Shanghai SE 50 (SSE50)

SSE50
🏛️ 中国 →
2,941.02
最終更新: 2025-09-26
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 2,944.73 2,944.73 2,944.73 2,944.73 50,448.7K
09:29 2,944.73 2,944.73 2,944.73 2,944.73 0.0K
09:30 2,944.73 2,946.41 2,944.39 2,945.27 158,152.6K
09:31 2,945.12 2,945.12 2,941.98 2,942.40 119,079.5K
09:32 2,942.83 2,944.21 2,941.87 2,944.18 90,842.0K
09:33 2,944.60 2,944.60 2,943.25 2,943.25 99,806.5K
09:34 2,943.19 2,946.78 2,943.19 2,946.78 75,982.5K
09:35 2,946.01 2,946.01 2,942.75 2,942.75 82,611.1K
09:36 2,942.74 2,944.64 2,942.47 2,944.64 111,957.8K
09:37 2,945.33 2,945.33 2,943.07 2,943.78 67,402.3K
09:38 2,943.94 2,946.73 2,943.70 2,946.73 92,784.9K
09:39 2,946.35 2,946.35 2,943.74 2,944.49 73,608.9K
09:40 2,944.59 2,946.03 2,943.67 2,946.03 52,968.5K
09:41 2,945.87 2,947.18 2,945.38 2,946.46 48,207.5K
09:42 2,946.70 2,947.45 2,946.20 2,946.37 61,658.6K
09:43 2,946.06 2,946.79 2,944.95 2,946.57 58,510.4K
09:44 2,946.82 2,948.66 2,946.72 2,947.02 40,911.0K
09:45 2,947.41 2,949.09 2,946.86 2,948.62 34,361.9K
09:46 2,948.21 2,948.21 2,945.69 2,947.29 48,612.6K
09:47 2,947.39 2,949.32 2,947.39 2,948.87 35,985.5K
09:48 2,948.79 2,949.76 2,948.48 2,948.92 37,132.7K
09:49 2,948.90 2,949.28 2,946.63 2,946.63 50,313.2K
09:50 2,946.83 2,948.25 2,946.83 2,947.01 39,827.0K
09:51 2,946.86 2,946.86 2,944.97 2,945.16 42,096.0K
09:52 2,945.35 2,947.22 2,945.29 2,947.12 36,008.1K
09:53 2,946.98 2,946.98 2,943.54 2,943.94 37,617.5K
09:54 2,944.08 2,945.67 2,944.08 2,944.71 34,361.3K
09:55 2,945.04 2,946.48 2,944.68 2,945.91 25,876.0K
09:56 2,945.56 2,947.67 2,945.37 2,946.95 28,505.3K
09:57 2,946.88 2,948.44 2,945.76 2,945.76 34,207.7K
09:58 2,945.30 2,946.01 2,944.38 2,945.21 20,335.5K
09:59 2,945.17 2,945.63 2,944.61 2,945.05 18,530.0K
10:00 2,945.19 2,945.37 2,944.32 2,945.05 24,110.9K
10:01 2,944.93 2,945.29 2,944.29 2,944.29 33,880.3K
10:02 2,944.46 2,944.48 2,943.76 2,944.12 21,371.3K
10:03 2,944.27 2,948.20 2,944.27 2,947.46 25,598.7K
10:04 2,947.66 2,949.55 2,947.66 2,949.07 22,499.8K
10:05 2,949.25 2,949.61 2,947.10 2,947.10 25,625.9K
10:06 2,947.19 2,947.79 2,946.79 2,947.16 30,520.9K
10:07 2,946.34 2,947.31 2,943.49 2,943.98 42,507.8K
10:08 2,943.65 2,943.86 2,942.72 2,943.48 40,326.6K
10:09 2,943.18 2,945.74 2,943.18 2,945.74 25,207.7K
10:10 2,945.85 2,946.71 2,944.82 2,944.82 25,308.5K
10:11 2,944.92 2,945.74 2,944.53 2,945.25 29,633.1K
10:12 2,945.04 2,945.59 2,944.06 2,945.59 23,173.1K
10:13 2,945.25 2,946.88 2,945.25 2,945.78 24,296.2K
10:14 2,945.99 2,945.99 2,945.08 2,945.57 28,445.1K
10:15 2,945.04 2,945.31 2,943.71 2,943.89 27,553.9K
10:16 2,943.57 2,944.42 2,943.00 2,944.36 22,614.9K
10:17 2,944.41 2,945.91 2,944.41 2,945.80 22,480.2K
10:18 2,945.65 2,946.90 2,945.43 2,946.61 26,596.2K
10:19 2,946.19 2,946.19 2,943.09 2,944.83 34,137.4K
10:20 2,945.28 2,946.03 2,944.51 2,945.30 19,939.7K
10:21 2,945.43 2,945.43 2,942.92 2,944.66 27,301.4K
10:22 2,945.34 2,945.88 2,944.33 2,944.96 32,121.3K
10:23 2,945.11 2,945.55 2,944.53 2,944.54 25,515.5K
10:24 2,944.58 2,944.58 2,943.07 2,943.62 28,439.2K
10:25 2,943.58 2,944.61 2,943.23 2,944.56 16,717.4K
10:26 2,944.79 2,944.82 2,944.07 2,944.17 25,264.9K
10:27 2,944.33 2,945.96 2,943.93 2,945.12 19,375.2K
10:28 2,945.34 2,947.19 2,945.34 2,947.19 17,831.2K
10:29 2,947.23 2,948.08 2,947.01 2,948.08 19,478.8K
10:30 2,948.03 2,948.87 2,948.03 2,948.68 16,703.8K
10:31 2,948.70 2,950.25 2,948.53 2,949.16 19,389.4K
10:32 2,949.53 2,950.58 2,949.48 2,949.54 15,182.2K
10:33 2,950.02 2,952.32 2,950.02 2,951.69 16,830.4K
10:34 2,951.49 2,953.19 2,951.49 2,953.07 16,433.0K
10:35 2,953.17 2,955.98 2,953.17 2,955.31 22,956.8K
10:36 2,955.01 2,956.27 2,955.01 2,955.59 26,561.0K
10:37 2,955.66 2,956.05 2,953.82 2,955.43 21,792.1K
10:38 2,955.08 2,955.44 2,953.94 2,954.65 15,334.5K
10:39 2,954.70 2,955.40 2,954.70 2,954.94 13,851.7K
10:40 2,954.54 2,955.44 2,954.24 2,954.62 17,425.5K
10:41 2,954.74 2,954.85 2,951.66 2,951.66 24,743.7K
10:42 2,951.67 2,952.23 2,950.98 2,952.21 17,727.1K
10:43 2,952.42 2,952.63 2,951.83 2,951.84 15,567.1K
10:44 2,952.18 2,954.04 2,952.18 2,953.50 13,827.9K
10:45 2,953.41 2,953.70 2,953.09 2,953.10 10,869.4K
10:46 2,953.65 2,953.77 2,953.18 2,953.46 13,833.3K
10:47 2,953.57 2,954.54 2,953.16 2,954.23 11,534.2K
10:48 2,954.29 2,954.53 2,953.88 2,954.07 10,294.8K
10:49 2,954.28 2,955.27 2,954.28 2,954.79 11,044.7K
10:50 2,954.78 2,955.94 2,954.70 2,955.12 9,582.0K
10:51 2,955.39 2,956.28 2,955.08 2,955.79 12,277.7K
10:52 2,955.79 2,956.19 2,954.41 2,954.41 17,964.8K
10:53 2,954.55 2,955.04 2,954.37 2,954.61 13,771.3K
10:54 2,954.38 2,954.38 2,952.33 2,952.70 17,916.5K
10:55 2,952.66 2,953.48 2,951.82 2,953.27 15,039.0K
10:56 2,953.47 2,955.75 2,953.28 2,955.74 22,548.4K
10:57 2,955.50 2,955.66 2,954.04 2,954.04 46,586.0K
10:58 2,953.66 2,953.66 2,951.96 2,953.29 22,677.3K
10:59 2,953.01 2,954.63 2,953.01 2,954.30 23,028.3K
11:00 2,954.13 2,954.81 2,953.28 2,953.28 19,123.2K
11:01 2,953.47 2,954.70 2,953.33 2,954.69 14,608.7K
11:02 2,954.71 2,954.71 2,953.64 2,954.09 14,804.4K
11:03 2,954.47 2,956.58 2,954.47 2,956.31 12,291.0K
11:04 2,956.34 2,956.34 2,954.88 2,955.25 16,036.0K
11:05 2,955.73 2,956.18 2,955.55 2,956.18 12,675.8K
11:06 2,956.07 2,956.82 2,956.03 2,956.75 28,433.4K
11:07 2,956.70 2,957.38 2,956.42 2,956.42 14,235.0K
11:08 2,956.40 2,956.67 2,955.00 2,955.24 12,359.1K
11:09 2,955.70 2,956.13 2,955.13 2,955.35 11,542.3K
11:10 2,955.44 2,955.72 2,954.89 2,955.67 14,662.5K
11:11 2,955.39 2,955.57 2,954.17 2,954.17 10,401.7K
11:12 2,954.88 2,955.56 2,954.11 2,955.44 34,648.1K
11:13 2,955.32 2,956.23 2,955.32 2,955.61 7,934.7K
11:14 2,955.87 2,955.87 2,954.81 2,955.30 12,132.1K
11:15 2,954.99 2,954.99 2,954.10 2,954.69 9,186.9K
11:16 2,954.17 2,955.57 2,954.01 2,954.11 13,482.0K
11:17 2,954.24 2,956.58 2,954.23 2,956.57 9,352.1K
11:18 2,956.59 2,957.30 2,956.55 2,956.85 11,271.9K
11:19 2,956.70 2,957.54 2,956.60 2,957.34 7,813.6K
11:20 2,957.22 2,957.84 2,956.56 2,956.73 13,671.4K
11:21 2,957.15 2,957.30 2,956.37 2,956.90 7,309.9K
11:22 2,956.68 2,959.70 2,956.68 2,959.09 12,710.3K
11:23 2,958.87 2,958.87 2,957.61 2,958.39 7,776.3K
11:24 2,957.90 2,959.40 2,957.90 2,959.11 9,818.3K
11:25 2,959.27 2,960.23 2,959.16 2,959.72 12,114.1K
11:26 2,959.66 2,960.55 2,959.44 2,960.22 8,926.0K
11:27 2,960.15 2,960.59 2,959.06 2,959.38 11,214.4K
11:28 2,959.41 2,959.62 2,958.75 2,959.17 7,903.1K
11:29 2,959.13 2,959.13 2,957.80 2,958.17 12,013.0K
11:30 2,958.22 2,958.22 2,957.63 2,957.63 387.3K
11:31 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:32 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:33 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:34 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:35 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:36 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:37 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:38 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:39 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:40 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:41 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:42 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:43 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:44 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:45 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:46 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:47 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:48 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:49 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:50 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:51 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:52 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:53 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:54 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:55 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:56 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:57 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:58 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
11:59 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:00 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:01 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:02 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:03 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:04 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:05 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:06 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:07 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:08 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:09 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:10 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:11 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:12 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:13 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:14 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:15 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:16 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:17 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:18 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:19 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:20 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:21 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:22 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:23 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:24 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:25 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:26 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:27 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:28 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:29 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:30 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:31 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:32 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:33 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:34 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:35 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:36 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:37 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:38 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:39 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:40 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:41 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:42 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:43 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:44 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:45 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:46 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:47 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:48 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:49 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:50 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:51 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:52 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:53 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:54 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:55 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:56 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:57 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:58 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
12:59 2,957.63 2,957.63 2,957.63 2,957.63 0.0K
13:00 2,957.63 2,958.51 2,955.40 2,955.93 57,266.0K
13:01 2,956.21 2,956.21 2,954.70 2,955.68 21,279.7K
13:02 2,955.53 2,955.91 2,954.79 2,954.79 14,728.4K
13:03 2,954.83 2,954.83 2,952.84 2,953.91 23,406.8K
13:04 2,953.50 2,954.35 2,953.35 2,953.35 12,339.7K
13:05 2,953.75 2,956.46 2,953.75 2,956.46 11,274.2K
13:06 2,956.86 2,957.47 2,956.73 2,957.47 19,502.1K
13:07 2,957.69 2,958.22 2,956.80 2,957.75 11,865.1K
13:08 2,957.44 2,957.94 2,956.78 2,957.94 16,017.9K
13:09 2,957.76 2,958.87 2,957.76 2,958.16 14,410.3K
13:10 2,958.09 2,958.09 2,956.07 2,956.99 16,650.7K
13:11 2,956.91 2,958.22 2,956.43 2,956.73 12,356.3K
13:12 2,956.83 2,957.37 2,955.12 2,955.12 12,131.4K
13:13 2,954.85 2,954.85 2,952.13 2,952.60 22,031.4K
13:14 2,952.76 2,952.76 2,951.65 2,951.65 16,514.1K
13:15 2,951.28 2,952.28 2,951.14 2,951.49 28,738.6K
13:16 2,951.75 2,953.18 2,951.48 2,952.84 26,593.2K
13:17 2,952.56 2,952.96 2,950.91 2,951.02 14,298.4K
13:18 2,950.49 2,950.71 2,949.98 2,950.40 12,849.0K
13:19 2,950.16 2,950.30 2,949.23 2,949.66 13,455.9K
13:20 2,949.46 2,952.08 2,949.16 2,952.08 20,668.6K
13:21 2,952.00 2,952.85 2,951.97 2,952.17 15,434.3K
13:22 2,952.32 2,952.32 2,950.54 2,951.05 14,184.5K
13:23 2,951.12 2,952.41 2,951.12 2,951.70 16,693.0K
13:24 2,951.58 2,951.58 2,950.61 2,950.61 12,049.6K
13:25 2,950.88 2,951.02 2,950.29 2,950.60 13,656.3K
13:26 2,949.97 2,950.29 2,949.02 2,949.08 16,049.8K
13:27 2,948.69 2,950.02 2,948.40 2,949.76 19,927.2K
13:28 2,949.62 2,949.80 2,948.99 2,948.99 12,966.1K
13:29 2,948.81 2,949.12 2,947.25 2,947.30 13,949.1K
13:30 2,947.28 2,947.79 2,946.81 2,946.81 16,420.3K
13:31 2,946.79 2,948.18 2,946.73 2,948.01 15,117.8K
13:32 2,947.96 2,948.02 2,946.38 2,946.45 21,781.7K
13:33 2,946.19 2,946.19 2,943.87 2,944.19 21,685.3K
13:34 2,943.93 2,947.08 2,943.45 2,946.77 23,181.7K
13:35 2,946.55 2,949.96 2,946.55 2,949.96 24,812.2K
13:36 2,949.88 2,950.71 2,949.76 2,949.94 15,716.4K
13:37 2,949.92 2,949.92 2,948.26 2,948.28 14,547.0K
13:38 2,948.13 2,950.20 2,947.99 2,949.68 10,364.6K
13:39 2,949.73 2,951.65 2,949.73 2,951.65 12,127.7K
13:40 2,951.92 2,953.72 2,951.92 2,953.67 16,544.5K
13:41 2,953.65 2,954.19 2,953.44 2,954.19 12,155.1K
13:42 2,953.77 2,954.00 2,953.09 2,954.00 15,464.8K
13:43 2,953.87 2,954.89 2,953.87 2,954.58 11,335.4K
13:44 2,954.63 2,955.81 2,954.50 2,955.74 8,881.0K
13:45 2,955.59 2,955.59 2,953.89 2,953.89 14,281.5K
13:46 2,953.81 2,953.81 2,952.90 2,953.21 8,351.7K
13:47 2,952.87 2,953.30 2,952.45 2,952.57 7,197.1K
13:48 2,952.64 2,955.18 2,952.49 2,954.92 17,808.5K
13:49 2,954.69 2,954.69 2,952.94 2,953.16 8,914.1K
13:50 2,953.49 2,953.49 2,952.67 2,953.19 9,097.7K
13:51 2,953.07 2,953.33 2,952.53 2,953.26 10,872.2K
13:52 2,953.10 2,953.28 2,952.45 2,953.26 7,705.7K
13:53 2,953.14 2,954.67 2,953.14 2,953.91 11,760.7K
13:54 2,953.93 2,954.26 2,953.57 2,953.83 10,631.4K
13:55 2,953.77 2,954.21 2,953.44 2,953.93 12,964.0K
13:56 2,953.86 2,955.61 2,953.86 2,954.65 14,698.8K
13:57 2,954.93 2,955.54 2,954.65 2,955.08 8,439.4K
13:58 2,954.86 2,955.68 2,954.82 2,955.29 7,661.6K
13:59 2,955.31 2,955.61 2,955.04 2,955.57 10,206.2K
14:00 2,955.66 2,959.16 2,955.54 2,958.86 20,861.6K
14:01 2,958.77 2,958.77 2,956.90 2,957.47 13,486.4K
14:02 2,957.26 2,957.58 2,955.89 2,956.32 12,404.3K
14:03 2,956.31 2,959.01 2,956.31 2,959.01 14,683.7K
14:04 2,959.06 2,959.06 2,957.28 2,957.45 12,409.8K
14:05 2,957.96 2,960.26 2,957.67 2,960.21 11,767.9K
14:06 2,959.96 2,959.96 2,958.41 2,958.46 11,055.1K
14:07 2,958.46 2,958.50 2,957.37 2,958.25 11,321.2K
14:08 2,958.00 2,958.02 2,957.20 2,957.20 8,822.1K
14:09 2,956.74 2,958.38 2,956.47 2,958.19 11,444.1K
14:10 2,957.99 2,958.40 2,957.30 2,957.65 7,390.5K
14:11 2,957.61 2,957.61 2,955.38 2,955.38 10,262.6K
14:12 2,955.23 2,958.42 2,955.23 2,957.35 19,719.6K
14:13 2,957.44 2,958.82 2,957.34 2,957.62 12,877.9K
14:14 2,957.84 2,958.00 2,957.10 2,957.10 10,221.0K
14:15 2,957.54 2,957.54 2,956.10 2,956.33 10,913.2K
14:16 2,956.31 2,957.13 2,956.31 2,956.89 19,972.8K
14:17 2,956.70 2,956.96 2,955.38 2,955.56 11,901.5K
14:18 2,955.32 2,956.52 2,955.32 2,955.68 15,633.8K
14:19 2,955.46 2,957.15 2,955.46 2,956.66 11,596.6K
14:20 2,956.74 2,957.18 2,956.23 2,956.23 13,235.1K
14:21 2,956.29 2,956.69 2,955.69 2,956.23 16,990.3K
14:22 2,956.15 2,956.71 2,955.86 2,955.95 10,586.2K
14:23 2,956.48 2,956.99 2,956.05 2,956.50 11,389.5K
14:24 2,956.45 2,956.94 2,955.95 2,956.50 12,303.6K
14:25 2,956.65 2,957.74 2,956.44 2,957.62 13,521.1K
14:26 2,958.21 2,959.83 2,957.83 2,959.70 18,008.4K
14:27 2,959.79 2,960.25 2,958.81 2,958.81 14,633.4K
14:28 2,958.93 2,959.40 2,958.26 2,958.26 15,892.8K
14:29 2,958.84 2,959.79 2,958.46 2,958.97 17,292.8K
14:30 2,959.20 2,962.06 2,958.98 2,962.06 20,030.8K
14:31 2,961.96 2,962.18 2,960.46 2,960.68 17,691.2K
14:32 2,960.48 2,960.86 2,957.86 2,957.86 18,353.3K
14:33 2,958.00 2,958.30 2,956.78 2,956.86 12,064.9K
14:34 2,956.46 2,959.38 2,956.46 2,959.00 19,718.4K
14:35 2,959.32 2,959.41 2,958.22 2,958.22 10,037.6K
14:36 2,958.64 2,958.71 2,957.16 2,957.26 12,035.4K
14:37 2,957.19 2,957.32 2,955.95 2,956.13 15,746.1K
14:38 2,956.56 2,956.72 2,955.62 2,956.57 14,984.5K
14:39 2,956.32 2,956.72 2,955.76 2,956.03 14,645.4K
14:40 2,956.20 2,957.22 2,956.20 2,956.42 15,613.5K
14:41 2,956.47 2,956.56 2,955.20 2,955.40 16,640.7K
14:42 2,955.41 2,955.50 2,954.65 2,954.65 16,834.4K
14:43 2,954.70 2,956.12 2,954.70 2,955.77 19,541.9K
14:44 2,956.17 2,957.97 2,956.01 2,957.89 32,248.4K
14:45 2,957.54 2,958.26 2,957.39 2,957.42 20,473.6K
14:46 2,957.54 2,957.78 2,956.44 2,956.44 16,678.8K
14:47 2,956.66 2,957.16 2,956.56 2,956.56 14,710.5K
14:48 2,956.83 2,957.14 2,956.38 2,956.83 18,750.6K
14:49 2,956.81 2,957.48 2,956.80 2,956.85 16,662.2K
14:50 2,957.10 2,957.10 2,954.70 2,954.70 25,888.6K
14:51 2,954.82 2,955.06 2,954.46 2,954.46 21,491.3K
14:52 2,954.70 2,954.70 2,953.85 2,954.01 18,568.2K
14:53 2,954.18 2,954.70 2,954.08 2,954.14 22,621.2K
14:54 2,954.32 2,954.85 2,954.22 2,954.22 23,424.5K
14:55 2,954.37 2,954.53 2,953.78 2,953.78 24,445.6K
14:56 2,954.22 2,954.42 2,953.76 2,954.32 26,726.0K
14:57 2,954.31 2,954.38 2,954.25 2,954.38 1,245.8K
14:58 2,954.38 2,954.38 2,954.38 2,954.38 0.0K
14:59 2,954.38 2,954.38 2,952.74 2,952.74 67,032.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし