上海総合指数 (SSEC)

SSEC
🏛️ 中国 →
3,862.53
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 3,852.43 3,852.43 3,852.43 3,852.43 594,288.1K
09:29 3,852.43 3,852.43 3,852.43 3,852.43 0.0K
09:30 3,852.43 3,852.96 3,850.70 3,851.13 1,686,772.1K
09:31 3,851.12 3,852.43 3,851.03 3,851.03 1,254,628.4K
09:32 3,851.15 3,855.02 3,850.61 3,855.02 1,009,589.3K
09:33 3,854.77 3,855.43 3,852.59 3,852.59 1,030,489.6K
09:34 3,852.16 3,853.22 3,850.98 3,852.88 790,654.1K
09:35 3,852.20 3,852.20 3,849.41 3,849.41 806,391.9K
09:36 3,849.37 3,851.11 3,848.15 3,851.11 821,961.0K
09:37 3,851.65 3,851.75 3,849.56 3,851.35 655,751.4K
09:38 3,851.66 3,854.03 3,851.21 3,853.68 641,308.5K
09:39 3,853.54 3,853.54 3,850.52 3,851.73 661,680.4K
09:40 3,851.98 3,854.68 3,851.55 3,854.68 584,154.8K
09:41 3,854.52 3,856.17 3,853.66 3,855.43 634,774.8K
09:42 3,855.61 3,856.22 3,854.32 3,854.32 602,551.0K
09:43 3,853.94 3,854.74 3,852.26 3,854.59 632,598.0K
09:44 3,854.78 3,857.26 3,854.78 3,855.15 534,298.8K
09:45 3,855.47 3,856.31 3,855.02 3,855.61 491,611.0K
09:46 3,854.91 3,854.91 3,852.51 3,853.13 583,385.8K
09:47 3,853.00 3,854.47 3,852.64 3,853.91 608,357.3K
09:48 3,854.11 3,854.97 3,853.10 3,853.38 457,153.7K
09:49 3,853.77 3,853.77 3,851.00 3,851.25 515,853.1K
09:50 3,851.45 3,853.18 3,851.35 3,851.35 510,639.2K
09:51 3,850.82 3,850.82 3,849.42 3,849.97 469,449.6K
09:52 3,850.08 3,853.63 3,850.08 3,853.63 402,736.4K
09:53 3,853.10 3,853.34 3,850.72 3,851.19 364,173.7K
09:54 3,851.43 3,853.45 3,851.18 3,851.44 396,523.2K
09:55 3,851.43 3,852.16 3,850.70 3,851.72 378,773.3K
09:56 3,851.36 3,853.94 3,851.23 3,852.18 332,333.0K
09:57 3,852.14 3,853.40 3,849.77 3,849.77 405,943.6K
09:58 3,849.60 3,850.78 3,848.42 3,850.32 330,002.7K
09:59 3,850.32 3,851.00 3,849.99 3,850.28 316,308.0K
10:00 3,850.07 3,850.48 3,848.98 3,849.29 335,879.8K
10:01 3,849.47 3,850.72 3,849.17 3,849.53 410,123.9K
10:02 3,849.19 3,849.89 3,848.93 3,849.30 307,895.3K
10:03 3,849.09 3,853.23 3,849.09 3,852.25 287,794.8K
10:04 3,851.92 3,852.72 3,850.99 3,851.82 295,575.3K
10:05 3,851.71 3,852.33 3,849.91 3,849.91 322,463.8K
10:06 3,849.89 3,851.10 3,849.72 3,850.04 281,002.5K
10:07 3,848.97 3,849.69 3,846.49 3,846.59 346,153.9K
10:08 3,846.40 3,846.40 3,844.52 3,845.94 371,008.0K
10:09 3,845.66 3,848.60 3,845.66 3,847.94 287,479.6K
10:10 3,848.26 3,849.35 3,847.94 3,848.53 258,626.4K
10:11 3,848.74 3,849.62 3,848.30 3,849.40 231,135.0K
10:12 3,849.17 3,849.36 3,847.86 3,849.36 234,048.0K
10:13 3,849.07 3,851.66 3,849.07 3,850.67 248,828.2K
10:14 3,850.95 3,852.09 3,850.78 3,851.59 240,103.7K
10:15 3,850.73 3,851.55 3,849.62 3,849.67 269,551.8K
10:16 3,849.42 3,850.70 3,849.05 3,850.22 249,048.4K
10:17 3,850.19 3,851.14 3,850.19 3,850.44 239,086.9K
10:18 3,850.64 3,851.14 3,850.11 3,850.11 246,194.9K
10:19 3,849.80 3,849.80 3,845.72 3,846.90 335,098.6K
10:20 3,847.51 3,849.03 3,847.34 3,848.22 234,644.3K
10:21 3,848.19 3,848.36 3,845.91 3,848.19 288,648.1K
10:22 3,848.71 3,850.48 3,848.71 3,849.73 235,855.7K
10:23 3,849.95 3,850.79 3,849.77 3,849.77 211,108.8K
10:24 3,849.56 3,849.56 3,847.86 3,848.58 223,242.5K
10:25 3,848.69 3,850.43 3,848.69 3,850.43 190,205.4K
10:26 3,850.79 3,851.94 3,850.23 3,851.35 222,615.2K
10:27 3,851.24 3,853.10 3,850.44 3,852.70 206,612.9K
10:28 3,852.70 3,854.01 3,852.18 3,853.51 194,489.3K
10:29 3,853.67 3,853.93 3,852.71 3,853.67 201,742.3K
10:30 3,854.14 3,854.94 3,853.82 3,854.67 219,980.9K
10:31 3,854.92 3,855.88 3,854.34 3,854.81 190,156.6K
10:32 3,855.04 3,855.38 3,854.24 3,854.24 197,115.3K
10:33 3,854.34 3,857.21 3,854.34 3,856.44 206,552.2K
10:34 3,856.33 3,857.79 3,856.33 3,857.57 169,817.9K
10:35 3,857.62 3,859.75 3,857.61 3,859.40 200,172.1K
10:36 3,858.35 3,860.75 3,858.35 3,860.59 191,999.7K
10:37 3,860.45 3,860.83 3,858.80 3,859.79 187,948.9K
10:38 3,859.64 3,859.92 3,858.53 3,859.38 148,082.1K
10:39 3,859.34 3,860.30 3,859.07 3,860.04 147,740.3K
10:40 3,859.69 3,860.05 3,858.64 3,859.02 183,426.5K
10:41 3,858.76 3,858.91 3,855.25 3,855.25 201,072.1K
10:42 3,855.25 3,855.71 3,853.90 3,855.36 200,523.9K
10:43 3,855.71 3,855.95 3,854.57 3,854.71 158,605.3K
10:44 3,855.16 3,857.07 3,855.07 3,856.63 169,215.1K
10:45 3,856.43 3,857.25 3,856.17 3,857.25 144,951.7K
10:46 3,857.69 3,857.83 3,857.19 3,857.50 154,288.0K
10:47 3,857.73 3,858.32 3,856.56 3,858.16 141,638.4K
10:48 3,858.21 3,858.31 3,857.67 3,858.09 135,412.1K
10:49 3,858.42 3,859.08 3,858.29 3,858.51 137,981.6K
10:50 3,858.72 3,859.94 3,858.64 3,859.18 138,636.1K
10:51 3,859.23 3,860.73 3,858.91 3,860.30 161,806.1K
10:52 3,860.43 3,860.99 3,858.63 3,858.70 168,786.6K
10:53 3,859.05 3,859.41 3,858.73 3,859.20 136,081.3K
10:54 3,858.83 3,858.83 3,856.79 3,857.16 195,644.9K
10:55 3,856.95 3,857.43 3,856.03 3,857.19 159,409.7K
10:56 3,857.45 3,860.75 3,857.43 3,860.59 177,581.1K
10:57 3,860.78 3,860.78 3,857.79 3,857.79 190,537.0K
10:58 3,857.13 3,857.13 3,854.83 3,856.99 215,346.7K
10:59 3,856.51 3,857.70 3,856.51 3,856.97 154,621.7K
11:00 3,856.98 3,857.97 3,855.91 3,855.91 165,199.4K
11:01 3,856.29 3,857.09 3,855.81 3,857.05 165,102.9K
11:02 3,857.26 3,857.42 3,856.86 3,857.00 142,972.8K
11:03 3,857.46 3,860.23 3,857.46 3,860.01 148,271.1K
11:04 3,859.73 3,859.83 3,858.35 3,858.90 138,093.5K
11:05 3,859.17 3,860.46 3,859.09 3,860.46 139,437.5K
11:06 3,860.36 3,860.65 3,859.90 3,860.16 169,284.4K
11:07 3,859.98 3,861.24 3,859.98 3,860.59 132,774.1K
11:08 3,860.73 3,860.73 3,858.87 3,859.25 141,400.6K
11:09 3,859.34 3,859.69 3,858.85 3,858.90 130,262.8K
11:10 3,859.13 3,859.13 3,857.66 3,858.28 155,241.8K
11:11 3,858.05 3,858.05 3,855.43 3,855.54 197,721.9K
11:12 3,856.26 3,857.59 3,855.14 3,857.58 245,926.1K
11:13 3,857.41 3,858.31 3,857.11 3,857.49 127,254.5K
11:14 3,857.70 3,857.70 3,856.67 3,857.57 121,999.7K
11:15 3,857.08 3,857.08 3,856.00 3,856.43 139,530.8K
11:16 3,855.80 3,857.08 3,855.46 3,855.46 143,848.1K
11:17 3,855.68 3,856.93 3,855.23 3,856.86 141,914.5K
11:18 3,856.86 3,858.15 3,856.86 3,857.74 131,540.1K
11:19 3,857.75 3,858.70 3,857.59 3,858.28 116,122.8K
11:20 3,858.17 3,858.95 3,857.10 3,857.45 121,963.7K
11:21 3,857.65 3,857.69 3,856.18 3,856.75 115,407.2K
11:22 3,856.72 3,859.44 3,856.72 3,859.04 149,851.1K
11:23 3,858.91 3,859.19 3,857.92 3,859.19 112,383.5K
11:24 3,858.69 3,860.16 3,858.69 3,859.93 106,724.9K
11:25 3,860.05 3,861.05 3,860.05 3,860.51 125,804.0K
11:26 3,860.31 3,861.55 3,860.14 3,861.21 124,068.8K
11:27 3,861.09 3,861.67 3,860.62 3,860.62 126,221.6K
11:28 3,860.69 3,861.47 3,860.69 3,861.26 175,236.0K
11:29 3,861.07 3,861.14 3,859.48 3,859.73 160,926.2K
11:30 3,859.80 3,859.80 3,859.62 3,859.62 8,512.8K
11:31 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:32 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:33 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:34 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:35 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:36 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:37 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:38 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:39 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:40 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:41 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:42 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:43 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:44 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:45 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:46 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:47 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:48 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:49 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:50 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:51 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:52 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:53 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:54 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:55 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:56 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:57 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:58 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
11:59 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:00 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:01 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:02 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:03 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:04 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:05 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:06 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:07 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:08 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:09 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:10 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:11 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:12 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:13 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:14 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:15 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:16 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:17 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:18 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:19 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:20 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:21 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:22 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:23 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:24 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:25 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:26 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:27 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:28 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:29 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:30 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:31 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:32 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:33 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:34 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:35 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:36 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:37 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:38 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:39 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:40 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:41 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:42 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:43 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:44 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:45 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:46 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:47 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:48 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:49 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:50 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:51 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:52 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:53 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:54 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:55 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:56 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:57 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:58 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
12:59 3,859.62 3,859.62 3,859.62 3,859.62 0.0K
13:00 3,859.62 3,860.39 3,858.15 3,858.74 548,743.1K
13:01 3,859.02 3,859.02 3,857.13 3,857.51 241,413.9K
13:02 3,857.48 3,857.82 3,855.97 3,856.07 205,926.2K
13:03 3,855.87 3,855.87 3,853.39 3,854.26 278,353.4K
13:04 3,853.98 3,855.10 3,853.67 3,853.67 173,157.2K
13:05 3,854.21 3,857.64 3,854.21 3,857.64 178,583.4K
13:06 3,857.92 3,858.76 3,857.71 3,858.66 175,599.5K
13:07 3,858.98 3,858.98 3,857.69 3,858.12 188,790.3K
13:08 3,857.82 3,858.77 3,856.72 3,858.77 193,953.1K
13:09 3,858.38 3,859.05 3,856.70 3,856.70 262,172.3K
13:10 3,856.74 3,856.74 3,853.41 3,854.76 385,742.5K
13:11 3,854.74 3,855.83 3,853.82 3,853.99 183,940.6K
13:12 3,854.21 3,854.21 3,851.51 3,851.55 228,142.4K
13:13 3,851.05 3,851.05 3,847.97 3,848.61 357,023.3K
13:14 3,848.59 3,849.05 3,848.07 3,848.11 264,764.1K
13:15 3,847.46 3,848.65 3,847.13 3,848.32 233,435.2K
13:16 3,848.56 3,850.62 3,848.19 3,850.62 198,942.7K
13:17 3,850.48 3,851.06 3,847.82 3,848.05 185,389.7K
13:18 3,847.73 3,848.19 3,847.33 3,847.97 170,227.2K
13:19 3,847.76 3,848.57 3,847.75 3,847.75 156,075.9K
13:20 3,847.72 3,850.62 3,847.36 3,850.62 179,754.0K
13:21 3,850.35 3,851.72 3,850.35 3,851.60 142,844.9K
13:22 3,851.35 3,851.35 3,849.48 3,849.82 130,826.8K
13:23 3,849.70 3,851.23 3,849.70 3,850.54 127,650.8K
13:24 3,850.64 3,850.64 3,849.10 3,849.33 143,825.7K
13:25 3,849.64 3,849.64 3,848.16 3,848.29 157,763.0K
13:26 3,848.07 3,848.18 3,846.74 3,846.74 165,786.7K
13:27 3,846.44 3,848.28 3,846.11 3,848.24 269,677.0K
13:28 3,848.20 3,848.46 3,847.73 3,847.84 208,403.1K
13:29 3,847.64 3,847.86 3,845.53 3,845.53 167,464.7K
13:30 3,845.39 3,845.88 3,844.23 3,844.44 231,519.8K
13:31 3,844.62 3,847.36 3,844.61 3,846.91 205,973.5K
13:32 3,846.97 3,846.97 3,844.31 3,844.43 183,005.2K
13:33 3,843.91 3,843.91 3,840.93 3,841.45 256,382.1K
13:34 3,840.71 3,845.18 3,840.46 3,845.17 232,125.0K
13:35 3,844.94 3,849.30 3,844.94 3,849.30 200,000.8K
13:36 3,849.28 3,850.20 3,849.28 3,849.76 155,618.3K
13:37 3,849.76 3,849.76 3,847.54 3,847.83 144,702.4K
13:38 3,847.51 3,849.50 3,847.50 3,848.85 132,156.3K
13:39 3,848.66 3,851.08 3,848.66 3,851.08 131,673.7K
13:40 3,851.20 3,853.66 3,851.20 3,853.66 214,701.4K
13:41 3,853.91 3,855.02 3,853.64 3,855.02 167,686.2K
13:42 3,854.54 3,854.66 3,853.59 3,854.66 134,325.0K
13:43 3,854.59 3,855.98 3,854.59 3,855.98 128,365.2K
13:44 3,855.94 3,857.56 3,855.58 3,857.56 139,821.1K
13:45 3,857.52 3,857.52 3,854.97 3,855.07 124,469.5K
13:46 3,854.75 3,854.75 3,853.49 3,854.33 120,213.0K
13:47 3,853.84 3,854.39 3,853.30 3,853.48 99,597.7K
13:48 3,853.47 3,855.50 3,853.18 3,855.34 130,292.5K
13:49 3,855.06 3,855.06 3,852.99 3,853.16 108,997.1K
13:50 3,853.68 3,853.68 3,852.20 3,852.75 124,453.6K
13:51 3,852.88 3,852.88 3,851.79 3,852.65 104,348.1K
13:52 3,852.49 3,852.90 3,851.92 3,852.90 104,150.5K
13:53 3,852.60 3,854.43 3,852.60 3,853.78 123,472.8K
13:54 3,853.64 3,853.97 3,852.52 3,852.97 119,162.3K
13:55 3,852.57 3,853.30 3,852.45 3,852.76 114,252.1K
13:56 3,852.82 3,854.50 3,852.82 3,853.64 117,788.6K
13:57 3,853.96 3,854.86 3,853.96 3,854.39 101,441.8K
13:58 3,854.44 3,855.76 3,854.30 3,855.25 117,675.9K
13:59 3,855.37 3,856.53 3,855.37 3,856.38 113,834.5K
14:00 3,856.43 3,860.23 3,856.33 3,859.89 172,858.3K
14:01 3,860.04 3,860.04 3,857.06 3,857.79 158,949.8K
14:02 3,857.46 3,857.99 3,855.99 3,856.17 132,675.4K
14:03 3,856.13 3,859.67 3,856.13 3,859.67 135,544.8K
14:04 3,859.68 3,859.83 3,857.68 3,857.68 116,307.8K
14:05 3,858.33 3,860.75 3,857.90 3,860.75 126,496.4K
14:06 3,860.32 3,860.32 3,858.90 3,859.00 105,899.8K
14:07 3,858.92 3,858.92 3,857.52 3,858.28 132,372.3K
14:08 3,857.83 3,858.07 3,856.96 3,856.96 107,193.8K
14:09 3,856.80 3,858.01 3,856.15 3,857.61 131,850.9K
14:10 3,857.42 3,858.00 3,856.96 3,857.31 107,535.8K
14:11 3,857.23 3,857.23 3,854.95 3,854.95 145,774.9K
14:12 3,854.97 3,857.48 3,854.97 3,856.76 148,413.0K
14:13 3,856.58 3,858.78 3,856.58 3,858.05 139,911.1K
14:14 3,858.24 3,858.64 3,857.52 3,857.52 120,369.8K
14:15 3,857.80 3,858.18 3,856.69 3,857.03 128,284.3K
14:16 3,856.73 3,857.82 3,856.73 3,857.40 126,640.8K
14:17 3,857.34 3,857.66 3,855.64 3,856.02 152,906.2K
14:18 3,855.93 3,857.17 3,855.93 3,856.18 132,242.9K
14:19 3,855.97 3,857.35 3,855.97 3,857.14 136,284.8K
14:20 3,857.36 3,858.03 3,857.36 3,857.65 162,608.4K
14:21 3,857.51 3,857.90 3,856.73 3,857.45 139,323.7K
14:22 3,857.44 3,857.95 3,857.32 3,857.48 126,121.1K
14:23 3,858.10 3,858.45 3,857.60 3,858.08 130,726.7K
14:24 3,857.74 3,858.64 3,857.34 3,857.84 140,475.0K
14:25 3,857.82 3,859.67 3,857.82 3,859.67 146,625.7K
14:26 3,860.28 3,862.84 3,859.99 3,862.75 223,937.4K
14:27 3,862.71 3,863.64 3,862.33 3,862.49 173,010.7K
14:28 3,862.65 3,862.76 3,861.43 3,861.43 150,083.3K
14:29 3,861.95 3,862.52 3,861.59 3,861.88 141,072.0K
14:30 3,862.15 3,866.04 3,861.75 3,866.01 189,306.2K
14:31 3,865.89 3,866.11 3,864.14 3,864.16 185,959.2K
14:32 3,864.07 3,864.36 3,860.69 3,860.69 196,405.4K
14:33 3,860.68 3,861.14 3,859.67 3,859.67 142,544.1K
14:34 3,859.41 3,862.18 3,859.41 3,861.63 159,374.5K
14:35 3,861.97 3,862.25 3,861.29 3,861.29 131,692.3K
14:36 3,861.67 3,861.67 3,859.47 3,859.47 163,209.4K
14:37 3,859.27 3,859.57 3,858.22 3,858.36 173,541.9K
14:38 3,858.72 3,858.90 3,857.85 3,858.59 151,275.8K
14:39 3,858.46 3,858.71 3,857.92 3,858.13 170,358.3K
14:40 3,858.35 3,859.22 3,858.18 3,858.18 200,547.3K
14:41 3,857.77 3,858.18 3,856.84 3,856.94 190,034.5K
14:42 3,856.86 3,857.06 3,856.06 3,856.36 210,341.7K
14:43 3,856.29 3,858.21 3,856.29 3,857.76 212,838.7K
14:44 3,858.18 3,860.31 3,858.10 3,860.10 243,270.5K
14:45 3,860.07 3,860.73 3,859.53 3,859.53 233,441.7K
14:46 3,859.51 3,859.83 3,858.57 3,858.65 267,946.6K
14:47 3,858.82 3,859.11 3,858.22 3,858.27 206,962.3K
14:48 3,858.40 3,858.50 3,857.90 3,858.26 230,811.0K
14:49 3,858.13 3,859.07 3,858.03 3,858.18 231,691.3K
14:50 3,858.52 3,858.52 3,855.69 3,855.69 301,121.8K
14:51 3,855.94 3,855.95 3,855.23 3,855.24 279,588.9K
14:52 3,855.56 3,855.56 3,854.72 3,854.84 273,261.8K
14:53 3,854.89 3,855.85 3,854.79 3,854.79 304,013.2K
14:54 3,855.14 3,855.87 3,855.13 3,855.15 327,000.1K
14:55 3,855.21 3,855.34 3,854.52 3,854.56 364,980.2K
14:56 3,855.05 3,855.39 3,854.79 3,855.39 441,060.3K
14:57 3,855.31 3,855.35 3,855.16 3,855.35 20,947.6K
14:58 3,855.35 3,855.35 3,855.35 3,855.35 0.0K
14:59 3,855.35 3,855.35 3,853.30 3,853.30 694,920.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし