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 7,375.91 7,375.91 7,375.91 7,375.91 213,318.2K
09:29 7,375.91 7,375.91 7,375.91 7,375.91 0.0K
09:30 7,375.91 7,375.91 7,347.02 7,347.02 827,169.2K
09:31 7,345.85 7,365.28 7,342.47 7,365.28 539,386.8K
09:32 7,366.46 7,380.44 7,363.43 7,380.44 460,595.9K
09:33 7,380.94 7,392.39 7,379.01 7,387.53 383,353.7K
09:34 7,388.79 7,402.21 7,388.36 7,401.79 344,650.6K
09:35 7,401.29 7,406.12 7,398.74 7,405.03 304,792.5K
09:36 7,404.26 7,404.26 7,396.78 7,400.21 327,951.6K
09:37 7,399.37 7,406.82 7,396.57 7,406.82 314,275.5K
09:38 7,409.00 7,424.64 7,409.00 7,423.26 291,290.4K
09:39 7,423.36 7,433.57 7,421.92 7,433.57 268,713.1K
09:40 7,434.71 7,446.44 7,434.71 7,444.08 307,626.0K
09:41 7,443.31 7,443.88 7,439.93 7,443.21 255,457.6K
09:42 7,442.67 7,443.64 7,435.60 7,437.22 239,024.7K
09:43 7,437.28 7,442.23 7,424.36 7,424.36 241,397.3K
09:44 7,424.40 7,424.40 7,410.54 7,416.04 271,130.0K
09:45 7,416.73 7,420.88 7,409.71 7,417.64 260,971.4K
09:46 7,418.65 7,420.74 7,404.08 7,404.95 263,906.3K
09:47 7,405.33 7,406.60 7,400.17 7,402.73 237,842.9K
09:48 7,403.23 7,415.02 7,403.23 7,415.02 214,088.2K
09:49 7,416.37 7,426.09 7,416.37 7,417.74 204,149.7K
09:50 7,417.17 7,417.17 7,397.32 7,399.32 243,139.9K
09:51 7,399.91 7,416.26 7,399.91 7,415.29 188,233.0K
09:52 7,415.42 7,417.07 7,410.59 7,416.18 147,164.9K
09:53 7,415.99 7,415.99 7,404.97 7,405.72 155,431.3K
09:54 7,405.74 7,408.40 7,405.35 7,405.54 136,449.0K
09:55 7,405.63 7,407.45 7,400.76 7,402.85 158,151.4K
09:56 7,402.93 7,403.10 7,392.82 7,393.49 161,530.2K
09:57 7,396.39 7,412.26 7,396.39 7,412.26 178,528.4K
09:58 7,413.01 7,419.52 7,413.01 7,417.57 133,946.5K
09:59 7,416.89 7,422.84 7,416.89 7,422.84 125,988.7K
10:00 7,423.04 7,424.70 7,420.54 7,423.00 159,376.4K
10:01 7,422.68 7,422.70 7,417.43 7,417.94 144,817.0K
10:02 7,417.84 7,419.16 7,415.92 7,417.08 130,654.5K
10:03 7,416.59 7,421.11 7,414.74 7,419.71 123,003.3K
10:04 7,419.84 7,419.84 7,411.46 7,413.49 134,337.1K
10:05 7,412.65 7,412.65 7,407.77 7,410.78 127,871.6K
10:06 7,411.29 7,419.80 7,411.26 7,415.44 129,963.7K
10:07 7,415.15 7,415.15 7,406.66 7,407.31 142,572.3K
10:08 7,407.30 7,407.74 7,405.77 7,406.97 116,552.4K
10:09 7,407.03 7,407.03 7,401.81 7,402.96 124,591.0K
10:10 7,402.44 7,402.44 7,388.90 7,388.90 180,975.1K
10:11 7,388.90 7,391.76 7,388.90 7,390.63 133,076.7K
10:12 7,390.31 7,395.72 7,390.31 7,395.07 114,039.2K
10:13 7,395.17 7,396.03 7,386.60 7,386.60 138,196.6K
10:14 7,386.38 7,392.90 7,386.38 7,392.38 96,719.8K
10:15 7,392.81 7,394.06 7,390.39 7,393.11 95,845.7K
10:16 7,392.78 7,398.73 7,388.75 7,398.73 104,906.2K
10:17 7,398.25 7,407.32 7,398.25 7,407.32 90,200.4K
10:18 7,407.52 7,412.90 7,407.17 7,412.90 91,711.7K
10:19 7,412.99 7,418.70 7,412.99 7,418.66 108,205.7K
10:20 7,418.94 7,419.36 7,417.88 7,417.88 131,246.1K
10:21 7,418.44 7,421.24 7,418.44 7,420.50 105,641.7K
10:22 7,420.51 7,422.74 7,419.48 7,419.48 106,137.8K
10:23 7,420.21 7,421.60 7,417.88 7,418.94 101,919.4K
10:24 7,419.14 7,423.92 7,418.54 7,423.82 107,390.6K
10:25 7,424.06 7,428.16 7,424.06 7,426.60 112,935.3K
10:26 7,426.57 7,426.57 7,421.89 7,424.31 102,204.8K
10:27 7,424.36 7,428.41 7,424.34 7,427.23 102,521.9K
10:28 7,426.95 7,427.49 7,423.00 7,424.78 92,023.0K
10:29 7,424.77 7,424.77 7,421.89 7,423.25 90,572.1K
10:30 7,423.82 7,429.48 7,423.82 7,428.86 116,899.3K
10:31 7,428.39 7,428.39 7,417.71 7,417.71 107,817.0K
10:32 7,416.91 7,416.91 7,412.73 7,413.53 95,360.4K
10:33 7,414.26 7,420.73 7,414.26 7,420.73 87,773.4K
10:34 7,421.21 7,428.69 7,421.21 7,428.69 81,555.0K
10:35 7,428.90 7,433.48 7,428.90 7,433.48 85,906.8K
10:36 7,433.00 7,433.00 7,430.37 7,432.22 82,045.1K
10:37 7,431.86 7,431.91 7,429.27 7,430.00 77,205.2K
10:38 7,429.45 7,430.28 7,428.01 7,428.01 79,177.6K
10:39 7,427.82 7,427.82 7,426.45 7,427.02 87,441.0K
10:40 7,426.83 7,426.83 7,419.15 7,419.20 90,868.3K
10:41 7,419.34 7,420.54 7,417.42 7,417.42 75,323.3K
10:42 7,417.17 7,417.17 7,411.68 7,411.68 80,521.4K
10:43 7,411.23 7,411.23 7,406.89 7,408.80 89,769.3K
10:44 7,409.23 7,414.43 7,409.23 7,414.43 70,793.7K
10:45 7,414.87 7,422.06 7,414.87 7,421.75 74,153.1K
10:46 7,421.83 7,423.76 7,421.67 7,423.65 61,167.1K
10:47 7,423.19 7,423.19 7,420.36 7,422.14 60,962.3K
10:48 7,422.31 7,427.44 7,422.31 7,427.44 64,084.9K
10:49 7,427.54 7,429.71 7,427.54 7,429.71 70,229.9K
10:50 7,429.90 7,431.67 7,429.90 7,431.67 63,839.0K
10:51 7,431.65 7,434.96 7,431.65 7,434.96 72,461.5K
10:52 7,435.68 7,442.85 7,435.68 7,442.72 89,451.8K
10:53 7,442.00 7,443.70 7,441.68 7,443.70 71,574.0K
10:54 7,443.99 7,449.74 7,443.99 7,449.74 78,647.6K
10:55 7,450.70 7,455.10 7,450.70 7,454.87 88,001.3K
10:56 7,454.56 7,456.16 7,454.56 7,456.16 77,147.5K
10:57 7,456.32 7,457.40 7,455.97 7,457.17 70,391.9K
10:58 7,457.36 7,466.35 7,457.36 7,466.35 89,311.8K
10:59 7,467.14 7,474.79 7,466.76 7,474.01 115,000.3K
11:00 7,475.20 7,477.84 7,471.42 7,471.42 94,090.3K
11:01 7,471.15 7,473.48 7,470.83 7,471.06 74,132.5K
11:02 7,471.04 7,474.08 7,469.52 7,472.21 68,500.7K
11:03 7,472.88 7,476.91 7,472.88 7,476.91 83,575.4K
11:04 7,476.49 7,476.53 7,471.39 7,471.39 78,208.1K
11:05 7,471.24 7,471.91 7,468.54 7,469.34 71,533.0K
11:06 7,469.26 7,470.20 7,467.07 7,467.07 84,161.8K
11:07 7,467.02 7,468.35 7,462.69 7,462.69 80,230.9K
11:08 7,462.50 7,463.48 7,462.21 7,462.98 68,720.0K
11:09 7,462.97 7,466.98 7,462.97 7,466.92 74,515.3K
11:10 7,467.74 7,473.77 7,467.74 7,473.10 74,337.2K
11:11 7,473.22 7,473.22 7,466.07 7,466.07 89,020.2K
11:12 7,466.03 7,470.43 7,466.03 7,470.43 69,929.8K
11:13 7,470.30 7,472.84 7,470.30 7,472.73 62,969.7K
11:14 7,472.87 7,477.92 7,472.87 7,477.91 70,660.8K
11:15 7,478.45 7,483.40 7,478.45 7,481.95 88,770.7K
11:16 7,481.90 7,483.00 7,481.57 7,483.00 76,078.0K
11:17 7,483.28 7,484.36 7,483.24 7,483.74 69,379.0K
11:18 7,483.93 7,483.93 7,475.81 7,476.25 78,809.2K
11:19 7,476.78 7,486.88 7,476.78 7,486.88 85,418.0K
11:20 7,489.13 7,495.31 7,489.13 7,493.03 112,688.0K
11:21 7,492.99 7,495.41 7,492.99 7,495.36 72,596.6K
11:22 7,494.70 7,496.56 7,494.70 7,496.38 71,770.3K
11:23 7,496.25 7,496.29 7,494.33 7,496.26 70,766.4K
11:24 7,496.53 7,496.53 7,495.46 7,496.01 70,896.3K
11:25 7,496.33 7,497.79 7,496.27 7,496.90 70,705.0K
11:26 7,497.11 7,500.46 7,497.11 7,500.46 69,089.4K
11:27 7,500.47 7,501.13 7,500.18 7,500.71 76,543.4K
11:28 7,501.14 7,504.09 7,501.14 7,503.94 72,424.9K
11:29 7,504.23 7,507.11 7,503.89 7,507.11 79,486.2K
11:30 7,507.42 7,507.58 7,507.42 7,507.58 6,408.7K
11:31 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:32 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:33 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:34 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:35 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:36 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:37 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:38 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:39 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:40 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:41 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:42 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:43 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:44 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:45 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:46 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:47 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:48 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:49 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:50 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:51 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:52 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:53 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:54 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:55 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:56 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:57 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:58 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
11:59 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:00 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:01 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:02 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:03 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:04 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:05 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:06 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:07 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:08 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:09 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:10 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:11 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:12 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:13 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:14 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:15 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:16 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:17 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:18 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:19 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:20 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:21 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:22 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:23 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:24 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:25 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:26 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:27 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:28 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:29 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:30 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:31 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:32 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:33 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:34 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:35 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:36 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:37 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:38 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:39 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:40 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:41 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:42 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:43 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:44 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:45 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:46 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:47 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:48 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:49 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:50 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:51 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:52 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:53 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:54 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:55 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:56 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:57 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:58 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
12:59 7,507.58 7,507.58 7,507.58 7,507.58 0.0K
13:00 7,507.58 7,514.39 7,507.58 7,508.83 390,983.5K
13:01 7,509.23 7,509.23 7,502.38 7,504.17 159,987.0K
13:02 7,503.69 7,509.24 7,503.69 7,506.97 110,055.0K
13:03 7,506.85 7,506.85 7,498.28 7,498.28 101,547.4K
13:04 7,497.59 7,500.08 7,497.27 7,497.71 94,770.9K
13:05 7,497.75 7,501.39 7,497.36 7,499.07 95,750.5K
13:06 7,499.02 7,499.02 7,489.76 7,491.91 118,257.1K
13:07 7,491.62 7,492.93 7,486.43 7,486.43 89,617.7K
13:08 7,486.10 7,486.10 7,483.52 7,483.56 77,479.8K
13:09 7,483.94 7,492.84 7,483.94 7,492.84 96,329.6K
13:10 7,494.15 7,498.21 7,494.15 7,495.47 98,889.6K
13:11 7,495.47 7,496.27 7,494.86 7,494.86 78,781.7K
13:12 7,494.52 7,494.52 7,485.19 7,485.19 103,698.7K
13:13 7,484.63 7,484.63 7,479.21 7,479.34 98,106.9K
13:14 7,479.27 7,480.93 7,478.67 7,478.67 95,783.9K
13:15 7,478.65 7,482.80 7,478.57 7,482.80 97,005.8K
13:16 7,483.02 7,487.84 7,483.02 7,487.84 88,464.8K
13:17 7,488.34 7,493.03 7,488.34 7,491.41 92,266.4K
13:18 7,491.17 7,491.30 7,490.16 7,490.56 85,452.5K
13:19 7,490.55 7,490.72 7,489.41 7,490.65 77,030.7K
13:20 7,490.95 7,492.95 7,487.37 7,487.37 101,206.1K
13:21 7,486.64 7,487.91 7,486.64 7,487.48 82,969.3K
13:22 7,487.45 7,487.45 7,481.98 7,481.98 87,885.8K
13:23 7,481.90 7,483.42 7,480.34 7,483.42 76,504.0K
13:24 7,483.60 7,483.73 7,482.65 7,483.37 71,088.7K
13:25 7,484.53 7,486.79 7,484.53 7,485.43 80,170.5K
13:26 7,485.40 7,486.89 7,485.34 7,485.62 69,597.7K
13:27 7,485.82 7,490.36 7,485.82 7,490.36 66,892.8K
13:28 7,490.52 7,495.12 7,490.47 7,495.12 80,520.2K
13:29 7,495.32 7,497.64 7,495.32 7,497.64 73,124.1K
13:30 7,497.99 7,497.99 7,495.70 7,495.70 76,985.2K
13:31 7,495.23 7,499.98 7,493.74 7,499.98 75,383.3K
13:32 7,499.91 7,509.30 7,499.91 7,509.30 113,816.3K
13:33 7,509.39 7,509.39 7,503.35 7,506.26 91,334.4K
13:34 7,506.37 7,506.46 7,505.16 7,505.44 65,949.1K
13:35 7,505.26 7,506.94 7,505.26 7,506.33 67,740.8K
13:36 7,506.22 7,509.41 7,506.22 7,509.41 73,986.9K
13:37 7,509.67 7,510.55 7,509.58 7,510.55 71,575.5K
13:38 7,510.84 7,511.13 7,502.98 7,502.98 88,220.2K
13:39 7,503.14 7,505.77 7,503.05 7,505.59 65,761.6K
13:40 7,505.63 7,508.67 7,505.63 7,507.21 68,831.9K
13:41 7,507.35 7,512.98 7,506.79 7,512.89 78,111.0K
13:42 7,512.51 7,513.14 7,510.46 7,511.00 66,750.4K
13:43 7,511.29 7,512.07 7,510.15 7,512.06 62,868.7K
13:44 7,512.42 7,519.10 7,512.20 7,518.96 96,932.1K
13:45 7,519.12 7,523.69 7,519.12 7,523.64 95,461.2K
13:46 7,523.86 7,526.20 7,523.86 7,526.18 104,152.8K
13:47 7,526.21 7,527.77 7,526.21 7,527.43 78,589.9K
13:48 7,526.68 7,528.03 7,526.03 7,528.03 82,813.4K
13:49 7,528.65 7,529.26 7,527.82 7,528.23 94,549.1K
13:50 7,528.18 7,532.14 7,528.08 7,528.08 103,311.9K
13:51 7,527.45 7,529.22 7,526.02 7,528.70 83,614.9K
13:52 7,528.12 7,528.84 7,527.09 7,528.32 76,156.2K
13:53 7,528.19 7,530.68 7,527.89 7,530.58 84,458.0K
13:54 7,530.52 7,533.84 7,530.52 7,532.70 95,250.2K
13:55 7,532.55 7,532.55 7,526.69 7,526.69 88,021.9K
13:56 7,526.33 7,526.33 7,520.78 7,520.78 89,176.3K
13:57 7,520.23 7,523.09 7,519.49 7,521.73 85,441.5K
13:58 7,521.51 7,521.55 7,514.60 7,514.60 78,642.6K
13:59 7,514.67 7,514.67 7,513.57 7,513.83 73,429.8K
14:00 7,513.50 7,524.66 7,513.50 7,524.66 107,763.1K
14:01 7,524.99 7,528.76 7,524.99 7,528.43 83,101.0K
14:02 7,528.24 7,528.90 7,527.51 7,527.51 70,573.4K
14:03 7,527.11 7,527.22 7,521.22 7,521.23 71,801.3K
14:04 7,521.18 7,521.18 7,518.85 7,518.85 69,045.4K
14:05 7,518.45 7,519.63 7,514.82 7,519.56 97,219.7K
14:06 7,519.37 7,521.66 7,519.37 7,519.87 61,685.3K
14:07 7,519.97 7,522.09 7,519.97 7,522.09 53,311.3K
14:08 7,522.41 7,522.41 7,520.80 7,521.64 53,715.8K
14:09 7,521.44 7,521.69 7,516.53 7,516.78 75,175.8K
14:10 7,516.43 7,516.43 7,511.66 7,511.84 94,439.9K
14:11 7,511.72 7,515.76 7,511.49 7,515.76 78,001.0K
14:12 7,515.70 7,520.73 7,515.70 7,520.11 84,998.7K
14:13 7,519.64 7,520.00 7,519.44 7,519.93 54,689.1K
14:14 7,519.77 7,520.32 7,519.44 7,520.09 56,050.3K
14:15 7,520.25 7,524.12 7,520.15 7,524.12 76,544.9K
14:16 7,524.30 7,525.11 7,523.48 7,523.89 65,826.5K
14:17 7,524.00 7,524.80 7,523.97 7,524.59 66,311.0K
14:18 7,524.99 7,526.17 7,524.96 7,525.74 70,957.5K
14:19 7,525.97 7,526.53 7,524.40 7,524.75 85,492.2K
14:20 7,524.95 7,525.80 7,522.65 7,523.07 90,770.8K
14:21 7,523.36 7,525.96 7,523.36 7,524.06 67,261.9K
14:22 7,523.89 7,523.89 7,521.27 7,521.48 66,463.7K
14:23 7,521.46 7,522.72 7,520.19 7,522.72 74,315.6K
14:24 7,522.96 7,523.39 7,522.38 7,522.38 55,452.2K
14:25 7,522.46 7,522.96 7,521.66 7,521.66 64,503.3K
14:26 7,521.18 7,521.18 7,512.11 7,512.19 110,889.9K
14:27 7,511.89 7,513.23 7,511.89 7,512.81 79,389.7K
14:28 7,512.69 7,512.69 7,511.40 7,512.35 68,842.5K
14:29 7,512.42 7,514.93 7,512.13 7,514.93 73,033.7K
14:30 7,515.49 7,516.01 7,514.60 7,514.68 71,577.2K
14:31 7,514.75 7,515.26 7,512.33 7,512.52 73,587.1K
14:32 7,512.53 7,515.73 7,512.53 7,515.73 71,341.6K
14:33 7,515.95 7,518.17 7,515.95 7,516.80 84,628.1K
14:34 7,516.83 7,517.64 7,516.76 7,517.64 62,263.4K
14:35 7,517.05 7,518.95 7,517.05 7,518.95 66,688.9K
14:36 7,518.87 7,519.63 7,518.80 7,519.34 70,283.2K
14:37 7,519.32 7,520.65 7,519.32 7,520.45 70,327.8K
14:38 7,520.56 7,521.84 7,520.56 7,521.84 72,057.1K
14:39 7,521.65 7,522.71 7,521.35 7,522.71 82,622.2K
14:40 7,522.70 7,524.90 7,522.70 7,524.51 115,507.0K
14:41 7,524.62 7,524.85 7,523.20 7,523.87 104,993.1K
14:42 7,524.17 7,524.95 7,524.00 7,524.26 89,983.7K
14:43 7,524.40 7,525.30 7,524.22 7,525.30 103,126.6K
14:44 7,525.19 7,525.54 7,524.53 7,525.34 119,514.0K
14:45 7,525.23 7,526.70 7,525.06 7,526.70 120,564.1K
14:46 7,526.79 7,528.52 7,526.79 7,528.40 127,300.0K
14:47 7,528.32 7,530.55 7,528.16 7,530.27 123,598.7K
14:48 7,530.22 7,531.08 7,529.74 7,530.81 120,278.3K
14:49 7,530.68 7,531.07 7,530.08 7,530.63 128,873.2K
14:50 7,530.66 7,530.66 7,529.37 7,529.98 164,905.9K
14:51 7,529.98 7,529.98 7,528.24 7,528.47 149,364.4K
14:52 7,528.54 7,528.88 7,528.29 7,528.83 145,000.5K
14:53 7,529.25 7,530.01 7,528.97 7,528.97 160,938.2K
14:54 7,529.48 7,530.16 7,528.91 7,530.16 174,173.3K
14:55 7,530.02 7,530.76 7,529.55 7,530.74 196,146.9K
14:56 7,530.92 7,532.15 7,530.33 7,531.80 231,447.8K
14:57 7,532.64 7,533.16 7,532.64 7,533.16 15,457.2K
14:58 7,533.16 7,533.16 7,533.16 7,533.16 0.0K
14:59 7,533.16 7,534.22 7,533.16 7,534.22 318,403.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし