CSI 1000 (CSI1000I)

CSI1000I
🏛️ 中国 →
7,497.83
最終更新: 2025-09-29
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 7,402.42 7,402.42 7,402.42 7,402.42 294,899.8K
09:29 7,402.42 7,402.42 7,402.42 7,402.42 0.0K
09:30 7,402.42 7,404.39 7,394.21 7,394.21 930,031.0K
09:31 7,393.00 7,397.58 7,391.16 7,397.58 663,644.4K
09:32 7,397.54 7,408.06 7,393.50 7,408.06 493,479.5K
09:33 7,409.11 7,417.29 7,404.82 7,417.29 552,192.5K
09:34 7,417.06 7,417.06 7,412.35 7,415.38 426,346.3K
09:35 7,415.11 7,416.06 7,407.91 7,412.89 409,746.0K
09:36 7,413.19 7,426.81 7,413.19 7,426.81 361,972.6K
09:37 7,426.92 7,427.57 7,422.30 7,426.75 350,195.9K
09:38 7,426.95 7,432.76 7,426.92 7,430.73 329,037.0K
09:39 7,431.33 7,435.87 7,430.31 7,432.72 331,653.0K
09:40 7,432.44 7,433.21 7,430.13 7,431.78 355,914.4K
09:41 7,431.97 7,437.06 7,427.74 7,435.16 309,541.2K
09:42 7,435.43 7,441.85 7,434.73 7,441.02 277,384.7K
09:43 7,440.55 7,448.47 7,440.55 7,445.10 260,378.9K
09:44 7,444.18 7,444.18 7,433.63 7,434.33 273,492.2K
09:45 7,434.51 7,435.51 7,428.34 7,428.63 261,959.7K
09:46 7,428.45 7,435.73 7,428.45 7,435.73 236,656.3K
09:47 7,435.75 7,435.93 7,430.84 7,432.29 219,215.0K
09:48 7,432.32 7,432.32 7,420.97 7,420.97 250,674.8K
09:49 7,420.15 7,421.50 7,418.20 7,419.74 235,468.5K
09:50 7,420.30 7,427.08 7,420.30 7,423.63 267,226.4K
09:51 7,423.34 7,424.51 7,421.01 7,423.20 233,336.3K
09:52 7,422.88 7,422.88 7,410.64 7,410.74 246,159.6K
09:53 7,410.35 7,410.50 7,405.39 7,407.67 216,765.8K
09:54 7,407.90 7,414.48 7,407.90 7,414.48 190,517.2K
09:55 7,415.61 7,423.38 7,415.61 7,423.38 182,010.0K
09:56 7,424.21 7,436.97 7,424.21 7,436.97 214,630.3K
09:57 7,436.55 7,436.55 7,434.03 7,435.58 191,625.4K
09:58 7,435.71 7,436.28 7,434.50 7,435.58 186,614.7K
09:59 7,435.79 7,438.27 7,435.79 7,437.31 166,260.3K
10:00 7,437.71 7,441.56 7,437.71 7,440.92 199,549.8K
10:01 7,441.17 7,442.04 7,438.95 7,438.95 251,540.8K
10:02 7,439.07 7,439.95 7,437.67 7,439.85 206,465.7K
10:03 7,440.14 7,446.49 7,440.14 7,446.49 202,522.5K
10:04 7,446.23 7,447.68 7,445.93 7,446.71 195,683.9K
10:05 7,446.90 7,446.90 7,439.29 7,439.76 244,478.1K
10:06 7,440.34 7,440.37 7,439.14 7,439.51 175,102.9K
10:07 7,439.64 7,442.43 7,436.20 7,442.43 211,562.8K
10:08 7,442.52 7,444.76 7,442.33 7,444.61 172,618.7K
10:09 7,444.79 7,444.79 7,434.44 7,434.44 159,934.4K
10:10 7,434.02 7,440.13 7,433.01 7,440.13 180,577.8K
10:11 7,438.11 7,439.08 7,435.77 7,439.08 192,529.6K
10:12 7,439.20 7,440.21 7,436.75 7,439.10 173,272.8K
10:13 7,439.32 7,443.08 7,439.32 7,442.44 156,315.5K
10:14 7,442.05 7,442.05 7,436.91 7,437.09 167,594.7K
10:15 7,437.30 7,438.48 7,436.36 7,438.48 142,404.1K
10:16 7,438.90 7,439.64 7,432.63 7,432.63 144,016.5K
10:17 7,432.63 7,432.82 7,428.82 7,432.28 168,224.1K
10:18 7,432.14 7,436.74 7,432.10 7,436.74 121,831.7K
10:19 7,437.04 7,439.52 7,436.99 7,438.41 137,968.7K
10:20 7,438.66 7,441.35 7,438.19 7,441.35 131,540.4K
10:21 7,441.59 7,449.49 7,441.59 7,449.49 132,140.6K
10:22 7,449.27 7,453.95 7,449.27 7,453.95 130,167.4K
10:23 7,453.70 7,454.78 7,451.99 7,452.90 127,784.6K
10:24 7,452.52 7,454.20 7,450.29 7,454.20 105,764.2K
10:25 7,454.38 7,457.61 7,453.58 7,454.31 111,970.0K
10:26 7,454.89 7,457.18 7,454.89 7,456.21 103,230.6K
10:27 7,456.39 7,460.76 7,456.39 7,460.76 106,229.5K
10:28 7,460.90 7,460.90 7,458.90 7,460.68 114,052.9K
10:29 7,460.96 7,461.06 7,459.23 7,459.23 117,138.9K
10:30 7,459.06 7,459.10 7,456.11 7,456.11 136,170.1K
10:31 7,456.05 7,456.13 7,454.68 7,454.68 115,653.6K
10:32 7,454.49 7,454.75 7,452.18 7,454.75 133,262.9K
10:33 7,454.89 7,460.84 7,454.89 7,460.84 119,027.3K
10:34 7,460.88 7,464.81 7,460.88 7,463.48 107,027.2K
10:35 7,463.55 7,463.55 7,457.86 7,457.86 120,267.9K
10:36 7,457.44 7,457.44 7,455.93 7,457.31 101,677.9K
10:37 7,457.43 7,460.40 7,457.43 7,458.65 101,957.1K
10:38 7,458.56 7,458.56 7,451.18 7,451.18 146,647.9K
10:39 7,450.80 7,450.80 7,445.30 7,445.85 148,369.8K
10:40 7,445.45 7,445.45 7,441.73 7,441.73 125,560.1K
10:41 7,441.83 7,441.83 7,438.57 7,439.47 128,270.2K
10:42 7,439.53 7,443.15 7,439.53 7,443.15 108,124.2K
10:43 7,443.11 7,445.72 7,443.11 7,445.07 98,860.6K
10:44 7,445.10 7,445.10 7,436.51 7,436.51 131,929.2K
10:45 7,436.01 7,436.01 7,427.70 7,427.70 151,564.9K
10:46 7,427.60 7,428.17 7,426.64 7,426.71 125,558.2K
10:47 7,426.78 7,432.37 7,426.78 7,432.37 99,983.5K
10:48 7,432.79 7,433.46 7,431.36 7,431.40 91,148.5K
10:49 7,431.16 7,433.48 7,429.75 7,433.04 94,679.4K
10:50 7,433.24 7,435.19 7,432.93 7,433.94 94,051.9K
10:51 7,433.85 7,433.90 7,431.17 7,431.17 84,897.1K
10:52 7,430.90 7,430.90 7,422.78 7,422.78 123,199.6K
10:53 7,422.80 7,422.80 7,418.10 7,418.10 121,802.2K
10:54 7,417.81 7,417.81 7,415.32 7,415.47 129,729.2K
10:55 7,415.48 7,415.62 7,414.26 7,414.26 108,301.3K
10:56 7,414.08 7,414.21 7,412.44 7,413.73 114,844.0K
10:57 7,413.86 7,414.02 7,412.58 7,412.71 104,244.8K
10:58 7,412.86 7,414.32 7,411.95 7,411.95 101,507.3K
10:59 7,411.81 7,411.81 7,402.86 7,402.86 150,480.6K
11:00 7,402.40 7,402.40 7,390.75 7,390.75 228,834.5K
11:01 7,390.43 7,391.36 7,387.59 7,387.74 187,391.8K
11:02 7,387.72 7,402.57 7,387.72 7,402.43 178,830.7K
11:03 7,402.76 7,404.35 7,402.76 7,403.96 94,910.0K
11:04 7,404.05 7,404.05 7,395.60 7,395.60 94,310.0K
11:05 7,395.63 7,395.63 7,391.98 7,391.98 89,651.4K
11:06 7,391.49 7,396.36 7,390.83 7,396.15 84,614.2K
11:07 7,396.22 7,401.05 7,396.07 7,401.05 73,943.6K
11:08 7,401.01 7,407.27 7,401.01 7,407.27 79,567.2K
11:09 7,407.59 7,416.78 7,407.59 7,416.34 86,527.0K
11:10 7,416.15 7,421.01 7,416.15 7,420.30 85,840.9K
11:11 7,420.30 7,420.32 7,416.85 7,419.06 80,220.1K
11:12 7,419.24 7,420.38 7,419.24 7,420.17 69,204.0K
11:13 7,420.98 7,424.59 7,420.98 7,424.59 64,335.3K
11:14 7,424.72 7,426.36 7,423.89 7,423.89 58,748.1K
11:15 7,423.75 7,425.95 7,423.42 7,425.90 63,453.3K
11:16 7,425.58 7,425.58 7,424.23 7,424.98 63,447.4K
11:17 7,424.92 7,428.87 7,424.90 7,428.88 67,051.2K
11:18 7,428.65 7,428.77 7,425.01 7,425.01 66,479.8K
11:19 7,424.76 7,427.64 7,423.07 7,427.64 78,108.2K
11:20 7,427.86 7,428.27 7,425.55 7,425.55 67,703.3K
11:21 7,425.57 7,432.01 7,425.57 7,432.01 73,047.1K
11:22 7,432.10 7,433.02 7,431.60 7,433.02 65,833.9K
11:23 7,432.94 7,432.94 7,429.84 7,429.84 67,783.5K
11:24 7,430.00 7,432.34 7,429.65 7,432.23 71,613.1K
11:25 7,432.51 7,438.93 7,432.51 7,438.93 80,611.0K
11:26 7,438.95 7,438.95 7,435.90 7,437.28 81,509.7K
11:27 7,437.22 7,439.62 7,437.22 7,439.59 68,800.8K
11:28 7,439.59 7,440.84 7,439.11 7,440.84 71,409.2K
11:29 7,440.89 7,443.69 7,440.84 7,443.69 90,314.7K
11:30 7,443.28 7,443.28 7,441.91 7,441.91 7,585.6K
11:31 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:32 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:33 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:34 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:35 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:36 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:37 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:38 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:39 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:40 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:41 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:42 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:43 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:44 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:45 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:46 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:47 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:48 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:49 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:50 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:51 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:52 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:53 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:54 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:55 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:56 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:57 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:58 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
11:59 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:00 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:01 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:02 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:03 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:04 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:05 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:06 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:07 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:08 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:09 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:10 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:11 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:12 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:13 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:14 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:15 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:16 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:17 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:18 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:19 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:20 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:21 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:22 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:23 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:24 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:25 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:26 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:27 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:28 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:29 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:30 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:31 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:32 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:33 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:34 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:35 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:36 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:37 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:38 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:39 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:40 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:41 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:42 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:43 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:44 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:45 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:46 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:47 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:48 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:49 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:50 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:51 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:52 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:53 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:54 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:55 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:56 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:57 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:58 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
12:59 7,441.91 7,441.91 7,441.91 7,441.91 0.0K
13:00 7,441.91 7,446.44 7,438.86 7,446.05 369,024.9K
13:01 7,446.19 7,446.19 7,441.42 7,443.63 159,328.0K
13:02 7,443.94 7,448.82 7,442.35 7,448.82 101,469.0K
13:03 7,448.90 7,454.81 7,448.90 7,453.63 110,724.0K
13:04 7,454.03 7,454.03 7,441.79 7,447.77 114,716.8K
13:05 7,447.70 7,448.58 7,443.58 7,444.32 82,574.0K
13:06 7,444.53 7,446.34 7,444.40 7,445.83 89,202.6K
13:07 7,445.98 7,447.59 7,444.59 7,447.59 93,360.6K
13:08 7,447.68 7,453.60 7,447.68 7,453.19 73,441.4K
13:09 7,451.91 7,452.73 7,450.09 7,450.82 93,140.3K
13:10 7,450.98 7,452.65 7,450.93 7,452.15 71,664.1K
13:11 7,451.46 7,452.82 7,450.99 7,450.99 75,453.2K
13:12 7,451.08 7,451.98 7,447.48 7,450.12 89,568.1K
13:13 7,449.94 7,449.94 7,443.32 7,445.36 84,714.1K
13:14 7,445.81 7,450.06 7,445.81 7,450.06 66,808.8K
13:15 7,449.90 7,449.90 7,447.25 7,449.78 78,568.5K
13:16 7,449.59 7,449.61 7,447.99 7,449.61 68,493.9K
13:17 7,449.60 7,452.20 7,449.27 7,452.20 71,019.0K
13:18 7,451.96 7,453.37 7,449.64 7,451.05 81,956.9K
13:19 7,451.25 7,453.66 7,451.25 7,453.66 75,512.3K
13:20 7,453.61 7,453.61 7,452.29 7,453.46 83,885.0K
13:21 7,453.55 7,453.75 7,450.14 7,450.23 86,361.7K
13:22 7,449.89 7,449.89 7,447.02 7,448.47 84,747.2K
13:23 7,448.04 7,448.07 7,444.93 7,444.93 73,270.4K
13:24 7,444.45 7,444.45 7,443.09 7,443.51 72,171.2K
13:25 7,443.25 7,444.34 7,442.95 7,442.95 73,589.3K
13:26 7,442.98 7,445.56 7,442.82 7,445.56 76,441.9K
13:27 7,445.96 7,451.93 7,445.96 7,451.93 87,924.1K
13:28 7,452.11 7,457.50 7,452.11 7,457.45 98,135.7K
13:29 7,457.38 7,457.86 7,456.83 7,456.83 78,148.4K
13:30 7,456.21 7,456.39 7,454.63 7,456.39 87,903.5K
13:31 7,456.45 7,459.05 7,456.45 7,459.05 78,838.0K
13:32 7,459.10 7,461.08 7,457.92 7,457.92 80,680.6K
13:33 7,457.00 7,457.00 7,454.94 7,455.79 70,250.9K
13:34 7,455.57 7,457.42 7,455.57 7,456.32 57,912.3K
13:35 7,456.63 7,461.95 7,456.63 7,461.86 75,160.7K
13:36 7,461.90 7,462.32 7,460.35 7,461.13 70,112.3K
13:37 7,461.17 7,464.01 7,461.17 7,464.01 60,238.4K
13:38 7,464.03 7,464.77 7,462.48 7,464.77 67,660.2K
13:39 7,464.90 7,465.19 7,464.16 7,464.59 60,470.7K
13:40 7,464.69 7,466.14 7,464.69 7,466.12 67,472.1K
13:41 7,466.22 7,467.99 7,465.93 7,467.87 72,140.7K
13:42 7,468.01 7,469.06 7,468.01 7,469.06 63,527.2K
13:43 7,469.27 7,469.69 7,468.33 7,468.58 68,582.3K
13:44 7,467.94 7,467.94 7,459.76 7,459.99 98,588.7K
13:45 7,460.52 7,463.56 7,460.52 7,463.50 68,165.5K
13:46 7,463.51 7,466.12 7,463.25 7,466.12 66,938.5K
13:47 7,466.08 7,467.09 7,465.54 7,467.09 62,756.6K
13:48 7,467.23 7,468.00 7,467.11 7,467.94 64,765.1K
13:49 7,467.68 7,467.68 7,466.61 7,466.92 63,433.4K
13:50 7,467.20 7,471.92 7,467.17 7,471.92 77,810.4K
13:51 7,471.91 7,472.68 7,470.63 7,472.55 64,903.4K
13:52 7,472.45 7,472.87 7,470.78 7,471.86 62,231.3K
13:53 7,472.04 7,472.67 7,471.02 7,471.02 64,469.6K
13:54 7,470.05 7,470.05 7,463.10 7,463.10 101,022.7K
13:55 7,463.00 7,463.15 7,460.44 7,460.58 69,391.4K
13:56 7,460.55 7,463.90 7,460.50 7,463.90 61,615.3K
13:57 7,463.93 7,463.93 7,459.98 7,459.98 58,274.0K
13:58 7,459.83 7,460.79 7,459.30 7,460.32 64,281.0K
13:59 7,460.27 7,460.27 7,455.58 7,455.58 80,805.8K
14:00 7,455.27 7,455.27 7,444.20 7,444.20 140,108.3K
14:01 7,444.21 7,444.21 7,443.38 7,443.52 97,067.9K
14:02 7,443.59 7,443.59 7,435.48 7,435.48 110,869.1K
14:03 7,435.38 7,435.38 7,434.00 7,434.77 115,763.3K
14:04 7,435.46 7,442.29 7,435.46 7,442.29 91,218.9K
14:05 7,442.62 7,447.06 7,442.62 7,444.22 93,207.3K
14:06 7,444.15 7,444.15 7,440.23 7,440.23 77,561.2K
14:07 7,440.05 7,440.05 7,438.63 7,438.82 60,419.3K
14:08 7,439.24 7,442.38 7,439.24 7,441.55 62,043.4K
14:09 7,441.02 7,441.02 7,432.45 7,432.45 94,024.5K
14:10 7,432.47 7,433.85 7,431.92 7,432.11 80,048.7K
14:11 7,432.07 7,432.34 7,430.56 7,430.68 76,005.3K
14:12 7,430.61 7,436.01 7,430.61 7,436.01 78,037.7K
14:13 7,436.10 7,436.90 7,435.66 7,435.66 58,026.1K
14:14 7,435.43 7,435.55 7,435.03 7,435.03 65,114.3K
14:15 7,434.93 7,435.22 7,433.77 7,435.22 66,454.8K
14:16 7,435.49 7,439.56 7,435.49 7,439.56 76,141.4K
14:17 7,439.60 7,440.22 7,439.43 7,439.65 60,686.5K
14:18 7,439.74 7,439.74 7,435.72 7,435.79 66,965.3K
14:19 7,435.91 7,436.94 7,434.31 7,434.31 61,644.2K
14:20 7,434.23 7,434.23 7,429.79 7,430.20 86,180.7K
14:21 7,430.24 7,430.24 7,428.47 7,428.47 90,915.0K
14:22 7,428.52 7,433.24 7,428.52 7,433.14 82,911.5K
14:23 7,433.42 7,438.62 7,433.42 7,438.62 74,329.8K
14:24 7,438.72 7,439.65 7,438.72 7,439.19 63,943.7K
14:25 7,439.16 7,439.16 7,436.39 7,436.51 65,948.0K
14:26 7,436.52 7,436.52 7,432.32 7,432.32 74,880.8K
14:27 7,430.44 7,430.44 7,428.93 7,429.81 97,923.1K
14:28 7,429.78 7,430.22 7,429.44 7,429.58 62,630.8K
14:29 7,429.46 7,433.89 7,429.23 7,433.89 72,640.2K
14:30 7,433.99 7,438.33 7,433.99 7,438.01 78,882.2K
14:31 7,438.20 7,440.36 7,438.20 7,440.14 70,371.7K
14:32 7,440.29 7,440.30 7,435.77 7,435.77 77,397.4K
14:33 7,435.78 7,438.81 7,435.74 7,437.92 61,616.1K
14:34 7,437.93 7,438.58 7,436.94 7,438.58 58,488.3K
14:35 7,438.71 7,439.75 7,438.46 7,438.46 63,881.3K
14:36 7,438.41 7,438.62 7,435.95 7,436.15 70,908.6K
14:37 7,436.23 7,436.23 7,434.21 7,434.53 72,381.9K
14:38 7,434.58 7,434.93 7,433.91 7,433.91 73,482.5K
14:39 7,434.07 7,437.28 7,434.07 7,436.25 84,537.4K
14:40 7,436.18 7,436.18 7,434.67 7,435.68 91,381.1K
14:41 7,435.52 7,435.52 7,432.37 7,432.37 104,666.5K
14:42 7,432.06 7,432.06 7,424.29 7,424.29 151,969.4K
14:43 7,424.09 7,424.10 7,422.40 7,422.40 132,487.9K
14:44 7,422.39 7,423.37 7,422.39 7,422.57 105,219.3K
14:45 7,422.60 7,422.75 7,419.23 7,419.44 118,968.3K
14:46 7,419.31 7,424.07 7,419.31 7,424.07 124,105.4K
14:47 7,424.07 7,425.72 7,424.07 7,425.13 104,387.5K
14:48 7,425.46 7,427.15 7,425.46 7,427.05 110,071.5K
14:49 7,427.02 7,429.20 7,427.02 7,429.20 110,137.2K
14:50 7,428.76 7,428.88 7,427.82 7,428.08 125,470.5K
14:51 7,428.10 7,428.32 7,427.33 7,427.41 123,567.4K
14:52 7,427.62 7,427.72 7,426.46 7,426.46 135,990.0K
14:53 7,426.35 7,427.06 7,426.35 7,426.90 167,358.4K
14:54 7,427.06 7,427.51 7,426.90 7,427.25 154,964.7K
14:55 7,427.51 7,427.51 7,426.30 7,426.52 184,941.6K
14:56 7,426.60 7,426.60 7,424.37 7,425.59 224,039.0K
14:57 7,425.87 7,426.07 7,425.87 7,426.05 12,208.5K
14:58 7,426.05 7,426.05 7,426.05 7,426.05 0.0K
14:59 7,426.05 7,426.05 7,422.88 7,422.88 346,745.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし