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 7,476.94 7,476.94 7,476.94 7,476.94 210,407.2K
09:29 7,476.94 7,476.94 7,476.94 7,476.94 0.0K
09:30 7,476.94 7,477.26 7,466.15 7,467.35 803,874.2K
09:31 7,467.13 7,485.04 7,467.13 7,484.76 535,707.0K
09:32 7,484.86 7,497.20 7,484.15 7,496.98 458,670.2K
09:33 7,496.86 7,497.33 7,488.23 7,493.40 392,754.3K
09:34 7,493.54 7,501.17 7,493.54 7,498.32 311,881.5K
09:35 7,498.32 7,498.32 7,494.18 7,494.41 300,626.8K
09:36 7,494.30 7,501.58 7,493.77 7,501.58 292,348.5K
09:37 7,503.30 7,508.85 7,503.08 7,508.44 261,758.5K
09:38 7,508.84 7,516.11 7,507.24 7,513.84 267,790.7K
09:39 7,513.72 7,514.39 7,501.56 7,502.29 302,120.9K
09:40 7,503.21 7,516.07 7,503.21 7,516.01 272,776.3K
09:41 7,515.34 7,515.34 7,508.80 7,510.71 231,716.2K
09:42 7,509.45 7,509.45 7,500.99 7,504.92 253,331.8K
09:43 7,504.78 7,512.68 7,502.74 7,512.68 211,732.0K
09:44 7,512.14 7,512.14 7,503.27 7,503.27 236,549.0K
09:45 7,502.35 7,502.35 7,489.52 7,492.98 278,412.9K
09:46 7,495.25 7,501.71 7,495.25 7,499.93 243,108.2K
09:47 7,499.35 7,508.00 7,498.07 7,507.28 208,334.3K
09:48 7,506.67 7,506.67 7,496.18 7,496.18 255,454.4K
09:49 7,496.05 7,496.05 7,489.64 7,489.64 223,215.0K
09:50 7,487.15 7,487.15 7,473.97 7,473.97 236,632.7K
09:51 7,473.35 7,473.36 7,470.52 7,470.52 233,971.9K
09:52 7,470.00 7,476.08 7,469.60 7,475.50 195,384.5K
09:53 7,475.29 7,475.29 7,462.22 7,462.22 213,281.3K
09:54 7,462.23 7,462.23 7,458.39 7,458.39 202,280.7K
09:55 7,457.11 7,461.05 7,454.82 7,454.88 213,731.6K
09:56 7,455.39 7,455.94 7,447.02 7,453.35 206,129.5K
09:57 7,452.47 7,452.80 7,448.74 7,449.57 166,888.2K
09:58 7,448.85 7,455.34 7,444.65 7,455.34 178,339.5K
09:59 7,457.13 7,469.54 7,457.13 7,464.40 175,756.1K
10:00 7,464.82 7,465.61 7,452.23 7,452.65 184,938.1K
10:01 7,452.92 7,461.06 7,452.92 7,460.88 136,283.0K
10:02 7,460.68 7,470.29 7,460.66 7,469.71 143,921.9K
10:03 7,469.73 7,469.73 7,457.28 7,458.54 156,024.5K
10:04 7,457.90 7,466.99 7,457.90 7,464.70 124,468.5K
10:05 7,464.74 7,464.74 7,455.32 7,455.32 132,962.7K
10:06 7,454.05 7,455.89 7,453.79 7,455.89 134,326.8K
10:07 7,456.98 7,463.83 7,456.98 7,463.83 158,824.9K
10:08 7,463.69 7,471.51 7,462.49 7,471.51 148,410.3K
10:09 7,471.52 7,481.09 7,471.52 7,481.09 123,282.6K
10:10 7,481.25 7,481.25 7,470.67 7,470.67 138,991.6K
10:11 7,470.13 7,472.17 7,469.83 7,469.83 125,745.3K
10:12 7,469.55 7,469.55 7,461.76 7,461.76 124,830.6K
10:13 7,461.45 7,461.45 7,456.34 7,456.54 125,965.0K
10:14 7,456.39 7,462.02 7,456.39 7,461.18 130,079.5K
10:15 7,461.01 7,468.31 7,460.83 7,468.02 143,214.9K
10:16 7,468.37 7,468.45 7,464.30 7,465.66 113,124.0K
10:17 7,465.14 7,465.14 7,456.40 7,456.40 116,492.2K
10:18 7,456.17 7,456.17 7,452.64 7,453.76 147,963.2K
10:19 7,454.14 7,458.86 7,454.14 7,456.85 136,813.7K
10:20 7,456.44 7,462.40 7,456.33 7,459.05 104,555.3K
10:21 7,458.64 7,458.64 7,449.81 7,449.81 114,423.4K
10:22 7,450.32 7,456.99 7,450.32 7,456.99 112,693.4K
10:23 7,457.16 7,457.21 7,453.29 7,456.21 97,684.8K
10:24 7,455.56 7,462.69 7,455.31 7,462.69 92,572.7K
10:25 7,462.75 7,471.15 7,462.75 7,470.94 92,190.8K
10:26 7,470.63 7,474.07 7,470.08 7,474.07 86,654.3K
10:27 7,474.13 7,474.13 7,471.49 7,473.46 87,769.8K
10:28 7,473.37 7,475.79 7,470.85 7,470.89 104,526.6K
10:29 7,470.55 7,470.55 7,465.17 7,466.97 87,654.9K
10:30 7,467.20 7,471.77 7,467.20 7,471.77 84,745.7K
10:31 7,471.67 7,474.87 7,471.67 7,473.93 81,434.1K
10:32 7,474.22 7,477.09 7,474.22 7,477.09 86,619.4K
10:33 7,477.35 7,480.62 7,474.73 7,474.73 83,499.5K
10:34 7,474.48 7,480.43 7,474.48 7,478.44 79,334.5K
10:35 7,478.13 7,478.37 7,469.04 7,469.04 130,187.3K
10:36 7,468.96 7,468.96 7,462.12 7,462.18 93,244.5K
10:37 7,461.98 7,461.98 7,458.75 7,461.74 94,232.9K
10:38 7,461.60 7,461.88 7,459.46 7,461.88 82,052.2K
10:39 7,462.14 7,467.72 7,462.14 7,467.37 80,787.3K
10:40 7,467.31 7,467.77 7,463.78 7,463.78 93,066.3K
10:41 7,464.01 7,465.91 7,462.26 7,465.60 94,729.8K
10:42 7,465.57 7,466.12 7,463.08 7,466.04 79,621.6K
10:43 7,465.69 7,466.27 7,463.25 7,466.27 78,485.3K
10:44 7,465.85 7,470.10 7,465.72 7,470.07 75,862.4K
10:45 7,469.82 7,475.44 7,469.82 7,475.41 83,513.1K
10:46 7,475.20 7,480.32 7,474.81 7,480.31 76,035.3K
10:47 7,479.79 7,479.79 7,477.92 7,479.07 78,854.8K
10:48 7,479.32 7,487.17 7,479.32 7,487.17 81,787.1K
10:49 7,487.93 7,489.37 7,487.71 7,487.71 85,125.6K
10:50 7,487.53 7,491.09 7,487.05 7,491.09 73,689.6K
10:51 7,491.06 7,492.41 7,489.68 7,492.17 64,981.2K
10:52 7,491.86 7,491.87 7,489.03 7,490.66 64,889.4K
10:53 7,490.69 7,490.69 7,484.60 7,484.60 64,446.8K
10:54 7,484.44 7,485.75 7,482.30 7,485.75 71,851.5K
10:55 7,485.98 7,489.52 7,485.98 7,488.02 60,491.0K
10:56 7,487.90 7,487.90 7,486.45 7,486.48 59,094.9K
10:57 7,486.16 7,489.74 7,486.16 7,489.20 58,634.4K
10:58 7,489.26 7,491.29 7,488.71 7,491.29 50,181.0K
10:59 7,491.86 7,492.83 7,491.53 7,491.54 76,815.8K
11:00 7,491.84 7,494.87 7,491.35 7,494.87 63,269.3K
11:01 7,495.06 7,498.89 7,495.06 7,498.71 61,021.4K
11:02 7,499.17 7,505.49 7,499.17 7,505.49 70,257.8K
11:03 7,505.99 7,506.30 7,500.33 7,501.03 82,403.8K
11:04 7,501.01 7,506.73 7,501.01 7,506.70 62,555.4K
11:05 7,507.00 7,507.00 7,504.22 7,505.49 59,099.0K
11:06 7,505.17 7,505.17 7,499.71 7,500.60 66,983.5K
11:07 7,501.41 7,502.23 7,498.75 7,498.75 63,133.8K
11:08 7,498.56 7,498.56 7,493.93 7,493.95 67,969.5K
11:09 7,493.72 7,496.81 7,493.72 7,496.14 51,469.9K
11:10 7,495.90 7,496.43 7,492.85 7,492.85 53,958.4K
11:11 7,492.97 7,493.72 7,491.17 7,492.25 45,783.3K
11:12 7,492.07 7,492.07 7,485.78 7,485.78 66,969.0K
11:13 7,485.82 7,485.82 7,482.99 7,484.95 61,775.8K
11:14 7,485.14 7,487.92 7,481.71 7,487.78 73,559.8K
11:15 7,487.87 7,489.26 7,487.47 7,487.63 48,464.2K
11:16 7,487.88 7,489.96 7,485.71 7,485.71 52,889.9K
11:17 7,485.60 7,485.60 7,480.10 7,480.10 52,265.9K
11:18 7,480.24 7,480.24 7,474.04 7,474.04 71,657.4K
11:19 7,474.37 7,474.37 7,473.35 7,473.35 55,208.0K
11:20 7,473.36 7,475.02 7,472.68 7,474.73 52,464.9K
11:21 7,474.69 7,474.69 7,471.22 7,471.45 54,033.0K
11:22 7,471.58 7,472.14 7,470.38 7,470.94 50,218.7K
11:23 7,471.29 7,471.29 7,467.23 7,467.38 68,671.3K
11:24 7,467.44 7,467.44 7,465.11 7,466.48 52,573.8K
11:25 7,466.37 7,466.37 7,462.16 7,462.98 71,681.8K
11:26 7,462.71 7,463.48 7,462.45 7,463.48 56,598.2K
11:27 7,463.44 7,469.41 7,463.44 7,469.08 51,255.6K
11:28 7,468.92 7,469.54 7,468.62 7,469.45 44,127.0K
11:29 7,469.64 7,469.64 7,468.75 7,468.86 53,604.1K
11:30 7,468.86 7,468.87 7,468.86 7,468.87 3,052.4K
11:31 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:32 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:33 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:34 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:35 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:36 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:37 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:38 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:39 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:40 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:41 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:42 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:43 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:44 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:45 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:46 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:47 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:48 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:49 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:50 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:51 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:52 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:53 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:54 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:55 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:56 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:57 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:58 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
11:59 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:00 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:01 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:02 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:03 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:04 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:05 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:06 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:07 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:08 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:09 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:10 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:11 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:12 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:13 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:14 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:15 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:16 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:17 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:18 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:19 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:20 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:21 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:22 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:23 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:24 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:25 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:26 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:27 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:28 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:29 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:30 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:31 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:32 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:33 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:34 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:35 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:36 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:37 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:38 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:39 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:40 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:41 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:42 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:43 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:44 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:45 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:46 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:47 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:48 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:49 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:50 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:51 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:52 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:53 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:54 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:55 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:56 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:57 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:58 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
12:59 7,468.87 7,468.87 7,468.87 7,468.87 0.0K
13:00 7,468.87 7,469.77 7,461.73 7,462.48 192,899.7K
13:01 7,462.30 7,462.30 7,455.54 7,455.54 99,746.4K
13:02 7,456.01 7,458.19 7,455.87 7,456.93 63,344.4K
13:03 7,457.61 7,461.31 7,457.61 7,461.18 58,621.9K
13:04 7,460.70 7,460.70 7,452.93 7,452.93 83,912.5K
13:05 7,452.87 7,452.87 7,449.81 7,452.82 67,163.2K
13:06 7,452.52 7,453.98 7,450.86 7,453.55 52,150.3K
13:07 7,453.59 7,455.47 7,452.08 7,452.08 62,939.3K
13:08 7,452.05 7,453.14 7,450.56 7,450.86 58,785.0K
13:09 7,450.85 7,452.97 7,450.85 7,452.53 54,664.9K
13:10 7,452.50 7,456.56 7,451.64 7,455.40 59,658.0K
13:11 7,455.11 7,455.11 7,453.68 7,454.64 53,672.7K
13:12 7,454.75 7,459.01 7,454.06 7,459.01 52,565.7K
13:13 7,459.20 7,459.20 7,458.45 7,458.45 42,642.4K
13:14 7,458.32 7,460.74 7,456.17 7,460.74 52,943.3K
13:15 7,461.05 7,463.92 7,460.85 7,462.81 53,441.0K
13:16 7,462.84 7,464.86 7,462.31 7,464.40 46,049.0K
13:17 7,464.07 7,464.07 7,458.31 7,458.68 74,036.4K
13:18 7,458.94 7,459.86 7,457.77 7,457.77 46,711.7K
13:19 7,457.98 7,459.27 7,457.34 7,457.78 47,231.4K
13:20 7,457.25 7,459.28 7,457.16 7,459.28 44,816.5K
13:21 7,459.72 7,466.90 7,459.72 7,466.70 59,022.0K
13:22 7,466.87 7,466.87 7,464.33 7,464.96 55,803.1K
13:23 7,465.14 7,466.25 7,464.79 7,466.25 45,614.3K
13:24 7,466.42 7,466.42 7,462.13 7,462.16 64,248.6K
13:25 7,461.72 7,461.72 7,458.00 7,460.46 69,920.8K
13:26 7,460.77 7,461.40 7,457.36 7,457.36 59,156.8K
13:27 7,457.40 7,459.68 7,457.39 7,459.68 55,470.2K
13:28 7,460.07 7,462.55 7,460.02 7,460.63 57,967.9K
13:29 7,460.81 7,460.83 7,460.25 7,460.70 59,476.6K
13:30 7,460.65 7,460.65 7,454.03 7,454.03 76,136.6K
13:31 7,454.41 7,455.57 7,453.21 7,453.21 74,407.0K
13:32 7,453.14 7,453.14 7,448.37 7,448.85 112,472.2K
13:33 7,448.70 7,451.96 7,448.70 7,451.86 130,917.9K
13:34 7,451.85 7,451.85 7,449.45 7,451.24 78,675.7K
13:35 7,451.18 7,451.18 7,448.48 7,448.60 68,933.8K
13:36 7,448.37 7,448.37 7,445.86 7,445.86 74,017.3K
13:37 7,445.92 7,449.41 7,445.48 7,449.33 61,235.6K
13:38 7,449.60 7,453.83 7,449.60 7,451.81 65,108.4K
13:39 7,451.19 7,451.19 7,448.65 7,448.65 57,726.5K
13:40 7,448.60 7,448.60 7,444.38 7,444.38 76,893.2K
13:41 7,444.12 7,444.12 7,442.94 7,443.80 65,596.6K
13:42 7,443.97 7,447.73 7,443.67 7,447.73 59,059.1K
13:43 7,447.84 7,450.95 7,447.84 7,450.65 63,490.5K
13:44 7,450.96 7,450.96 7,448.26 7,448.38 53,262.6K
13:45 7,448.44 7,448.44 7,443.29 7,443.49 73,172.4K
13:46 7,443.61 7,444.91 7,443.28 7,444.78 55,555.9K
13:47 7,444.69 7,452.61 7,444.49 7,452.54 67,191.5K
13:48 7,452.66 7,455.48 7,452.41 7,455.48 53,100.8K
13:49 7,456.14 7,465.16 7,456.14 7,465.16 73,431.4K
13:50 7,465.35 7,465.37 7,463.32 7,463.43 60,142.3K
13:51 7,463.05 7,463.05 7,459.17 7,459.17 54,722.7K
13:52 7,459.30 7,459.30 7,450.36 7,450.36 78,523.0K
13:53 7,450.04 7,450.04 7,441.35 7,442.35 113,907.8K
13:54 7,442.45 7,442.72 7,441.92 7,441.92 54,751.0K
13:55 7,441.88 7,443.97 7,441.79 7,441.94 55,137.2K
13:56 7,442.06 7,442.06 7,438.51 7,438.51 57,217.6K
13:57 7,438.33 7,438.33 7,434.44 7,434.44 79,047.9K
13:58 7,433.80 7,433.80 7,429.24 7,429.24 111,477.8K
13:59 7,429.20 7,429.31 7,425.50 7,425.95 90,597.5K
14:00 7,426.26 7,426.26 7,424.10 7,425.95 106,173.1K
14:01 7,425.58 7,433.10 7,425.47 7,433.10 88,643.4K
14:02 7,433.52 7,435.67 7,433.25 7,433.25 58,630.4K
14:03 7,433.24 7,433.65 7,430.80 7,430.92 48,454.3K
14:04 7,431.03 7,437.90 7,430.51 7,437.90 60,231.0K
14:05 7,437.84 7,438.20 7,433.75 7,433.75 51,161.3K
14:06 7,433.45 7,433.45 7,431.26 7,431.29 46,696.7K
14:07 7,431.20 7,431.52 7,428.58 7,428.58 63,207.4K
14:08 7,429.01 7,436.79 7,429.01 7,436.78 73,726.9K
14:09 7,436.47 7,437.40 7,436.14 7,436.91 48,174.9K
14:10 7,436.47 7,436.47 7,428.92 7,428.92 57,301.3K
14:11 7,428.15 7,428.18 7,425.17 7,425.17 60,274.9K
14:12 7,425.01 7,429.27 7,425.01 7,428.14 61,050.0K
14:13 7,428.12 7,428.12 7,424.39 7,424.39 56,254.9K
14:14 7,423.95 7,424.02 7,417.56 7,417.56 98,092.8K
14:15 7,416.96 7,418.81 7,415.93 7,418.56 87,817.6K
14:16 7,418.65 7,428.18 7,418.65 7,426.94 83,172.6K
14:17 7,426.76 7,426.76 7,422.74 7,423.10 46,486.5K
14:18 7,423.23 7,427.07 7,423.23 7,427.07 51,833.2K
14:19 7,427.19 7,427.55 7,426.73 7,427.55 38,767.0K
14:20 7,426.98 7,427.29 7,425.86 7,427.29 50,701.5K
14:21 7,427.34 7,434.12 7,427.34 7,431.04 70,394.6K
14:22 7,430.72 7,430.72 7,424.02 7,424.02 66,037.7K
14:23 7,423.96 7,424.05 7,422.05 7,422.68 53,722.4K
14:24 7,422.79 7,423.04 7,419.38 7,419.38 55,981.8K
14:25 7,419.07 7,419.07 7,416.50 7,416.50 70,616.0K
14:26 7,416.21 7,417.58 7,414.88 7,417.58 72,326.4K
14:27 7,417.37 7,417.37 7,408.68 7,408.68 104,112.6K
14:28 7,408.42 7,413.61 7,406.52 7,413.61 123,755.0K
14:29 7,413.72 7,420.70 7,413.72 7,417.91 93,604.3K
14:30 7,418.16 7,426.56 7,418.04 7,426.56 85,188.6K
14:31 7,426.82 7,428.46 7,418.94 7,418.94 91,384.6K
14:32 7,417.43 7,417.43 7,405.67 7,405.67 108,656.2K
14:33 7,405.30 7,407.92 7,404.49 7,406.70 87,452.0K
14:34 7,406.41 7,406.41 7,401.48 7,403.70 93,912.3K
14:35 7,403.45 7,403.45 7,399.90 7,400.03 93,222.8K
14:36 7,399.61 7,401.70 7,396.58 7,401.70 121,377.1K
14:37 7,402.09 7,410.18 7,402.09 7,409.20 96,753.6K
14:38 7,408.87 7,412.23 7,408.86 7,408.97 73,975.1K
14:39 7,409.02 7,409.02 7,402.40 7,402.54 81,741.9K
14:40 7,402.73 7,407.80 7,402.46 7,407.80 94,184.3K
14:41 7,408.14 7,411.97 7,405.26 7,405.26 97,776.2K
14:42 7,405.07 7,409.39 7,403.86 7,408.53 83,440.3K
14:43 7,407.88 7,414.04 7,407.68 7,414.04 97,174.5K
14:44 7,414.41 7,420.92 7,414.41 7,420.27 87,061.1K
14:45 7,420.28 7,423.68 7,420.28 7,423.68 90,461.9K
14:46 7,424.09 7,431.34 7,424.09 7,428.47 104,261.9K
14:47 7,428.27 7,428.27 7,425.39 7,425.46 90,619.4K
14:48 7,425.12 7,425.18 7,418.14 7,418.14 101,861.1K
14:49 7,418.05 7,418.05 7,414.19 7,415.36 110,773.5K
14:50 7,415.21 7,415.21 7,409.22 7,409.22 122,022.5K
14:51 7,409.30 7,409.30 7,407.28 7,407.58 125,828.7K
14:52 7,407.57 7,407.84 7,404.98 7,404.98 128,166.0K
14:53 7,404.93 7,405.93 7,402.74 7,403.22 141,313.7K
14:54 7,402.90 7,403.16 7,402.18 7,402.18 173,323.8K
14:55 7,402.39 7,403.88 7,401.62 7,402.49 186,402.0K
14:56 7,402.32 7,402.58 7,401.31 7,401.75 205,428.5K
14:57 7,401.62 7,402.10 7,401.62 7,402.08 12,824.0K
14:58 7,402.08 7,402.08 7,402.08 7,402.08 0.0K
14:59 7,402.08 7,402.08 7,397.59 7,397.59 290,824.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし