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 7,552.23 7,552.23 7,552.23 7,552.23 255,062.5K
09:29 7,552.23 7,552.23 7,552.23 7,552.23 0.0K
09:30 7,551.14 7,551.14 7,541.42 7,541.42 845,042.3K
09:31 7,540.69 7,546.06 7,540.69 7,546.06 591,492.9K
09:32 7,545.38 7,552.58 7,544.56 7,552.58 478,748.0K
09:33 7,553.52 7,566.70 7,553.52 7,566.70 477,738.0K
09:34 7,567.25 7,568.88 7,561.58 7,562.42 428,590.3K
09:35 7,562.16 7,562.16 7,555.18 7,556.98 369,077.1K
09:36 7,557.59 7,568.07 7,557.59 7,564.07 373,017.7K
09:37 7,564.26 7,564.58 7,547.77 7,549.24 371,919.0K
09:38 7,549.82 7,552.46 7,543.94 7,546.53 317,003.7K
09:39 7,547.27 7,552.77 7,544.58 7,545.44 332,702.7K
09:40 7,546.50 7,558.79 7,544.65 7,558.79 350,598.3K
09:41 7,559.92 7,563.01 7,559.21 7,559.21 327,980.0K
09:42 7,559.47 7,560.08 7,552.19 7,555.69 288,514.7K
09:43 7,555.58 7,562.95 7,554.39 7,562.49 301,220.2K
09:44 7,562.50 7,562.50 7,553.40 7,553.40 298,031.1K
09:45 7,552.79 7,553.60 7,548.38 7,552.87 310,723.7K
09:46 7,553.13 7,564.48 7,553.13 7,559.46 287,961.4K
09:47 7,558.47 7,558.47 7,539.66 7,539.66 344,994.9K
09:48 7,539.48 7,545.57 7,538.60 7,545.57 308,955.8K
09:49 7,546.37 7,553.86 7,546.37 7,549.67 294,590.3K
09:50 7,548.97 7,548.97 7,541.77 7,542.15 286,820.9K
09:51 7,542.33 7,561.19 7,542.33 7,561.19 300,290.5K
09:52 7,561.30 7,566.59 7,560.92 7,563.02 287,726.5K
09:53 7,563.46 7,564.14 7,558.87 7,562.91 233,203.7K
09:54 7,562.81 7,566.93 7,561.13 7,564.16 261,251.1K
09:55 7,564.53 7,568.02 7,563.99 7,568.02 240,430.7K
09:56 7,568.36 7,568.38 7,564.69 7,566.09 234,519.7K
09:57 7,566.42 7,572.93 7,566.42 7,572.90 234,230.9K
09:58 7,572.81 7,581.22 7,572.52 7,581.16 333,070.9K
09:59 7,581.51 7,584.74 7,579.39 7,584.65 246,456.7K
10:00 7,584.65 7,588.81 7,584.10 7,587.61 226,327.1K
10:01 7,586.88 7,592.56 7,586.88 7,592.56 285,057.2K
10:02 7,592.33 7,593.03 7,590.84 7,591.07 196,644.3K
10:03 7,591.15 7,597.22 7,591.15 7,596.59 186,920.1K
10:04 7,596.67 7,600.29 7,596.67 7,599.64 194,616.8K
10:05 7,599.54 7,601.48 7,599.12 7,601.48 190,564.8K
10:06 7,601.92 7,603.69 7,599.75 7,599.75 189,794.8K
10:07 7,599.79 7,603.67 7,599.25 7,603.26 159,707.3K
10:08 7,603.10 7,603.20 7,599.90 7,599.90 184,077.9K
10:09 7,599.90 7,599.90 7,596.81 7,596.81 167,435.8K
10:10 7,596.61 7,601.35 7,595.87 7,601.14 165,060.8K
10:11 7,600.98 7,603.43 7,600.98 7,602.12 148,696.9K
10:12 7,602.13 7,604.89 7,602.13 7,604.44 150,558.6K
10:13 7,604.37 7,610.74 7,604.37 7,610.74 150,415.0K
10:14 7,610.91 7,616.74 7,610.91 7,616.74 172,788.9K
10:15 7,616.69 7,619.98 7,615.93 7,619.98 172,064.1K
10:16 7,619.61 7,620.66 7,618.58 7,618.58 172,977.1K
10:17 7,618.76 7,619.22 7,617.62 7,617.62 155,095.5K
10:18 7,617.60 7,623.58 7,617.60 7,622.58 174,223.2K
10:19 7,622.69 7,622.69 7,613.53 7,613.53 150,059.6K
10:20 7,613.22 7,619.32 7,613.22 7,618.72 159,242.7K
10:21 7,618.88 7,626.96 7,618.88 7,626.96 146,963.6K
10:22 7,627.09 7,628.48 7,625.77 7,626.70 145,253.3K
10:23 7,626.52 7,630.42 7,625.38 7,630.42 130,095.4K
10:24 7,630.44 7,633.53 7,629.24 7,633.53 145,148.4K
10:25 7,634.73 7,645.99 7,633.98 7,644.41 199,910.6K
10:26 7,644.89 7,644.93 7,639.10 7,639.10 145,236.7K
10:27 7,638.41 7,638.41 7,627.83 7,627.83 166,060.8K
10:28 7,627.55 7,628.46 7,624.23 7,626.87 169,256.0K
10:29 7,627.23 7,643.46 7,627.23 7,643.46 177,428.5K
10:30 7,643.13 7,643.13 7,639.01 7,639.01 164,582.4K
10:31 7,639.10 7,639.10 7,633.79 7,634.60 135,216.8K
10:32 7,634.27 7,634.27 7,628.52 7,628.52 141,822.8K
10:33 7,628.02 7,628.41 7,623.49 7,623.49 158,411.7K
10:34 7,624.38 7,626.88 7,622.25 7,622.25 149,824.0K
10:35 7,622.48 7,625.68 7,622.48 7,624.42 135,947.1K
10:36 7,624.24 7,628.08 7,621.88 7,621.88 132,750.4K
10:37 7,621.30 7,621.30 7,612.24 7,612.45 132,876.6K
10:38 7,613.69 7,619.22 7,613.69 7,618.64 123,678.7K
10:39 7,618.32 7,618.77 7,615.78 7,618.45 116,026.7K
10:40 7,618.46 7,629.11 7,618.03 7,629.11 145,073.6K
10:41 7,629.02 7,632.28 7,629.02 7,632.23 93,289.3K
10:42 7,632.31 7,635.28 7,631.00 7,634.66 100,282.1K
10:43 7,634.91 7,639.50 7,634.91 7,638.67 110,418.8K
10:44 7,638.64 7,640.19 7,638.64 7,640.19 99,812.0K
10:45 7,640.35 7,640.60 7,635.56 7,636.48 106,283.4K
10:46 7,636.57 7,639.10 7,636.53 7,637.77 104,920.3K
10:47 7,637.65 7,638.78 7,637.09 7,637.94 99,518.7K
10:48 7,637.81 7,639.38 7,636.60 7,639.38 99,744.7K
10:49 7,639.23 7,639.23 7,635.55 7,636.30 101,525.7K
10:50 7,636.04 7,641.13 7,636.04 7,640.23 99,790.1K
10:51 7,640.30 7,643.03 7,640.30 7,643.03 99,939.9K
10:52 7,643.20 7,651.16 7,643.20 7,650.18 127,685.7K
10:53 7,650.04 7,651.67 7,648.74 7,651.67 108,732.8K
10:54 7,651.98 7,652.88 7,651.87 7,652.64 92,416.0K
10:55 7,652.82 7,653.50 7,652.57 7,653.48 96,469.3K
10:56 7,653.37 7,653.37 7,649.29 7,649.29 101,551.0K
10:57 7,649.27 7,649.27 7,644.76 7,644.76 86,363.2K
10:58 7,644.60 7,644.60 7,638.87 7,638.87 98,062.7K
10:59 7,638.80 7,646.21 7,638.56 7,644.38 93,403.9K
11:00 7,644.57 7,646.97 7,644.57 7,646.97 79,476.9K
11:01 7,646.89 7,646.89 7,644.65 7,645.22 84,062.6K
11:02 7,645.30 7,646.55 7,640.46 7,640.46 91,380.8K
11:03 7,640.27 7,641.67 7,639.90 7,641.49 92,809.1K
11:04 7,641.32 7,641.32 7,636.94 7,637.45 88,138.2K
11:05 7,637.32 7,637.60 7,635.73 7,636.59 77,937.4K
11:06 7,636.72 7,642.28 7,636.72 7,640.83 78,994.1K
11:07 7,640.85 7,640.85 7,634.87 7,634.87 77,673.4K
11:08 7,634.67 7,634.67 7,626.51 7,627.70 120,118.2K
11:09 7,628.69 7,629.94 7,625.26 7,625.26 90,776.8K
11:10 7,625.00 7,625.00 7,619.08 7,619.08 93,436.7K
11:11 7,619.05 7,622.26 7,616.09 7,622.26 103,897.5K
11:12 7,621.78 7,629.84 7,621.78 7,629.84 91,182.9K
11:13 7,630.14 7,633.98 7,630.14 7,632.28 75,369.6K
11:14 7,632.33 7,637.71 7,631.96 7,636.81 72,378.4K
11:15 7,636.61 7,636.61 7,634.05 7,635.88 70,785.5K
11:16 7,635.87 7,636.02 7,632.47 7,632.48 76,925.3K
11:17 7,632.51 7,633.29 7,632.04 7,632.95 63,520.9K
11:18 7,632.59 7,634.01 7,631.91 7,633.99 66,607.6K
11:19 7,634.22 7,634.57 7,633.68 7,634.10 60,287.1K
11:20 7,634.22 7,637.09 7,634.22 7,636.98 63,711.4K
11:21 7,636.87 7,641.56 7,636.71 7,641.56 71,442.6K
11:22 7,641.58 7,644.21 7,641.58 7,644.13 66,529.4K
11:23 7,644.11 7,647.88 7,644.11 7,647.88 74,648.1K
11:24 7,648.09 7,648.30 7,647.35 7,647.35 63,678.1K
11:25 7,647.15 7,651.31 7,647.15 7,650.91 85,996.4K
11:26 7,651.03 7,654.26 7,650.96 7,654.26 82,068.8K
11:27 7,654.12 7,654.12 7,651.54 7,651.96 77,570.0K
11:28 7,652.01 7,653.54 7,651.11 7,651.47 77,999.0K
11:29 7,651.51 7,655.08 7,651.51 7,655.08 84,219.8K
11:30 7,655.32 7,655.38 7,655.32 7,655.38 4,717.7K
11:31 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:32 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:33 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:34 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:35 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:36 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:37 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:38 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:39 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:40 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:41 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:42 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:43 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:44 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:45 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:46 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:47 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:48 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:49 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:50 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:51 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:52 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:53 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:54 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:55 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:56 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:57 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:58 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
11:59 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:00 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:01 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:02 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:03 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:04 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:05 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:06 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:07 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:08 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:09 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:10 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:11 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:12 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:13 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:14 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:15 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:16 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:17 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:18 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:19 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:20 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:21 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:22 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:23 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:24 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:25 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:26 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:27 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:28 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:29 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:30 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:31 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:32 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:33 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:34 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:35 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:36 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:37 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:38 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:39 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:40 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:41 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:42 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:43 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:44 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:45 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:46 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:47 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:48 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:49 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:50 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:51 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:52 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:53 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:54 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:55 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:56 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:57 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:58 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
12:59 7,655.38 7,655.38 7,655.38 7,655.38 0.0K
13:00 7,655.38 7,665.97 7,655.38 7,665.89 356,051.6K
13:01 7,665.93 7,665.93 7,662.96 7,663.12 167,386.3K
13:02 7,662.94 7,662.94 7,660.49 7,660.71 123,556.7K
13:03 7,660.56 7,660.56 7,658.04 7,660.19 115,240.1K
13:04 7,659.88 7,660.02 7,658.62 7,660.00 110,064.8K
13:05 7,660.01 7,660.01 7,657.53 7,657.81 108,260.2K
13:06 7,657.56 7,657.56 7,655.45 7,655.73 107,056.3K
13:07 7,655.24 7,655.24 7,651.51 7,651.51 124,375.0K
13:08 7,651.30 7,652.59 7,648.59 7,652.48 117,759.9K
13:09 7,652.49 7,653.45 7,649.33 7,649.33 105,040.3K
13:10 7,649.29 7,649.29 7,641.56 7,642.57 129,559.2K
13:11 7,642.66 7,642.80 7,639.23 7,639.90 89,046.7K
13:12 7,640.14 7,640.14 7,637.44 7,637.44 97,434.6K
13:13 7,637.47 7,637.47 7,634.78 7,635.50 111,021.5K
13:14 7,635.54 7,636.50 7,635.54 7,636.25 106,951.0K
13:15 7,636.37 7,636.49 7,632.84 7,633.13 119,304.2K
13:16 7,633.13 7,634.43 7,633.02 7,633.09 116,266.7K
13:17 7,633.05 7,633.38 7,632.05 7,632.06 104,840.2K
13:18 7,632.09 7,632.09 7,628.37 7,628.37 119,338.3K
13:19 7,628.47 7,628.47 7,622.22 7,622.22 137,557.3K
13:20 7,621.83 7,621.83 7,613.66 7,613.66 149,370.9K
13:21 7,613.13 7,613.13 7,599.25 7,599.25 220,304.1K
13:22 7,599.47 7,604.29 7,599.47 7,604.27 171,248.4K
13:23 7,604.40 7,604.97 7,603.68 7,603.75 126,859.7K
13:24 7,603.53 7,603.53 7,597.53 7,597.53 153,911.1K
13:25 7,597.35 7,597.35 7,584.15 7,584.15 208,499.9K
13:26 7,583.55 7,583.55 7,577.04 7,578.02 225,357.9K
13:27 7,578.31 7,578.31 7,576.29 7,576.29 165,061.9K
13:28 7,576.15 7,576.36 7,573.81 7,573.81 158,830.2K
13:29 7,573.54 7,579.57 7,573.31 7,579.57 169,899.0K
13:30 7,580.09 7,596.30 7,580.09 7,596.30 158,315.1K
13:31 7,596.56 7,605.16 7,596.32 7,605.16 126,235.7K
13:32 7,604.95 7,604.95 7,592.58 7,593.42 135,528.6K
13:33 7,593.33 7,593.33 7,588.19 7,588.19 102,829.6K
13:34 7,587.81 7,590.75 7,587.32 7,589.18 83,361.0K
13:35 7,588.85 7,592.06 7,587.80 7,592.06 82,209.8K
13:36 7,592.04 7,599.75 7,592.04 7,599.75 86,240.5K
13:37 7,600.72 7,602.15 7,600.56 7,601.33 77,353.5K
13:38 7,601.11 7,601.11 7,586.81 7,586.81 148,705.9K
13:39 7,586.14 7,590.25 7,585.48 7,589.97 98,088.0K
13:40 7,589.61 7,590.68 7,589.40 7,590.27 73,034.8K
13:41 7,590.57 7,594.11 7,590.55 7,592.84 87,913.7K
13:42 7,592.93 7,595.49 7,592.93 7,594.75 73,192.8K
13:43 7,594.67 7,594.67 7,590.20 7,590.20 93,634.2K
13:44 7,590.01 7,590.01 7,576.15 7,576.15 172,105.3K
13:45 7,575.76 7,575.76 7,565.66 7,565.66 191,431.1K
13:46 7,564.65 7,564.65 7,558.35 7,558.35 199,734.8K
13:47 7,557.38 7,557.38 7,553.51 7,555.44 204,282.4K
13:48 7,555.42 7,570.25 7,555.42 7,570.25 154,919.4K
13:49 7,570.62 7,572.52 7,570.29 7,572.52 96,322.5K
13:50 7,572.62 7,578.30 7,572.62 7,578.30 92,034.3K
13:51 7,578.47 7,582.18 7,578.16 7,582.18 80,071.5K
13:52 7,582.43 7,582.99 7,578.04 7,578.04 78,051.2K
13:53 7,577.93 7,577.93 7,574.73 7,574.88 64,786.5K
13:54 7,574.63 7,574.63 7,564.16 7,564.16 93,582.5K
13:55 7,562.52 7,562.52 7,559.95 7,561.15 107,747.7K
13:56 7,561.11 7,564.13 7,560.71 7,562.50 86,897.0K
13:57 7,562.40 7,562.40 7,553.81 7,553.81 100,738.7K
13:58 7,553.34 7,553.34 7,547.14 7,547.14 136,631.1K
13:59 7,546.66 7,546.66 7,543.16 7,543.16 144,588.2K
14:00 7,542.70 7,542.70 7,532.73 7,532.73 200,824.1K
14:01 7,532.44 7,533.57 7,530.84 7,532.98 178,468.0K
14:02 7,532.79 7,544.08 7,532.27 7,540.33 165,915.0K
14:03 7,540.37 7,544.21 7,540.35 7,542.94 88,330.4K
14:04 7,541.93 7,541.93 7,518.71 7,519.06 246,636.2K
14:05 7,518.30 7,518.30 7,512.51 7,513.87 218,752.9K
14:06 7,513.65 7,513.65 7,506.57 7,506.57 190,132.5K
14:07 7,506.46 7,506.46 7,486.67 7,486.67 295,147.2K
14:08 7,485.78 7,492.01 7,482.96 7,492.01 327,943.9K
14:09 7,491.53 7,499.04 7,491.06 7,498.31 166,687.5K
14:10 7,497.36 7,497.36 7,485.41 7,485.41 191,907.0K
14:11 7,485.36 7,485.36 7,467.37 7,467.37 257,298.7K
14:12 7,467.03 7,467.03 7,460.86 7,462.12 315,049.5K
14:13 7,460.72 7,468.57 7,458.50 7,468.57 249,443.5K
14:14 7,469.55 7,481.70 7,469.55 7,481.70 179,885.7K
14:15 7,482.01 7,482.92 7,471.76 7,471.96 169,427.8K
14:16 7,472.63 7,489.23 7,472.63 7,489.23 145,608.1K
14:17 7,490.55 7,500.22 7,490.55 7,499.60 136,637.2K
14:18 7,500.89 7,513.46 7,500.24 7,513.34 117,144.8K
14:19 7,513.46 7,513.46 7,508.67 7,510.46 137,064.9K
14:20 7,509.87 7,509.87 7,492.83 7,492.83 150,782.2K
14:21 7,493.15 7,493.65 7,490.48 7,490.54 91,150.6K
14:22 7,490.29 7,499.95 7,488.69 7,499.95 106,201.0K
14:23 7,499.69 7,499.69 7,492.31 7,492.31 88,559.7K
14:24 7,492.29 7,492.35 7,478.95 7,478.95 143,840.1K
14:25 7,479.04 7,479.04 7,476.16 7,476.16 104,207.1K
14:26 7,475.90 7,478.22 7,475.40 7,475.99 112,057.7K
14:27 7,475.86 7,475.86 7,465.57 7,465.57 143,333.4K
14:28 7,465.29 7,465.29 7,460.88 7,460.88 140,432.5K
14:29 7,460.89 7,462.10 7,460.21 7,460.22 132,000.6K
14:30 7,460.49 7,460.49 7,455.01 7,455.01 166,439.9K
14:31 7,454.46 7,466.42 7,453.94 7,466.42 179,634.7K
14:32 7,467.19 7,476.43 7,467.19 7,474.66 128,246.2K
14:33 7,475.47 7,476.40 7,461.33 7,461.33 155,606.4K
14:34 7,461.68 7,466.92 7,461.54 7,461.54 105,804.7K
14:35 7,461.16 7,461.28 7,453.59 7,453.59 139,360.4K
14:36 7,453.45 7,453.45 7,441.41 7,441.41 192,680.9K
14:37 7,440.95 7,440.95 7,431.75 7,431.75 226,466.5K
14:38 7,431.35 7,432.31 7,428.36 7,428.36 208,590.9K
14:39 7,427.99 7,427.99 7,421.34 7,421.34 198,279.2K
14:40 7,420.88 7,420.88 7,410.44 7,410.44 256,133.4K
14:41 7,410.56 7,410.56 7,402.94 7,402.94 233,951.1K
14:42 7,402.38 7,402.38 7,394.23 7,394.23 228,324.6K
14:43 7,394.10 7,414.33 7,393.18 7,414.33 288,279.7K
14:44 7,414.89 7,431.94 7,414.89 7,431.94 191,626.8K
14:45 7,432.59 7,446.25 7,432.59 7,446.25 175,769.3K
14:46 7,445.98 7,445.98 7,437.81 7,438.37 184,730.7K
14:47 7,438.49 7,441.55 7,438.46 7,441.55 133,598.7K
14:48 7,441.56 7,449.57 7,441.56 7,449.57 138,288.8K
14:49 7,449.95 7,459.25 7,449.95 7,459.25 142,230.7K
14:50 7,459.61 7,469.55 7,459.61 7,469.55 167,726.4K
14:51 7,470.14 7,474.01 7,470.14 7,474.01 153,016.0K
14:52 7,473.96 7,479.08 7,473.96 7,479.08 147,897.4K
14:53 7,478.89 7,482.49 7,478.89 7,482.49 162,219.2K
14:54 7,482.44 7,482.71 7,479.91 7,480.25 195,604.9K
14:55 7,479.99 7,480.68 7,477.70 7,477.70 207,408.5K
14:56 7,477.50 7,478.25 7,477.05 7,477.41 219,931.1K
14:57 7,477.60 7,477.84 7,477.60 7,477.84 16,691.9K
14:58 7,477.84 7,477.84 7,477.84 7,477.84 0.0K
14:59 7,477.84 7,477.84 7,476.40 7,476.40 324,171.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし