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 7,500.62 7,500.62 7,500.62 7,500.62 241,152.9K
09:29 7,500.62 7,500.62 7,500.62 7,500.62 0.0K
09:30 7,500.62 7,502.17 7,494.52 7,494.52 823,524.0K
09:31 7,493.13 7,496.79 7,491.40 7,496.79 569,548.8K
09:32 7,498.88 7,504.23 7,495.99 7,503.73 476,609.6K
09:33 7,502.55 7,502.55 7,493.39 7,494.79 458,625.0K
09:34 7,495.12 7,495.12 7,481.21 7,481.21 374,500.4K
09:35 7,480.99 7,491.23 7,479.73 7,488.42 353,785.4K
09:36 7,490.56 7,491.14 7,483.48 7,485.30 362,027.1K
09:37 7,483.80 7,483.80 7,466.78 7,470.54 395,350.8K
09:38 7,468.96 7,474.46 7,467.85 7,470.12 310,614.8K
09:39 7,469.52 7,469.52 7,452.88 7,457.73 398,898.0K
09:40 7,456.72 7,457.84 7,450.42 7,457.84 300,986.2K
09:41 7,456.90 7,456.90 7,443.85 7,443.85 294,224.8K
09:42 7,443.10 7,447.38 7,443.10 7,443.17 286,043.8K
09:43 7,447.23 7,457.02 7,447.23 7,453.64 269,776.5K
09:44 7,455.51 7,455.51 7,441.02 7,442.27 309,105.9K
09:45 7,442.92 7,447.51 7,441.02 7,447.11 261,466.6K
09:46 7,447.59 7,456.90 7,447.59 7,455.92 270,598.5K
09:47 7,457.52 7,464.43 7,451.88 7,451.88 286,397.4K
09:48 7,451.98 7,451.98 7,433.79 7,436.48 321,891.9K
09:49 7,437.05 7,445.36 7,437.05 7,445.11 235,131.5K
09:50 7,443.63 7,446.15 7,440.03 7,440.03 228,435.6K
09:51 7,439.22 7,439.22 7,424.02 7,424.62 292,262.9K
09:52 7,424.46 7,424.46 7,416.14 7,421.69 277,379.4K
09:53 7,420.75 7,424.25 7,420.51 7,421.91 209,640.9K
09:54 7,420.49 7,421.80 7,418.51 7,418.51 209,280.4K
09:55 7,418.36 7,418.36 7,413.81 7,416.53 209,200.7K
09:56 7,416.10 7,420.57 7,414.87 7,414.87 203,102.3K
09:57 7,414.63 7,414.63 7,408.65 7,408.65 204,497.5K
09:58 7,408.51 7,411.26 7,408.22 7,409.29 197,849.4K
09:59 7,409.27 7,409.80 7,397.67 7,397.67 223,149.5K
10:00 7,397.44 7,397.66 7,386.98 7,387.49 255,898.2K
10:01 7,387.21 7,388.03 7,379.11 7,381.19 280,607.2K
10:02 7,381.65 7,381.65 7,377.03 7,380.82 231,523.4K
10:03 7,380.37 7,396.26 7,380.37 7,392.99 242,427.1K
10:04 7,394.21 7,397.97 7,391.43 7,393.41 171,787.0K
10:05 7,393.36 7,394.68 7,385.41 7,388.84 179,777.3K
10:06 7,389.35 7,396.09 7,389.35 7,396.09 169,005.4K
10:07 7,396.18 7,396.39 7,387.94 7,387.94 172,557.6K
10:08 7,387.91 7,388.72 7,381.41 7,381.52 225,176.4K
10:09 7,381.06 7,381.90 7,374.30 7,374.30 202,889.6K
10:10 7,373.58 7,373.58 7,368.64 7,368.64 218,615.4K
10:11 7,368.71 7,373.87 7,368.71 7,372.52 178,577.5K
10:12 7,371.66 7,371.66 7,359.61 7,359.61 199,254.7K
10:13 7,358.97 7,358.97 7,346.01 7,348.14 311,768.7K
10:14 7,348.73 7,372.40 7,348.73 7,372.40 246,123.2K
10:15 7,373.09 7,374.42 7,370.03 7,370.48 140,154.1K
10:16 7,370.43 7,370.43 7,361.55 7,361.55 135,642.2K
10:17 7,359.46 7,359.81 7,354.90 7,354.90 149,632.6K
10:18 7,354.64 7,354.64 7,346.50 7,346.50 142,971.4K
10:19 7,346.54 7,346.83 7,343.57 7,343.63 139,385.2K
10:20 7,343.20 7,348.47 7,343.20 7,346.14 148,007.1K
10:21 7,346.00 7,353.17 7,344.96 7,353.17 136,162.6K
10:22 7,354.09 7,354.09 7,348.32 7,349.16 138,218.4K
10:23 7,349.59 7,350.32 7,343.03 7,343.03 131,266.6K
10:24 7,342.96 7,342.96 7,334.43 7,334.43 167,325.8K
10:25 7,333.33 7,333.33 7,314.32 7,314.32 305,275.0K
10:26 7,313.70 7,317.66 7,313.70 7,316.67 295,532.0K
10:27 7,316.65 7,316.65 7,304.85 7,304.85 207,461.2K
10:28 7,303.99 7,308.14 7,303.09 7,303.09 221,397.3K
10:29 7,302.61 7,308.15 7,302.38 7,307.68 197,036.6K
10:30 7,307.70 7,307.70 7,303.63 7,305.44 175,162.8K
10:31 7,305.62 7,306.73 7,301.02 7,301.02 176,082.8K
10:32 7,300.22 7,300.22 7,287.63 7,287.63 203,994.5K
10:33 7,286.94 7,290.76 7,286.74 7,286.83 200,853.7K
10:34 7,286.67 7,309.25 7,286.67 7,309.25 222,935.7K
10:35 7,309.93 7,320.61 7,309.93 7,320.60 154,626.4K
10:36 7,321.59 7,336.53 7,321.59 7,336.53 153,458.5K
10:37 7,337.63 7,340.61 7,335.10 7,336.85 137,522.7K
10:38 7,337.63 7,337.63 7,321.38 7,322.07 136,915.1K
10:39 7,321.59 7,322.26 7,313.81 7,314.11 110,679.6K
10:40 7,314.86 7,318.71 7,314.86 7,317.25 93,389.1K
10:41 7,316.10 7,316.10 7,298.35 7,302.82 179,082.4K
10:42 7,303.28 7,314.78 7,302.14 7,314.78 99,224.5K
10:43 7,317.20 7,338.77 7,317.20 7,338.51 107,639.1K
10:44 7,339.42 7,350.19 7,339.42 7,350.19 101,964.0K
10:45 7,350.52 7,350.52 7,344.54 7,347.04 110,586.1K
10:46 7,346.11 7,346.11 7,338.39 7,341.37 94,177.3K
10:47 7,342.01 7,342.09 7,337.43 7,339.80 84,279.5K
10:48 7,339.43 7,351.42 7,339.43 7,349.45 87,962.9K
10:49 7,348.64 7,348.67 7,339.07 7,339.59 106,375.7K
10:50 7,340.24 7,341.24 7,333.34 7,333.87 89,673.8K
10:51 7,334.91 7,336.96 7,334.91 7,336.71 87,276.8K
10:52 7,336.56 7,336.56 7,326.06 7,326.06 102,089.3K
10:53 7,325.69 7,325.69 7,319.07 7,324.52 93,934.3K
10:54 7,324.37 7,336.15 7,324.37 7,336.15 85,947.6K
10:55 7,336.68 7,336.68 7,326.69 7,326.69 76,008.9K
10:56 7,326.23 7,326.23 7,319.83 7,325.20 78,657.9K
10:57 7,325.23 7,328.58 7,323.06 7,328.58 62,732.3K
10:58 7,327.88 7,327.88 7,323.78 7,324.79 60,894.1K
10:59 7,324.74 7,339.93 7,324.74 7,339.10 88,418.4K
11:00 7,338.09 7,338.09 7,327.16 7,327.24 83,626.3K
11:01 7,327.38 7,327.38 7,321.30 7,321.48 75,170.6K
11:02 7,320.92 7,326.74 7,320.92 7,324.02 61,345.7K
11:03 7,324.25 7,329.93 7,324.06 7,327.49 55,181.6K
11:04 7,327.40 7,327.66 7,323.03 7,323.12 61,277.2K
11:05 7,322.98 7,332.07 7,322.98 7,331.35 67,621.2K
11:06 7,330.60 7,332.52 7,329.34 7,330.01 54,644.0K
11:07 7,330.53 7,335.38 7,330.53 7,335.38 48,671.3K
11:08 7,335.03 7,335.03 7,319.91 7,319.91 87,896.1K
11:09 7,319.79 7,321.13 7,317.11 7,321.13 64,048.7K
11:10 7,320.43 7,335.11 7,320.05 7,333.29 83,543.5K
11:11 7,332.21 7,333.76 7,329.90 7,330.39 51,273.6K
11:12 7,330.18 7,330.18 7,323.88 7,324.55 56,093.4K
11:13 7,324.71 7,325.20 7,321.35 7,321.35 47,613.5K
11:14 7,320.02 7,320.02 7,310.84 7,310.84 85,737.7K
11:15 7,311.25 7,312.77 7,310.32 7,310.41 57,984.8K
11:16 7,310.49 7,313.23 7,309.11 7,313.23 58,501.9K
11:17 7,313.41 7,319.40 7,313.41 7,318.06 62,040.8K
11:18 7,318.74 7,326.62 7,318.74 7,326.57 55,548.9K
11:19 7,326.05 7,331.21 7,325.48 7,331.21 58,424.6K
11:20 7,331.67 7,334.08 7,328.09 7,328.09 56,729.9K
11:21 7,327.68 7,327.68 7,317.32 7,317.32 68,732.9K
11:22 7,316.15 7,316.15 7,309.47 7,309.47 71,618.7K
11:23 7,309.47 7,309.47 7,302.23 7,302.23 65,782.1K
11:24 7,301.59 7,302.42 7,300.35 7,300.35 65,810.3K
11:25 7,299.97 7,299.97 7,293.57 7,293.57 78,850.4K
11:26 7,292.88 7,292.88 7,290.24 7,290.24 79,079.1K
11:27 7,290.13 7,291.09 7,287.92 7,290.32 70,723.5K
11:28 7,290.23 7,290.23 7,288.95 7,288.95 70,942.8K
11:29 7,289.06 7,289.65 7,287.88 7,288.97 72,382.2K
11:30 7,288.83 7,288.83 7,288.61 7,288.61 7,212.6K
11:31 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:32 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:33 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:34 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:35 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:36 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:37 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:38 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:39 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:40 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:41 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:42 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:43 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:44 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:45 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:46 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:47 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:48 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:49 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:50 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:51 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:52 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:53 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:54 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:55 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:56 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:57 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:58 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
11:59 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:00 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:01 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:02 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:03 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:04 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:05 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:06 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:07 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:08 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:09 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:10 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:11 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:12 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:13 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:14 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:15 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:16 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:17 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:18 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:19 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:20 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:21 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:22 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:23 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:24 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:25 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:26 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:27 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:28 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:29 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:30 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:31 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:32 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:33 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:34 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:35 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:36 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:37 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:38 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:39 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:40 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:41 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:42 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:43 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:44 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:45 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:46 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:47 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:48 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:49 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:50 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:51 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:52 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:53 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:54 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:55 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:56 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:57 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:58 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
12:59 7,288.61 7,288.61 7,288.61 7,288.61 0.0K
13:00 7,288.61 7,288.61 7,281.22 7,284.61 224,717.9K
13:01 7,284.77 7,295.83 7,284.77 7,295.31 111,946.6K
13:02 7,294.83 7,294.83 7,282.50 7,282.50 92,571.8K
13:03 7,281.56 7,283.10 7,279.00 7,279.00 89,918.3K
13:04 7,278.80 7,281.00 7,277.08 7,277.64 87,920.3K
13:05 7,277.36 7,278.20 7,273.56 7,273.56 101,673.1K
13:06 7,272.91 7,272.91 7,268.21 7,271.03 112,845.0K
13:07 7,269.19 7,278.91 7,268.08 7,277.45 105,055.2K
13:08 7,277.35 7,288.97 7,277.24 7,288.67 98,437.7K
13:09 7,289.18 7,289.18 7,282.76 7,285.12 79,310.7K
13:10 7,285.42 7,285.42 7,281.84 7,284.31 66,579.5K
13:11 7,285.04 7,298.96 7,285.04 7,298.96 81,952.2K
13:12 7,299.58 7,315.08 7,299.58 7,315.08 101,654.7K
13:13 7,314.22 7,314.22 7,306.50 7,309.69 86,542.3K
13:14 7,310.28 7,310.39 7,305.88 7,308.62 63,365.2K
13:15 7,308.41 7,310.54 7,305.16 7,310.22 70,038.9K
13:16 7,310.41 7,314.07 7,310.41 7,311.32 64,953.8K
13:17 7,311.23 7,311.23 7,303.64 7,306.40 64,372.3K
13:18 7,306.45 7,306.45 7,295.77 7,295.77 69,488.1K
13:19 7,295.82 7,298.24 7,295.38 7,295.38 54,962.0K
13:20 7,295.53 7,296.11 7,294.71 7,295.85 54,619.6K
13:21 7,295.73 7,302.13 7,295.73 7,300.79 57,127.6K
13:22 7,301.12 7,301.38 7,296.95 7,301.00 59,514.9K
13:23 7,300.87 7,303.05 7,300.62 7,302.53 44,256.1K
13:24 7,302.55 7,306.11 7,302.32 7,306.11 49,817.5K
13:25 7,306.37 7,313.93 7,306.29 7,313.92 64,564.4K
13:26 7,313.69 7,315.14 7,312.69 7,313.27 64,938.6K
13:27 7,313.51 7,321.96 7,313.51 7,321.96 61,235.8K
13:28 7,322.13 7,327.13 7,322.13 7,323.49 81,967.2K
13:29 7,323.84 7,327.78 7,323.57 7,326.80 56,586.4K
13:30 7,325.25 7,325.25 7,321.02 7,324.93 64,838.9K
13:31 7,325.11 7,331.54 7,325.11 7,331.54 74,353.5K
13:32 7,331.85 7,333.44 7,325.93 7,326.09 85,753.6K
13:33 7,325.81 7,325.81 7,316.72 7,320.03 96,160.7K
13:34 7,319.51 7,319.56 7,314.37 7,314.37 59,401.6K
13:35 7,313.88 7,313.88 7,304.19 7,304.34 85,993.7K
13:36 7,304.58 7,306.39 7,303.72 7,303.72 51,864.5K
13:37 7,303.61 7,303.61 7,300.51 7,303.36 64,131.7K
13:38 7,303.53 7,303.72 7,300.85 7,301.69 52,764.0K
13:39 7,301.65 7,301.94 7,300.69 7,301.50 50,978.0K
13:40 7,301.46 7,301.46 7,296.32 7,296.37 68,170.7K
13:41 7,296.39 7,296.39 7,294.30 7,294.49 57,438.2K
13:42 7,294.47 7,294.47 7,292.86 7,293.26 53,891.6K
13:43 7,293.26 7,293.26 7,288.19 7,288.19 60,251.7K
13:44 7,287.89 7,288.10 7,285.53 7,285.53 71,076.0K
13:45 7,285.60 7,287.35 7,285.39 7,285.59 67,345.9K
13:46 7,285.33 7,285.33 7,282.34 7,283.06 66,679.8K
13:47 7,282.94 7,289.90 7,282.47 7,288.93 61,055.0K
13:48 7,287.92 7,290.46 7,286.75 7,290.46 50,392.5K
13:49 7,290.69 7,290.72 7,286.12 7,286.12 52,768.8K
13:50 7,285.67 7,286.57 7,285.51 7,285.98 50,984.0K
13:51 7,285.92 7,285.92 7,283.10 7,285.28 53,403.7K
13:52 7,285.56 7,287.58 7,284.26 7,287.32 53,489.5K
13:53 7,287.12 7,296.20 7,286.98 7,294.47 77,594.4K
13:54 7,294.27 7,301.85 7,294.27 7,301.85 55,419.6K
13:55 7,302.33 7,302.33 7,299.43 7,299.56 53,518.1K
13:56 7,299.37 7,300.12 7,297.35 7,300.12 52,202.7K
13:57 7,300.26 7,300.74 7,297.88 7,298.51 44,267.0K
13:58 7,298.27 7,299.82 7,296.80 7,299.82 42,947.1K
13:59 7,300.00 7,307.48 7,299.51 7,307.47 64,090.3K
14:00 7,307.23 7,307.23 7,302.24 7,306.69 71,306.4K
14:01 7,306.58 7,306.59 7,300.23 7,303.94 79,183.2K
14:02 7,303.82 7,303.82 7,295.96 7,295.96 74,041.2K
14:03 7,295.00 7,295.00 7,284.48 7,284.49 96,297.1K
14:04 7,283.95 7,283.95 7,280.63 7,282.27 76,340.8K
14:05 7,282.30 7,282.87 7,278.85 7,278.85 66,704.5K
14:06 7,278.72 7,278.72 7,277.01 7,277.44 65,002.0K
14:07 7,277.11 7,277.11 7,274.39 7,274.82 78,303.9K
14:08 7,274.74 7,274.74 7,273.16 7,273.49 63,883.1K
14:09 7,273.27 7,273.85 7,272.29 7,273.21 61,366.9K
14:10 7,272.80 7,274.24 7,268.85 7,268.85 76,217.5K
14:11 7,268.37 7,268.37 7,262.74 7,262.74 100,936.6K
14:12 7,262.33 7,277.78 7,261.67 7,277.78 124,471.3K
14:13 7,278.02 7,278.02 7,274.85 7,274.87 67,953.6K
14:14 7,274.81 7,274.98 7,272.59 7,274.94 57,897.0K
14:15 7,274.93 7,283.00 7,274.93 7,282.89 65,764.4K
14:16 7,282.92 7,283.01 7,280.60 7,282.87 63,796.0K
14:17 7,282.85 7,292.52 7,282.85 7,292.52 67,715.6K
14:18 7,293.38 7,302.26 7,293.38 7,301.94 99,629.4K
14:19 7,302.26 7,306.51 7,302.15 7,306.50 73,479.5K
14:20 7,306.36 7,309.37 7,304.76 7,309.37 77,728.1K
14:21 7,309.86 7,310.09 7,305.38 7,308.63 78,475.6K
14:22 7,309.18 7,315.98 7,309.11 7,315.98 75,527.3K
14:23 7,316.27 7,317.12 7,313.75 7,315.06 63,741.4K
14:24 7,315.24 7,315.24 7,313.62 7,314.50 55,303.8K
14:25 7,314.17 7,317.50 7,314.17 7,316.32 68,592.5K
14:26 7,316.14 7,322.13 7,316.14 7,322.04 72,204.7K
14:27 7,322.43 7,335.38 7,322.43 7,335.38 99,946.2K
14:28 7,336.09 7,347.58 7,336.09 7,347.58 103,839.8K
14:29 7,348.10 7,352.11 7,348.10 7,351.63 101,346.6K
14:30 7,352.10 7,357.59 7,352.00 7,356.44 102,374.7K
14:31 7,356.93 7,361.23 7,356.93 7,358.57 98,804.4K
14:32 7,356.82 7,356.82 7,343.60 7,344.05 117,243.9K
14:33 7,346.36 7,349.79 7,343.43 7,343.43 84,179.0K
14:34 7,342.77 7,355.78 7,342.56 7,355.78 75,983.0K
14:35 7,356.63 7,362.49 7,356.63 7,361.32 89,672.8K
14:36 7,361.21 7,363.52 7,360.12 7,360.12 74,658.7K
14:37 7,358.10 7,358.70 7,352.79 7,356.67 84,904.9K
14:38 7,355.42 7,355.42 7,348.13 7,348.13 73,813.5K
14:39 7,348.28 7,349.73 7,348.23 7,348.76 63,669.9K
14:40 7,349.81 7,358.55 7,349.81 7,358.48 90,184.3K
14:41 7,359.18 7,363.80 7,359.18 7,363.80 79,539.9K
14:42 7,363.99 7,367.24 7,363.84 7,367.24 78,417.7K
14:43 7,367.69 7,367.69 7,364.68 7,366.84 92,906.2K
14:44 7,366.90 7,373.33 7,366.90 7,373.33 86,091.7K
14:45 7,374.26 7,381.01 7,373.91 7,381.01 115,416.9K
14:46 7,381.48 7,384.66 7,381.48 7,384.23 133,401.4K
14:47 7,384.47 7,389.57 7,384.47 7,389.57 111,281.4K
14:48 7,389.66 7,397.33 7,389.66 7,397.11 127,727.7K
14:49 7,398.93 7,406.30 7,398.93 7,406.30 149,007.6K
14:50 7,406.93 7,406.94 7,405.99 7,406.59 166,486.2K
14:51 7,406.38 7,406.38 7,404.21 7,404.89 148,830.7K
14:52 7,404.78 7,405.42 7,404.05 7,404.95 136,186.5K
14:53 7,404.89 7,405.73 7,404.42 7,404.42 160,625.6K
14:54 7,404.38 7,406.15 7,404.33 7,404.99 162,146.5K
14:55 7,404.92 7,405.82 7,404.41 7,405.11 180,019.5K
14:56 7,404.49 7,406.15 7,404.49 7,406.15 202,715.9K
14:57 7,406.42 7,406.66 7,406.42 7,406.66 15,189.0K
14:58 7,406.66 7,406.66 7,406.66 7,406.66 0.0K
14:59 7,406.66 7,408.07 7,406.64 7,408.07 288,221.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし