,263.00 329,538.2K
09:42 7,263.07 7,272.02 7,263.07 7,271.79 293,207.9K
09:43 7,271.61 7,277.65 7,269.75 7,277.65 284,738.5K
09:44 7,278.75 7,284.40 7,278.75 7,284.27 248,422.8K
09:45 7,284.30 7,286.63 7,281.15 7,282.44 267,728.3K
09:46 7,281.74 7,282.75 7,276.95 7,279.41 251,565.7K
09:47 7,280.60 7,286.84 7,280.13 7,281.70 284,688.5K
09:48 7,281.65 7,281.65 7,259.43 7,260.26 379,707.4K
09:49 7,260.22 7,260.22 7,249.37 7,249.37 277,545.6K
09:50 7,250.20 7,257.75 7,250.20 7,253.59 254,655.6K
09:51 7,253.75 7,268.72 7,252.12 7,268.72 276,203.7K
09:52 7,269.37 7,285.23 7,269.37 7,285.23 245,091.4K
09:53 7,286.07 7,290.14 7,285.10 7,287.19 199,816.8K
09:54 7,287.12 7,289.79 7,285.94 7,287.34 167,818.5K
09:55 7,286.57 7,286.57 7,282.05 7,285.99 168,082.3K
09:56 7,285.68 7,287.47 7,279.20 7,287.47 191,470.7K
09:57 7,287.67 7,293.62 7,287.53 7,293.62 184,509.6K
09:58 7,294.26 7,297.57 7,291.16 7,291.16 187,118.5K
09:59 7,292.04 7,294.02 7,290.79 7,290.95 165,951.0K
10:00 7,289.60 7,292.16 7,286.79 7,287.76 205,448.6K
10:01 7,287.83 7,287.83 7,277.83 7,277.83 190,699.6K
10:02 7,278.34 7,282.08 7,278.34 7,282.08 191,152.5K
10:03 7,282.43 7,288.26 7,282.43 7,283.82 182,581.6K
10:04 7,283.69 7,283.69 7,274.50 7,277.95 199,803.2K
10:05 7,278.77 7,281.23 7,278.77 7,281.23 153,623.5K
10:06 7,281.06 7,282.43 7,277.91 7,282.43 158,566.8K
10:07 7,283.38 7,294.09 7,283.38 7,293.41 189,757.4K
10:08 7,293.77 7,295.96 7,292.22 7,295.18 146,623.6K
10:09 7,295.20 7,297.05 7,292.65 7,297.05 135,998.9K
10:10 7,296.48 7,296.48 7,289.46 7,289.79 152,895.4K
10:11 7,289.49 7,289.49 7,286.90 7,287.17 134,895.6K
10:12 7,287.20 7,289.72 7,284.83 7,286.67 144,644.8K
10:13 7,286.65 7,286.65 7,276.67 7,277.31 179,659.7K
10:14 7,278.54 7,286.49 7,278.54 7,282.10 150,880.6K
10:15 7,282.49 7,287.01 7,281.68 7,285.04 132,506.2K
10:16 7,285.25 7,285.95 7,277.13 7,277.13 134,470.8K
10:17 7,276.19 7,276.19 7,267.65 7,267.65 168,381.2K
10:18 7,267.53 7,267.53 7,259.47 7,259.60 196,807.3K
10:19 7,259.52 7,259.52 7,252.62 7,252.62 162,480.7K
10:20 7,252.52 7,255.47 7,252.52 7,254.80 153,903.5K
10:21 7,254.49 7,254.49 7,248.02 7,249.36 148,996.0K
10:22 7,249.46 7,253.50 7,249.35 7,251.24 124,540.8K
10:23 7,251.48 7,254.86 7,248.95 7,254.86 114,413.9K
10:24 7,255.25 7,258.18 7,254.13 7,255.75 120,635.1K
10:25 7,255.85 7,262.87 7,255.85 7,262.50 118,411.9K
10:26 7,262.25 7,262.25 7,251.47 7,253.47 160,172.0K
10:27 7,254.52 7,255.10 7,250.45 7,252.91 119,749.4K
10:28 7,252.60 7,258.40 7,252.60 7,253.46 106,667.1K
10:29 7,254.10 7,256.45 7,252.63 7,252.63 110,524.6K
10:30 7,252.99 7,254.67 7,250.97 7,254.26 104,067.6K
10:31 7,254.30 7,259.09 7,254.30 7,257.18 97,567.1K
10:32 7,257.51 7,257.51 7,243.04 7,243.04 165,758.1K
10:33 7,243.66 7,249.31 7,243.66 7,246.42 103,158.4K
10:34 7,248.25 7,259.26 7,248.25 7,257.49 115,401.3K
10:35 7,257.84 7,258.83 7,251.97 7,251.97 113,518.8K
10:36 7,252.05 7,252.05 7,247.16 7,248.84 111,828.7K
10:37 7,248.68 7,248.68 7,237.61 7,237.84 171,350.4K
10:38 7,238.26 7,238.83 7,235.84 7,235.84 108,925.0K
10:39 7,234.75 7,235.65 7,231.88 7,235.65 126,022.5K
10:40 7,235.90 7,235.90 7,229.40 7,230.51 139,598.5K
10:41 7,230.78 7,235.29 7,230.17 7,233.88 92,426.6K
10:42 7,232.44 7,232.44 7,226.62 7,226.62 118,435.8K
10:43 7,225.95 7,225.95 7,221.85 7,221.85 127,199.4K
10:44 7,221.51 7,228.64 7,220.59 7,228.64 107,711.0K
10:45 7,228.65 7,231.74 7,225.75 7,231.74 80,147.2K
10:46 7,231.94 7,232.87 7,228.27 7,232.87 92,115.9K
10:47 7,232.84 7,235.14 7,230.91 7,231.99 98,311.4K
10:48 7,232.53 7,236.21 7,232.53 7,234.41 90,273.1K
10:49 7,232.61 7,233.88 7,227.53 7,227.53 119,492.2K
10:50 7,225.89 7,229.81 7,223.73 7,229.81 141,035.4K
10:51 7,229.80 7,229.80 7,227.52 7,227.52 96,543.6K
10:52 7,227.30 7,232.23 7,226.28 7,232.23 98,834.2K
10:53 7,232.19 7,233.24 7,228.16 7,228.16 83,964.6K
10:54 7,227.62 7,227.62 7,224.11 7,224.74 86,811.7K
10:55 7,224.55 7,225.72 7,223.38 7,224.70 77,232.3K
10:56 7,224.77 7,235.76 7,224.69 7,235.76 83,908.5K
10:57 7,236.22 7,245.52 7,236.22 7,245.52 88,317.9K
10:58 7,245.81 7,248.23 7,241.96 7,245.66 106,036.9K
10:59 7,246.74 7,255.07 7,246.74 7,255.07 85,184.9K
11:00 7,254.19 7,255.39 7,251.51 7,255.18 91,895.3K
11:01 7,255.17 7,257.66 7,251.54 7,256.60 90,307.0K
11:02 7,256.39 7,257.73 7,253.80 7,253.84 82,446.3K
11:03 7,254.24 7,254.55 7,244.39 7,244.39 99,776.5K
11:04 7,244.21 7,244.21 7,232.64 7,232.64 91,552.9K
11:05 7,232.84 7,236.23 7,228.41 7,236.23 95,783.1K
11:06 7,233.22 7,233.22 7,228.14 7,228.89 76,850.4K
11:07 7,228.89 7,229.51 7,225.68 7,225.68 76,890.3K
11:08 7,226.80 7,232.03 7,226.80 7,230.50 65,280.1K
11:09 7,230.91 7,239.53 7,230.63 7,238.97 58,191.4K
11:10 7,239.18 7,243.85 7,239.18 7,242.08 55,694.6K
11:11 7,241.21 7,249.83 7,241.21 7,248.45 61,312.5K
11:12 7,248.64 7,248.90 7,245.40 7,247.29 59,401.0K
11:13 7,247.42 7,251.11 7,247.42 7,249.70 53,255.6K
11:14 7,250.01 7,255.11 7,248.43 7,255.11 53,947.5K
11:15 7,255.26 7,259.78 7,255.26 7,258.92 62,168.9K
11:16 7,256.77 7,256.77 7,250.58 7,254.72 67,060.5K
11:17 7,254.87 7,254.94 7,250.89 7,250.89 51,695.0K
11:18 7,251.11 7,251.37 7,249.08 7,249.51 44,923.8K
11:19 7,249.71 7,252.79 7,244.82 7,252.79 57,380.7K
11:20 7,253.15 7,253.59 7,248.76 7,250.18 43,595.8K
11:21 7,250.28 7,257.09 7,248.22 7,257.09 49,553.1K
11:22 7,257.11 7,263.98 7,256.88 7,263.98 54,446.1K
11:23 7,264.06 7,272.66 7,264.06 7,270.13 79,440.6K
11:24 7,269.03 7,272.62 7,268.17 7,272.53 62,694.3K
11:25 7,272.63 7,272.63 7,265.88 7,268.00 61,898.7K
11:26 7,267.65 7,267.65 7,265.80 7,267.03 55,032.1K
11:27 7,267.26 7,267.56 7,263.17 7,267.56 59,183.8K
11:28 7,268.19 7,272.32 7,268.19 7,272.32 61,745.8K
11:29 7,272.46 7,273.04 7,270.13 7,272.22 64,509.7K
11:30 7,272.57 7,272.61 7,272.57 7,272.61 3,963.8K
11:31 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:32 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:33 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:34 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:35 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:36 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:37 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:38 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:39 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:40 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:41 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:42 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:43 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:44 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:45 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:46 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:47 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:48 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:49 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:50 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:51 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:52 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:53 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:54 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:55 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:56 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:57 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:58 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
11:59 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:00 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:01 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:02 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:03 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:04 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:05 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:06 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:07 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:08 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:09 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:10 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:11 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:12 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:13 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:14 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:15 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:16 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:17 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:18 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:19 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:20 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:21 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:22 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:23 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:24 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:25 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:26 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:27 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:28 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:29 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:30 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:31 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:32 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:33 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:34 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:35 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:36 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:37 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:38 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:39 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:40 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:41 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:42 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:43 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:44 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:45 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:46 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:47 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:48 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:49 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:50 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:51 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:52 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:53 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:54 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:55 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:56 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:57 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:58 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
12:59 7,272.61 7,272.61 7,272.61 7,272.61 0.0K
13:00 7,272.61 7,275.15 7,263.26 7,265.23 263,337.9K
13:01 7,264.98 7,265.59 7,259.74 7,261.58 108,335.4K
13:02 7,262.22 7,269.45 7,262.22 7,266.91 86,783.4K
13:03 7,267.50 7,276.82 7,267.50 7,272.47 99,009.0K
13:04 7,272.65 7,275.54 7,270.48 7,273.55 76,375.1K
13:05 7,273.66 7,277.81 7,273.66 7,276.79 65,852.7K
13:06 7,276.50 7,276.50 7,273.70 7,275.61 72,311.3K
13:07 7,275.39 7,275.41 7,269.88 7,273.77 71,560.3K
13:08 7,273.64 7,276.04 7,273.64 7,276.04 58,187.4K
13:09 7,276.10 7,277.93 7,276.10 7,276.89 62,430.8K
13:10 7,276.32 7,276.32 7,274.77 7,275.53 69,129.3K
13:11 7,275.40 7,275.67 7,273.77 7,275.67 69,057.3K
13:12 7,275.67 7,278.64 7,275.67 7,278.64 61,700.0K
13:13 7,278.74 7,280.61 7,277.50 7,280.61 74,396.1K
13:14 7,280.42 7,280.42 7,273.02 7,277.04 105,642.8K
13:15 7,277.04 7,280.19 7,277.04 7,280.19 69,228.9K
13:16 7,280.01 7,283.38 7,279.83 7,283.24 69,576.3K
13:17 7,282.25 7,282.25 7,277.45 7,281.47 70,376.8K
13:18 7,281.45 7,282.39 7,273.46 7,273.73 88,509.3K
13:19 7,274.33 7,279.24 7,274.33 7,279.24 60,839.3K
13:20 7,279.76 7,279.76 7,275.26 7,276.60 80,444.3K
13:21 7,276.49 7,276.49 7,269.96 7,272.17 99,429.1K
13:22 7,272.01 7,272.01 7,263.03 7,263.80 97,480.3K
13:23 7,264.02 7,267.77 7,263.84 7,267.60 74,870.5K
13:24 7,267.38 7,269.72 7,267.38 7,269.15 75,272.2K
13:25 7,268.94 7,268.94 7,265.30 7,265.30 73,756.0K
13:26 7,265.23 7,267.67 7,265.07 7,265.99 60,983.3K
13:27 7,265.97 7,266.97 7,260.77 7,262.71 80,769.1K
13:28 7,263.62 7,265.91 7,263.62 7,265.91 62,249.0K
13:29 7,266.04 7,266.70 7,265.19 7,266.70 83,295.3K
13:30 7,266.84 7,266.84 7,264.09 7,264.09 64,913.2K
13:31 7,263.85 7,263.85 7,260.88 7,261.87 73,756.2K
13:32 7,261.58 7,262.54 7,261.18 7,262.54 55,796.8K
13:33 7,262.27 7,266.20 7,262.27 7,266.15 62,068.5K
13:34 7,266.16 7,267.31 7,265.62 7,267.31 55,228.5K
13:35 7,267.46 7,274.61 7,267.46 7,274.61 69,935.4K
13:36 7,274.76 7,278.78 7,274.76 7,277.15 71,153.4K
13:37 7,277.11 7,277.11 7,271.04 7,274.25 71,435.5K
13:38 7,274.12 7,274.12 7,270.68 7,271.53 53,013.9K
13:39 7,271.84 7,274.26 7,271.41 7,273.74 59,400.7K
13:40 7,273.82 7,276.18 7,273.19 7,276.06 49,972.9K
13:41 7,276.12 7,279.53 7,276.12 7,279.53 51,405.8K
13:42 7,279.74 7,280.54 7,279.74 7,280.41 49,484.4K
13:43 7,280.42 7,280.42 7,277.69 7,280.33 61,989.0K
13:44 7,280.38 7,280.54 7,278.67 7,280.07 55,616.5K
13:45 7,280.19 7,280.23 7,276.79 7,277.25 54,803.8K
13:46 7,277.26 7,279.96 7,275.98 7,279.96 65,013.7K
13:47 7,279.95 7,284.43 7,279.95 7,284.37 69,182.0K
13:48 7,284.38 7,284.38 7,278.44 7,278.44 74,506.9K
13:49 7,278.78 7,282.03 7,278.20 7,278.20 63,406.3K
13:50 7,278.61 7,280.01 7,277.46 7,278.91 56,162.9K
13:51 7,279.21 7,281.07 7,277.28 7,277.28 55,141.9K
13:52 7,276.46 7,279.27 7,275.58 7,279.27 73,510.8K
13:53 7,279.32 7,279.55 7,279.00 7,279.43 49,117.2K
13:54 7,279.67 7,284.09 7,279.59 7,284.09 54,734.7K
13:55 7,284.42 7,285.99 7,283.83 7,285.97 55,975.7K
13:56 7,286.26 7,289.57 7,286.26 7,289.57 62,019.8K
13:57 7,289.69 7,295.05 7,289.69 7,295.05 76,919.3K
13:58 7,295.04 7,296.29 7,294.54 7,296.29 74,981.3K
13:59 7,296.27 7,298.07 7,296.14 7,296.97 70,132.8K
14:00 7,297.08 7,297.08 7,293.57 7,293.57 79,005.3K
14:01 7,293.08 7,293.08 7,288.13 7,292.70 87,274.8K
14:02 7,292.78 7,292.78 7,287.15 7,290.50 91,453.6K
14:03 7,290.79 7,292.46 7,289.55 7,292.46 74,891.5K
14:04 7,292.98 7,293.83 7,289.94 7,290.99 72,946.5K
14:05 7,290.94 7,293.35 7,290.94 7,293.28 54,639.2K
14:06 7,292.91 7,294.02 7,292.06 7,294.02 62,137.8K
14:07 7,294.16 7,294.86 7,292.37 7,292.37 75,455.1K
14:08 7,292.10 7,292.10 7,288.17 7,288.73 74,213.6K
14:09 7,288.47 7,288.47 7,286.33 7,287.71 55,559.2K
14:10 7,287.62 7,288.66 7,287.17 7,287.67 56,339.1K
14:11 7,287.50 7,291.22 7,287.20 7,291.22 58,047.0K
14:12 7,291.08 7,297.03 7,291.08 7,297.03 85,684.9K
14:13 7,297.00 7,297.79 7,296.23 7,297.41 86,528.7K
14:14 7,297.63 7,298.70 7,297.53 7,298.70 66,978.1K
14:15 7,298.88 7,301.36 7,298.88 7,301.32 72,450.5K
14:16 7,301.33 7,301.33 7,298.04 7,298.79 83,941.0K
14:17 7,298.63 7,300.00 7,298.63 7,299.12 65,419.8K
14:18 7,299.29 7,300.45 7,299.24 7,299.97 69,811.4K
14:19 7,300.13 7,301.23 7,300.13 7,301.19 74,756.2K
14:20 7,301.34 7,302.34 7,301.34 7,302.24 81,423.4K
14:21 7,302.06 7,302.50 7,297.74 7,297.74 97,000.6K
14:22 7,297.91 7,300.62 7,297.91 7,300.62 71,624.0K
14:23 7,300.58 7,304.15 7,300.58 7,304.15 90,932.5K
14:24 7,304.24 7,304.92 7,302.78 7,302.88 90,171.8K
14:25 7,302.57 7,303.06 7,301.84 7,301.98 81,890.7K
14:26 7,301.86 7,302.48 7,301.86 7,302.46 79,286.9K
14:27 7,302.39 7,303.40 7,302.32 7,302.78 75,354.1K
14:28 7,302.99 7,302.99 7,298.53 7,298.53 97,416.6K
14:29 7,298.26 7,299.48 7,297.62 7,299.34 77,735.2K
14:30 7,299.42 7,307.53 7,299.29 7,307.53 100,741.0K
14:31 7,307.77 7,313.04 7,307.77 7,313.04 92,815.2K
14:32 7,313.60 7,315.55 7,313.60 7,315.09 108,980.6K
14:33 7,315.26 7,315.54 7,314.23 7,314.69 80,211.6K
14:34 7,314.82 7,318.64 7,314.82 7,318.54 107,075.8K
14:35 7,318.64 7,321.16 7,318.26 7,321.16 88,533.7K
14:36 7,320.73 7,320.94 7,318.26 7,318.26 96,536.1K
14:37 7,317.92 7,317.92 7,315.80 7,316.16 86,787.2K
14:38 7,316.03 7,316.68 7,313.97 7,313.97 85,097.6K
14:39 7,313.90 7,314.10 7,312.85 7,312.90 82,976.1K
14:40 7,312.97 7,312.97 7,310.81 7,311.13 103,760.6K
14:41 7,311.09 7,314.23 7,310.77 7,312.89 98,374.5K
14:42 7,312.93 7,313.82 7,312.90 7,313.73 87,973.5K
14:43 7,313.78 7,313.84 7,313.21 7,313.61 94,764.8K
14:44 7,313.51 7,314.05 7,311.69 7,311.79 106,168.3K
14:45 7,311.89 7,311.89 7,307.06 7,307.36 121,820.2K
14:46 7,307.68 7,308.59 7,307.68 7,307.87 106,167.5K
14:47 7,307.83 7,307.83 7,306.47 7,306.54 112,178.3K
14:48 7,306.48 7,307.21 7,306.15 7,306.27 105,870.8K
14:49 7,306.34 7,308.13 7,306.02 7,307.94 111,397.5K
14:50 7,308.04 7,308.04 7,306.81 7,307.50 144,141.0K
14:51 7,307.64 7,307.73 7,307.32 7,307.57 139,156.7K
14:52 7,307.66 7,308.11 7,307.13 7,308.11 135,343.5K
14:53 7,308.06 7,309.41 7,308.06 7,309.41 147,236.7K
14:54 7,309.70 7,310.89 7,309.03 7,310.89 161,538.5K
14:55 7,311.01 7,311.33 7,310.04 7,311.32 180,820.4K
14:56 7,311.63 7,312.43 7,310.04 7,312.35 225,734.4K
14:57 7,312.80 7,313.67 7,312.80 7,313.67 12,922.6K
14:58 7,313.67 7,313.67 7,313.67 7,313.67 0.0K
14:59 7,313.67 7,313.67 7,311.03 7,311.03 341,951.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし