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 7,426.41 7,426.41 7,426.41 7,426.41 232,315.3K
09:29 7,426.41 7,426.41 7,426.41 7,426.41 0.0K
09:30 7,427.43 7,430.39 7,417.31 7,417.74 912,887.8K
09:31 7,418.12 7,419.81 7,416.58 7,417.82 562,937.3K
09:32 7,418.26 7,435.35 7,418.26 7,435.35 535,417.8K
09:33 7,436.92 7,440.79 7,430.36 7,435.43 428,328.5K
09:34 7,436.55 7,446.26 7,436.55 7,446.26 381,292.4K
09:35 7,445.86 7,447.08 7,438.60 7,442.81 421,197.1K
09:36 7,443.93 7,451.51 7,442.16 7,451.51 394,910.9K
09:37 7,451.77 7,451.77 7,448.50 7,449.38 345,879.6K
09:38 7,448.47 7,454.01 7,448.04 7,449.34 340,707.9K
09:39 7,449.34 7,449.34 7,440.71 7,447.11 323,321.3K
09:40 7,447.65 7,448.57 7,441.60 7,442.07 313,031.3K
09:41 7,441.83 7,444.75 7,439.49 7,440.34 290,186.0K
09:42 7,440.33 7,440.33 7,426.38 7,427.91 299,644.3K
09:43 7,428.55 7,436.77 7,428.55 7,433.26 253,499.2K
09:44 7,432.87 7,432.87 7,427.00 7,427.15 225,502.5K
09:45 7,426.64 7,431.07 7,424.59 7,431.07 264,208.2K
09:46 7,431.69 7,446.58 7,431.69 7,444.84 273,619.6K
09:47 7,444.77 7,444.78 7,442.21 7,442.21 254,853.4K
09:48 7,442.19 7,442.19 7,439.07 7,439.07 227,640.3K
09:49 7,439.13 7,444.03 7,438.85 7,443.28 202,314.8K
09:50 7,443.59 7,444.96 7,441.49 7,443.77 219,794.2K
09:51 7,443.76 7,443.76 7,437.59 7,437.59 230,369.9K
09:52 7,436.76 7,438.94 7,433.05 7,433.05 217,105.4K
09:53 7,432.87 7,433.70 7,428.41 7,428.81 196,465.8K
09:54 7,429.12 7,440.72 7,429.12 7,439.57 211,196.3K
09:55 7,439.82 7,441.00 7,438.56 7,438.56 195,966.9K
09:56 7,438.53 7,438.95 7,436.02 7,436.02 208,967.2K
09:57 7,436.06 7,436.06 7,430.56 7,430.56 199,584.7K
09:58 7,429.90 7,429.90 7,427.40 7,427.70 185,530.2K
09:59 7,428.19 7,428.19 7,425.81 7,427.26 182,326.8K
10:00 7,427.69 7,429.79 7,425.99 7,428.03 197,206.7K
10:01 7,428.17 7,428.42 7,421.15 7,422.85 185,116.6K
10:02 7,423.27 7,435.18 7,423.27 7,435.18 167,831.4K
10:03 7,435.23 7,436.40 7,434.20 7,434.20 144,046.8K
10:04 7,434.47 7,434.59 7,429.41 7,429.41 155,725.3K
10:05 7,429.64 7,432.46 7,429.64 7,432.46 154,883.8K
10:06 7,432.46 7,434.75 7,431.58 7,433.56 150,623.6K
10:07 7,433.87 7,433.87 7,429.59 7,431.89 168,065.8K
10:08 7,431.88 7,431.88 7,429.85 7,430.78 163,720.9K
10:09 7,430.58 7,433.10 7,430.58 7,432.16 152,592.7K
10:10 7,432.23 7,434.70 7,432.23 7,432.38 146,392.9K
10:11 7,432.26 7,433.78 7,430.85 7,430.85 137,065.9K
10:12 7,430.69 7,430.69 7,420.40 7,420.40 170,767.7K
10:13 7,420.19 7,420.19 7,416.00 7,418.37 186,005.6K
10:14 7,420.29 7,420.59 7,418.86 7,419.54 148,000.9K
10:15 7,419.68 7,420.34 7,418.80 7,420.09 183,135.0K
10:16 7,420.09 7,420.09 7,412.69 7,412.69 159,140.1K
10:17 7,412.41 7,415.19 7,412.41 7,412.82 153,372.4K
10:18 7,413.00 7,413.00 7,408.55 7,408.55 140,002.0K
10:19 7,408.42 7,411.74 7,407.58 7,411.74 131,373.6K
10:20 7,411.50 7,411.73 7,404.42 7,404.42 165,014.1K
10:21 7,404.34 7,404.34 7,400.77 7,401.30 143,703.3K
10:22 7,401.69 7,404.73 7,401.69 7,403.52 135,138.6K
10:23 7,403.57 7,405.33 7,402.91 7,405.33 132,524.9K
10:24 7,406.07 7,408.16 7,406.07 7,408.16 128,476.8K
10:25 7,408.08 7,410.36 7,405.90 7,406.32 133,369.3K
10:26 7,406.46 7,407.13 7,405.83 7,405.83 119,146.3K
10:27 7,404.88 7,404.88 7,400.97 7,401.92 111,854.0K
10:28 7,402.02 7,404.14 7,400.05 7,404.14 130,358.9K
10:29 7,404.02 7,408.35 7,403.43 7,408.35 107,441.0K
10:30 7,408.35 7,411.27 7,408.35 7,411.25 118,834.6K
10:31 7,410.73 7,410.73 7,400.16 7,400.16 136,976.0K
10:32 7,399.51 7,399.51 7,386.78 7,386.78 237,372.6K
10:33 7,386.33 7,386.33 7,380.40 7,383.74 228,885.7K
10:34 7,383.60 7,384.90 7,382.72 7,384.90 152,231.2K
10:35 7,384.39 7,384.45 7,379.77 7,379.77 138,701.5K
10:36 7,379.50 7,379.83 7,378.14 7,378.80 148,573.5K
10:37 7,378.64 7,381.70 7,378.63 7,380.87 124,686.6K
10:38 7,380.43 7,380.43 7,369.86 7,369.86 160,341.6K
10:39 7,369.84 7,369.84 7,365.62 7,366.27 176,874.9K
10:40 7,366.58 7,377.84 7,366.58 7,377.84 165,486.3K
10:41 7,377.78 7,384.34 7,377.78 7,382.70 131,817.3K
10:42 7,383.07 7,386.41 7,382.81 7,386.41 107,545.2K
10:43 7,386.21 7,386.21 7,381.14 7,381.14 106,740.0K
10:44 7,380.80 7,380.80 7,376.53 7,377.01 95,583.3K
10:45 7,377.02 7,378.88 7,376.43 7,377.04 90,403.9K
10:46 7,377.01 7,383.72 7,376.36 7,383.72 124,055.3K
10:47 7,383.82 7,391.96 7,383.82 7,391.09 123,978.0K
10:48 7,391.20 7,394.11 7,391.20 7,392.61 96,404.7K
10:49 7,392.70 7,396.03 7,392.25 7,396.03 81,215.1K
10:50 7,395.88 7,395.88 7,391.57 7,391.75 91,537.0K
10:51 7,392.30 7,394.86 7,392.21 7,394.28 71,814.2K
10:52 7,394.34 7,394.34 7,384.72 7,384.72 89,882.4K
10:53 7,384.56 7,384.56 7,377.20 7,377.20 119,136.8K
10:54 7,377.14 7,378.72 7,376.85 7,378.04 89,328.2K
10:55 7,378.40 7,378.40 7,372.62 7,373.12 109,179.2K
10:56 7,372.97 7,372.97 7,368.60 7,368.60 104,560.7K
10:57 7,368.65 7,368.65 7,364.73 7,364.73 103,692.6K
10:58 7,364.77 7,368.51 7,364.77 7,368.06 95,199.6K
10:59 7,367.94 7,374.55 7,367.70 7,374.55 83,391.6K
11:00 7,374.74 7,375.03 7,373.24 7,374.22 68,500.2K
11:01 7,374.10 7,375.70 7,371.95 7,371.95 89,659.5K
11:02 7,371.86 7,375.39 7,371.75 7,375.39 71,871.2K
11:03 7,375.84 7,388.26 7,375.84 7,388.26 93,632.8K
11:04 7,387.85 7,387.85 7,382.69 7,383.66 79,191.0K
11:05 7,383.82 7,386.17 7,382.70 7,386.17 70,390.7K
11:06 7,386.26 7,392.16 7,386.26 7,392.16 75,330.6K
11:07 7,392.31 7,392.68 7,390.15 7,391.17 70,067.7K
11:08 7,391.34 7,396.65 7,391.24 7,396.46 69,581.8K
11:09 7,396.27 7,397.87 7,394.15 7,397.87 78,808.9K
11:10 7,397.84 7,399.52 7,397.54 7,399.52 70,657.8K
11:11 7,399.51 7,402.40 7,399.51 7,402.40 63,083.7K
11:12 7,402.69 7,402.97 7,399.20 7,401.53 71,305.6K
11:13 7,402.14 7,404.60 7,402.14 7,403.64 59,699.3K
11:14 7,403.89 7,405.31 7,403.89 7,405.31 57,925.9K
11:15 7,405.61 7,406.19 7,404.65 7,404.89 65,319.5K
11:16 7,404.69 7,404.69 7,397.46 7,399.20 70,007.0K
11:17 7,399.41 7,403.69 7,399.41 7,403.69 66,494.9K
11:18 7,404.88 7,409.51 7,404.88 7,409.51 67,877.2K
11:19 7,409.67 7,415.55 7,409.67 7,415.29 81,682.4K
11:20 7,414.99 7,415.94 7,412.61 7,415.47 72,237.0K
11:21 7,415.06 7,420.22 7,414.82 7,420.22 65,351.8K
11:22 7,420.35 7,428.16 7,420.35 7,428.16 84,741.4K
11:23 7,428.80 7,432.38 7,428.80 7,432.38 82,320.0K
11:24 7,432.45 7,432.45 7,430.72 7,431.44 73,895.0K
11:25 7,431.33 7,434.12 7,431.28 7,434.12 73,659.6K
11:26 7,434.58 7,434.72 7,430.05 7,430.35 81,895.3K
11:27 7,430.31 7,430.31 7,428.16 7,428.16 66,552.2K
11:28 7,428.09 7,428.20 7,427.21 7,427.75 61,952.7K
11:29 7,427.81 7,429.30 7,426.75 7,429.30 75,884.5K
11:30 7,429.24 7,429.33 7,429.24 7,429.33 3,646.5K
11:31 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:32 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:33 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:34 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:35 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:36 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:37 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:38 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:39 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:40 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:41 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:42 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:43 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:44 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:45 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:46 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:47 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:48 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:49 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:50 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:51 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:52 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:53 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:54 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:55 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:56 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:57 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:58 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
11:59 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:00 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:01 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:02 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:03 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:04 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:05 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:06 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:07 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:08 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:09 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:10 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:11 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:12 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:13 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:14 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:15 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:16 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:17 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:18 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:19 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:20 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:21 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:22 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:23 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:24 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:25 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:26 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:27 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:28 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:29 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:30 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:31 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:32 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:33 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:34 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:35 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:36 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:37 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:38 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:39 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:40 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:41 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:42 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:43 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:44 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:45 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:46 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:47 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:48 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:49 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:50 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:51 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:52 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:53 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:54 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:55 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:56 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:57 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:58 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
12:59 7,429.33 7,429.33 7,429.33 7,429.33 0.0K
13:00 7,429.33 7,435.65 7,429.33 7,435.65 256,531.3K
13:01 7,435.72 7,436.71 7,433.65 7,435.57 108,554.4K
13:02 7,435.63 7,435.82 7,433.60 7,433.60 99,169.1K
13:03 7,433.71 7,434.80 7,433.34 7,433.34 90,650.4K
13:04 7,433.39 7,433.39 7,430.74 7,430.92 89,061.2K
13:05 7,431.10 7,433.29 7,431.10 7,433.13 75,435.9K
13:06 7,433.05 7,433.70 7,430.44 7,433.45 76,632.8K
13:07 7,433.39 7,436.87 7,433.39 7,436.87 77,094.7K
13:08 7,437.03 7,438.73 7,436.55 7,438.73 80,411.5K
13:09 7,438.78 7,440.74 7,438.78 7,440.35 87,425.7K
13:10 7,440.49 7,440.49 7,437.96 7,438.12 93,613.6K
13:11 7,438.03 7,444.42 7,438.03 7,444.42 98,012.4K
13:12 7,444.47 7,447.86 7,444.47 7,447.59 95,802.7K
13:13 7,447.84 7,449.77 7,447.83 7,449.70 93,805.1K
13:14 7,449.77 7,451.94 7,449.15 7,451.94 109,332.8K
13:15 7,451.86 7,453.46 7,451.86 7,453.26 117,354.1K
13:16 7,452.87 7,454.23 7,452.81 7,454.23 93,882.0K
13:17 7,454.37 7,454.83 7,448.20 7,448.61 101,094.6K
13:18 7,448.54 7,449.81 7,445.15 7,445.95 91,309.1K
13:19 7,445.97 7,446.08 7,443.92 7,443.92 75,347.1K
13:20 7,442.76 7,444.08 7,441.19 7,444.06 88,213.3K
13:21 7,444.21 7,444.39 7,443.26 7,443.26 79,864.6K
13:22 7,443.31 7,443.31 7,438.73 7,440.53 83,129.2K
13:23 7,440.48 7,441.28 7,437.66 7,441.28 76,133.7K
13:24 7,441.35 7,443.69 7,441.04 7,443.69 68,968.1K
13:25 7,443.78 7,443.82 7,442.52 7,442.52 73,488.7K
13:26 7,442.51 7,443.56 7,442.20 7,443.28 69,174.3K
13:27 7,443.43 7,445.15 7,443.33 7,444.10 66,707.3K
13:28 7,444.08 7,444.08 7,437.96 7,438.50 86,565.5K
13:29 7,438.72 7,439.04 7,436.90 7,437.65 84,090.4K
13:30 7,437.67 7,437.67 7,435.38 7,435.38 99,042.9K
13:31 7,435.39 7,435.39 7,431.31 7,431.31 88,854.9K
13:32 7,430.94 7,431.56 7,428.55 7,431.43 86,150.3K
13:33 7,431.58 7,433.22 7,431.09 7,433.22 76,944.8K
13:34 7,433.46 7,442.22 7,433.46 7,442.20 97,771.3K
13:35 7,442.27 7,443.01 7,439.70 7,439.76 72,292.8K
13:36 7,440.06 7,440.57 7,439.05 7,440.02 61,962.8K
13:37 7,440.13 7,443.43 7,440.13 7,442.55 62,754.2K
13:38 7,442.49 7,444.45 7,442.29 7,444.45 58,303.6K
13:39 7,444.33 7,444.83 7,442.24 7,444.63 64,715.4K
13:40 7,444.74 7,445.49 7,440.81 7,441.65 63,045.8K
13:41 7,441.80 7,441.80 7,436.59 7,441.52 79,959.9K
13:42 7,441.51 7,442.99 7,441.51 7,442.97 70,128.4K
13:43 7,443.03 7,444.59 7,443.00 7,444.59 54,990.6K
13:44 7,444.57 7,450.68 7,444.57 7,450.68 75,470.7K
13:45 7,450.78 7,451.67 7,450.24 7,451.67 68,436.2K
13:46 7,451.42 7,452.19 7,451.00 7,452.01 61,185.1K
13:47 7,451.96 7,451.96 7,449.60 7,451.60 65,131.0K
13:48 7,451.68 7,451.68 7,446.91 7,447.68 69,885.8K
13:49 7,447.90 7,451.26 7,447.90 7,451.26 55,649.6K
13:50 7,451.51 7,455.60 7,451.51 7,455.60 69,305.5K
13:51 7,455.88 7,458.90 7,455.88 7,458.90 77,372.0K
13:52 7,459.00 7,461.36 7,458.80 7,461.36 70,805.4K
13:53 7,461.48 7,461.62 7,460.88 7,461.44 71,364.2K
13:54 7,461.09 7,461.09 7,456.82 7,458.15 77,784.7K
13:55 7,458.07 7,459.82 7,457.64 7,459.53 60,821.3K
13:56 7,459.47 7,462.37 7,459.47 7,462.37 60,523.8K
13:57 7,462.75 7,467.76 7,462.75 7,467.76 80,459.9K
13:58 7,468.05 7,470.38 7,467.20 7,470.38 78,059.7K
13:59 7,470.48 7,476.34 7,470.48 7,476.34 112,755.9K
14:00 7,476.45 7,480.51 7,476.45 7,480.51 152,175.8K
14:01 7,480.94 7,480.94 7,474.79 7,474.91 112,371.4K
14:02 7,474.78 7,481.25 7,474.78 7,481.08 96,887.2K
14:03 7,481.25 7,481.25 7,479.42 7,479.46 82,220.5K
14:04 7,479.27 7,483.20 7,478.58 7,483.19 93,106.8K
14:05 7,483.26 7,487.07 7,483.26 7,486.00 91,523.7K
14:06 7,486.26 7,486.74 7,478.29 7,478.30 103,260.7K
14:07 7,477.79 7,478.16 7,475.55 7,475.86 80,699.8K
14:08 7,475.29 7,475.29 7,471.83 7,471.90 79,213.6K
14:09 7,471.57 7,476.28 7,471.34 7,473.96 88,495.2K
14:10 7,474.08 7,476.46 7,473.13 7,473.13 97,469.2K
14:11 7,473.07 7,473.07 7,469.74 7,469.74 79,381.9K
14:12 7,469.65 7,469.65 7,465.28 7,466.00 97,600.6K
14:13 7,466.30 7,471.63 7,466.19 7,471.63 76,827.9K
14:14 7,471.57 7,475.48 7,471.57 7,475.48 71,726.7K
14:15 7,475.80 7,479.35 7,475.54 7,479.01 73,369.4K
14:16 7,479.40 7,479.45 7,478.50 7,479.02 76,150.1K
14:17 7,479.21 7,481.44 7,479.20 7,480.94 94,299.3K
14:18 7,480.86 7,481.11 7,480.13 7,480.35 80,840.9K
14:19 7,480.14 7,480.14 7,478.83 7,479.35 69,979.5K
14:20 7,479.40 7,479.40 7,476.12 7,476.12 77,558.3K
14:21 7,476.11 7,476.92 7,475.04 7,475.37 66,863.6K
14:22 7,475.42 7,475.84 7,475.24 7,475.24 64,858.3K
14:23 7,475.19 7,475.91 7,472.44 7,472.44 81,331.9K
14:24 7,472.17 7,472.17 7,470.53 7,470.53 62,789.7K
14:25 7,470.58 7,472.86 7,470.58 7,472.28 69,476.2K
14:26 7,472.25 7,472.35 7,468.93 7,469.13 74,046.0K
14:27 7,468.87 7,469.16 7,468.26 7,468.87 69,213.9K
14:28 7,469.08 7,470.08 7,468.67 7,469.69 70,527.3K
14:29 7,469.26 7,469.85 7,465.65 7,466.40 88,634.6K
14:30 7,466.11 7,466.51 7,464.79 7,464.88 81,943.7K
14:31 7,464.64 7,468.67 7,464.64 7,468.44 97,101.0K
14:32 7,468.38 7,471.12 7,468.32 7,469.70 100,198.1K
14:33 7,469.66 7,471.10 7,469.42 7,471.10 68,937.1K
14:34 7,470.96 7,470.96 7,467.32 7,467.32 83,417.9K
14:35 7,466.89 7,469.10 7,466.63 7,469.08 81,921.2K
14:36 7,469.16 7,469.23 7,468.14 7,468.14 74,732.6K
14:37 7,468.09 7,470.73 7,467.88 7,470.73 78,792.9K
14:38 7,470.66 7,471.99 7,470.55 7,471.99 80,921.9K
14:39 7,471.92 7,474.07 7,471.75 7,474.07 89,208.1K
14:40 7,473.98 7,473.98 7,472.54 7,472.58 109,727.3K
14:41 7,472.62 7,472.95 7,471.96 7,472.17 91,043.9K
14:42 7,472.21 7,472.44 7,471.54 7,472.01 108,217.7K
14:43 7,472.18 7,472.26 7,471.25 7,471.25 93,626.2K
14:44 7,471.24 7,471.24 7,469.50 7,470.66 106,763.5K
14:45 7,470.90 7,470.90 7,469.85 7,469.96 101,278.7K
14:46 7,470.04 7,470.18 7,469.29 7,470.18 110,338.6K
14:47 7,470.21 7,473.25 7,470.21 7,473.17 125,630.1K
14:48 7,473.27 7,474.27 7,473.27 7,474.27 124,594.8K
14:49 7,474.24 7,475.07 7,473.96 7,474.86 138,527.9K
14:50 7,474.89 7,474.89 7,473.64 7,474.47 158,417.5K
14:51 7,474.59 7,474.70 7,474.32 7,474.32 142,729.5K
14:52 7,474.58 7,475.20 7,474.32 7,475.20 134,577.5K
14:53 7,475.27 7,475.80 7,475.27 7,475.64 143,830.3K
14:54 7,475.91 7,477.18 7,475.39 7,476.91 170,961.0K
14:55 7,477.22 7,477.99 7,476.35 7,477.94 195,897.6K
14:56 7,478.31 7,479.85 7,477.49 7,479.85 233,592.1K
14:57 7,479.87 7,480.40 7,479.87 7,480.40 15,227.0K
14:58 7,480.40 7,480.40 7,480.40 7,480.40 0.0K
14:59 7,480.40 7,483.63 7,480.40 7,483.63 336,466.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし