SSE Central State-owned Enterprises 50 (SSECSOE50)

SSECSOE50
🏛️ 中国 →
1,774.75
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 1,804.50 1,804.50 1,804.50 1,804.50 169,138.1K
09:29 1,804.50 1,804.50 1,804.50 1,804.50 0.0K
09:30 1,804.50 1,804.89 1,804.08 1,804.35 227,936.4K
09:31 1,803.85 1,804.04 1,802.22 1,802.44 112,380.4K
09:32 1,802.10 1,804.22 1,802.10 1,803.82 104,489.8K
09:33 1,803.44 1,804.74 1,803.05 1,803.05 66,970.1K
09:34 1,803.21 1,803.80 1,802.67 1,802.67 52,825.9K
09:35 1,802.83 1,802.93 1,801.51 1,802.05 60,720.9K
09:36 1,801.93 1,802.49 1,801.74 1,802.38 46,866.6K
09:37 1,802.69 1,804.45 1,802.69 1,804.25 79,241.6K
09:38 1,804.33 1,804.33 1,803.36 1,803.52 42,994.8K
09:39 1,803.43 1,803.93 1,803.25 1,803.35 42,739.6K
09:40 1,803.70 1,803.70 1,802.80 1,803.04 44,847.2K
09:41 1,802.76 1,802.84 1,802.35 1,802.42 54,199.7K
09:42 1,802.62 1,802.79 1,801.87 1,802.41 51,949.7K
09:43 1,802.50 1,802.73 1,801.57 1,801.79 51,834.1K
09:44 1,801.95 1,802.10 1,801.42 1,801.63 38,980.5K
09:45 1,801.46 1,801.56 1,799.62 1,799.69 82,394.7K
09:46 1,799.60 1,799.65 1,798.63 1,798.63 86,099.6K
09:47 1,798.53 1,798.63 1,797.79 1,798.56 65,548.2K
09:48 1,798.45 1,798.70 1,797.78 1,797.83 49,381.5K
09:49 1,797.70 1,797.92 1,797.44 1,797.44 51,060.2K
09:50 1,797.41 1,797.61 1,796.82 1,797.04 61,805.1K
09:51 1,797.04 1,797.27 1,796.72 1,796.93 53,511.6K
09:52 1,797.06 1,798.37 1,796.59 1,798.01 76,079.4K
09:53 1,798.01 1,798.44 1,797.71 1,797.71 30,438.4K
09:54 1,797.90 1,798.43 1,797.69 1,797.89 39,109.1K
09:55 1,797.80 1,797.91 1,797.29 1,797.29 36,032.8K
09:56 1,797.14 1,797.14 1,795.82 1,795.82 83,991.6K
09:57 1,795.59 1,795.80 1,794.25 1,794.25 65,083.9K
09:58 1,794.36 1,794.92 1,794.19 1,794.83 44,851.6K
09:59 1,794.52 1,794.57 1,793.70 1,794.13 46,722.8K
10:00 1,794.09 1,794.62 1,793.67 1,794.29 43,450.6K
10:01 1,794.43 1,794.80 1,793.63 1,794.65 42,046.8K
10:02 1,794.64 1,794.83 1,793.90 1,794.46 35,034.0K
10:03 1,794.25 1,794.64 1,794.06 1,794.40 26,691.7K
10:04 1,794.39 1,795.31 1,794.35 1,795.04 21,150.0K
10:05 1,795.05 1,795.62 1,794.95 1,795.62 19,454.8K
10:06 1,795.47 1,795.62 1,794.83 1,795.24 20,243.5K
10:07 1,795.22 1,795.22 1,794.14 1,794.59 28,026.4K
10:08 1,794.40 1,794.70 1,794.12 1,794.12 36,026.8K
10:09 1,794.68 1,794.71 1,794.11 1,794.67 22,500.7K
10:10 1,794.16 1,794.71 1,793.95 1,793.99 46,927.7K
10:11 1,794.13 1,794.65 1,793.83 1,794.65 33,346.7K
10:12 1,794.48 1,794.68 1,794.08 1,794.47 25,143.3K
10:13 1,794.12 1,795.20 1,794.12 1,795.06 23,793.3K
10:14 1,795.17 1,795.76 1,794.59 1,795.76 23,083.7K
10:15 1,795.78 1,796.59 1,795.37 1,796.27 25,932.9K
10:16 1,796.33 1,796.33 1,795.59 1,795.93 17,363.3K
10:17 1,795.78 1,796.23 1,795.18 1,795.18 19,282.8K
10:18 1,795.36 1,795.90 1,795.36 1,795.42 22,125.6K
10:19 1,795.38 1,796.20 1,795.23 1,795.89 33,680.6K
10:20 1,796.27 1,796.27 1,794.38 1,794.58 31,490.8K
10:21 1,794.03 1,794.32 1,793.56 1,793.74 25,548.3K
10:22 1,793.62 1,793.94 1,793.20 1,793.79 23,366.3K
10:23 1,793.36 1,794.18 1,793.17 1,793.34 22,175.0K
10:24 1,793.53 1,793.53 1,792.93 1,792.98 17,370.2K
10:25 1,792.94 1,793.21 1,792.62 1,792.76 20,965.5K
10:26 1,792.80 1,793.55 1,792.70 1,793.05 20,939.1K
10:27 1,793.26 1,793.51 1,792.69 1,793.09 23,512.2K
10:28 1,792.68 1,793.21 1,792.48 1,793.19 19,428.6K
10:29 1,792.94 1,794.07 1,792.94 1,793.74 25,069.2K
10:30 1,793.83 1,794.35 1,793.10 1,794.22 25,155.9K
10:31 1,793.89 1,794.03 1,793.45 1,793.55 19,707.0K
10:32 1,793.33 1,794.13 1,793.33 1,794.03 15,787.3K
10:33 1,794.16 1,794.17 1,793.57 1,793.64 15,425.9K
10:34 1,793.89 1,794.69 1,793.68 1,794.32 16,494.9K
10:35 1,794.49 1,794.67 1,794.03 1,794.24 16,718.4K
10:36 1,794.43 1,794.87 1,794.15 1,794.66 16,541.6K
10:37 1,794.65 1,795.79 1,794.65 1,795.70 26,868.5K
10:38 1,795.60 1,796.38 1,795.52 1,796.31 25,785.8K
10:39 1,796.20 1,796.74 1,796.08 1,796.63 21,648.3K
10:40 1,796.95 1,796.95 1,796.24 1,796.51 20,976.9K
10:41 1,796.63 1,797.63 1,796.45 1,797.41 27,819.7K
10:42 1,797.59 1,797.79 1,797.24 1,797.63 16,355.5K
10:43 1,797.68 1,797.98 1,797.18 1,797.68 24,507.9K
10:44 1,797.58 1,797.82 1,797.24 1,797.24 35,451.5K
10:45 1,796.89 1,797.32 1,796.82 1,797.32 26,545.3K
10:46 1,797.31 1,797.76 1,796.89 1,796.90 17,383.2K
10:47 1,797.28 1,797.28 1,796.70 1,797.16 16,327.6K
10:48 1,796.93 1,797.37 1,796.69 1,797.33 13,559.6K
10:49 1,797.55 1,798.69 1,797.51 1,798.69 27,780.4K
10:50 1,798.68 1,799.05 1,798.55 1,798.81 31,662.7K
10:51 1,798.31 1,799.07 1,798.31 1,798.88 21,990.9K
10:52 1,799.06 1,799.50 1,798.82 1,799.46 31,621.1K
10:53 1,799.28 1,799.54 1,798.67 1,798.99 19,937.5K
10:54 1,798.87 1,799.07 1,798.53 1,798.65 15,619.2K
10:55 1,798.50 1,798.59 1,796.85 1,797.14 31,524.8K
10:56 1,796.97 1,797.39 1,796.85 1,797.31 15,310.2K
10:57 1,797.24 1,797.77 1,797.01 1,797.32 40,380.6K
10:58 1,797.17 1,797.51 1,796.96 1,797.36 25,618.3K
10:59 1,797.46 1,797.49 1,796.99 1,797.49 12,578.5K
11:00 1,796.97 1,797.44 1,796.75 1,797.27 22,701.5K
11:01 1,797.25 1,797.25 1,796.25 1,796.39 21,261.1K
11:02 1,796.37 1,796.37 1,795.47 1,795.47 29,323.5K
11:03 1,795.62 1,795.79 1,795.30 1,795.79 22,948.5K
11:04 1,795.73 1,795.99 1,795.42 1,795.93 14,264.3K
11:05 1,795.90 1,796.09 1,795.39 1,795.79 14,675.5K
11:06 1,795.41 1,795.77 1,795.22 1,795.77 19,483.8K
11:07 1,795.38 1,795.78 1,795.38 1,795.51 12,848.5K
11:08 1,795.51 1,795.71 1,795.01 1,795.67 16,129.2K
11:09 1,795.48 1,795.65 1,795.12 1,795.41 18,927.9K
11:10 1,795.17 1,795.63 1,795.02 1,795.23 15,955.8K
11:11 1,795.40 1,795.70 1,795.00 1,795.70 16,487.2K
11:12 1,795.73 1,796.21 1,795.53 1,796.09 20,038.3K
11:13 1,795.85 1,796.14 1,795.72 1,796.10 17,426.5K
11:14 1,795.73 1,795.99 1,795.33 1,795.48 15,821.0K
11:15 1,795.64 1,796.23 1,795.41 1,796.16 12,206.0K
11:16 1,795.94 1,796.27 1,795.58 1,796.04 17,098.0K
11:17 1,796.12 1,796.39 1,795.85 1,796.24 10,573.8K
11:18 1,795.74 1,796.59 1,795.74 1,796.42 14,002.1K
11:19 1,796.54 1,796.91 1,796.35 1,796.91 16,334.4K
11:20 1,796.91 1,798.28 1,796.70 1,798.20 32,784.8K
11:21 1,798.09 1,798.47 1,797.95 1,797.99 16,597.1K
11:22 1,798.44 1,798.44 1,797.82 1,798.22 16,602.5K
11:23 1,798.26 1,798.47 1,797.81 1,798.35 11,756.4K
11:24 1,797.96 1,798.00 1,797.12 1,798.00 15,520.9K
11:25 1,797.94 1,798.26 1,797.59 1,798.08 9,799.3K
11:26 1,797.72 1,798.90 1,797.72 1,798.90 27,609.6K
11:27 1,798.70 1,799.83 1,798.56 1,799.66 21,137.3K
11:28 1,799.70 1,800.90 1,799.69 1,800.90 30,429.9K
11:29 1,800.53 1,802.24 1,800.29 1,802.06 60,322.5K
11:30 1,802.28 1,802.49 1,802.28 1,802.49 5,275.7K
11:31 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:32 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:33 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:34 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:35 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:36 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:37 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:38 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:39 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:40 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:41 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:42 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:43 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:44 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:45 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:46 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:47 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:48 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:49 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:50 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:51 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:52 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:53 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:54 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:55 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:56 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:57 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:58 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
11:59 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:00 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:01 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:02 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:03 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:04 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:05 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:06 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:07 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:08 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:09 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:10 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:11 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:12 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:13 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:14 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:15 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:16 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:17 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:18 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:19 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:20 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:21 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:22 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:23 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:24 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:25 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:26 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:27 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:28 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:29 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:30 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:31 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:32 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:33 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:34 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:35 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:36 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:37 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:38 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:39 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:40 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:41 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:42 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:43 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:44 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:45 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:46 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:47 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:48 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:49 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:50 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:51 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:52 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:53 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:54 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:55 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:56 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:57 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:58 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
12:59 1,802.49 1,802.49 1,802.49 1,802.49 0.0K
13:00 1,802.49 1,806.31 1,802.49 1,805.94 227,847.1K
13:01 1,805.64 1,807.57 1,805.64 1,807.00 99,352.9K
13:02 1,807.48 1,808.28 1,807.13 1,808.28 70,041.6K
13:03 1,808.26 1,811.24 1,808.26 1,811.22 106,415.8K
13:04 1,811.04 1,811.68 1,810.68 1,811.43 92,650.5K
13:05 1,811.02 1,811.02 1,809.66 1,809.91 68,714.0K
13:06 1,810.20 1,813.49 1,810.20 1,813.48 86,363.1K
13:07 1,813.70 1,815.52 1,813.70 1,815.46 85,753.5K
13:08 1,815.44 1,815.52 1,812.99 1,813.40 59,861.7K
13:09 1,813.39 1,814.03 1,813.35 1,813.78 42,622.5K
13:10 1,813.70 1,813.96 1,811.95 1,812.93 49,492.7K
13:11 1,813.03 1,815.05 1,813.03 1,814.36 50,470.8K
13:12 1,814.55 1,814.78 1,813.02 1,813.02 44,027.5K
13:13 1,813.10 1,813.10 1,811.91 1,812.18 37,776.7K
13:14 1,812.71 1,812.71 1,811.73 1,811.74 26,595.4K
13:15 1,811.80 1,811.80 1,810.29 1,810.29 35,149.2K
13:16 1,810.48 1,810.48 1,809.04 1,809.65 39,483.8K
13:17 1,809.73 1,810.90 1,809.67 1,810.73 23,995.3K
13:18 1,810.62 1,811.46 1,810.62 1,810.80 31,609.2K
13:19 1,811.00 1,811.00 1,810.19 1,810.60 26,657.7K
13:20 1,810.66 1,810.66 1,809.80 1,810.23 21,183.8K
13:21 1,810.20 1,811.71 1,810.09 1,811.67 29,065.8K
13:22 1,811.79 1,813.05 1,811.45 1,813.05 30,973.9K
13:23 1,812.76 1,813.84 1,812.70 1,813.46 26,628.4K
13:24 1,813.42 1,814.65 1,813.42 1,814.24 23,046.6K
13:25 1,814.70 1,815.24 1,814.44 1,814.93 32,622.0K
13:26 1,814.85 1,814.85 1,814.03 1,814.18 29,870.0K
13:27 1,814.38 1,816.22 1,814.38 1,815.54 43,082.1K
13:28 1,815.67 1,815.67 1,814.21 1,814.39 33,109.8K
13:29 1,814.37 1,814.66 1,813.86 1,814.50 27,161.0K
13:30 1,814.58 1,815.17 1,814.17 1,814.25 23,848.3K
13:31 1,814.24 1,814.24 1,811.89 1,812.14 40,883.6K
13:32 1,812.15 1,812.95 1,812.12 1,812.39 23,939.4K
13:33 1,812.68 1,812.74 1,812.04 1,812.11 23,913.6K
13:34 1,812.33 1,813.42 1,811.92 1,813.22 22,692.5K
13:35 1,813.55 1,815.10 1,813.02 1,815.09 34,322.1K
13:36 1,815.19 1,816.12 1,814.87 1,815.53 33,997.4K
13:37 1,815.47 1,815.60 1,814.34 1,814.39 24,725.1K
13:38 1,814.61 1,814.85 1,813.86 1,813.88 21,299.2K
13:39 1,814.02 1,814.02 1,813.40 1,813.80 20,794.2K
13:40 1,813.62 1,814.39 1,813.57 1,814.17 23,390.0K
13:41 1,814.46 1,814.46 1,813.50 1,813.78 20,064.1K
13:42 1,813.54 1,813.58 1,812.62 1,812.62 25,929.5K
13:43 1,812.58 1,812.58 1,811.25 1,811.25 28,918.5K
13:44 1,811.49 1,811.80 1,811.29 1,811.76 24,546.2K
13:45 1,811.65 1,811.87 1,811.22 1,811.41 17,556.2K
13:46 1,811.85 1,812.00 1,811.26 1,811.59 18,528.7K
13:47 1,811.41 1,811.73 1,810.50 1,810.93 23,783.9K
13:48 1,810.99 1,811.44 1,810.71 1,811.12 21,274.7K
13:49 1,811.28 1,811.28 1,810.64 1,810.73 22,085.6K
13:50 1,810.77 1,810.95 1,809.97 1,810.13 18,725.8K
13:51 1,810.09 1,810.41 1,809.74 1,810.17 20,352.2K
13:52 1,810.23 1,811.11 1,810.12 1,811.00 26,722.7K
13:53 1,811.12 1,811.12 1,810.25 1,810.56 19,916.6K
13:54 1,810.38 1,810.83 1,810.02 1,810.49 17,265.2K
13:55 1,810.46 1,810.63 1,809.80 1,810.09 22,787.3K
13:56 1,810.04 1,810.15 1,809.54 1,809.72 21,458.8K
13:57 1,809.71 1,810.08 1,809.46 1,809.58 17,906.8K
13:58 1,809.70 1,809.75 1,808.99 1,809.18 16,348.7K
13:59 1,809.10 1,809.22 1,807.98 1,808.39 23,790.3K
14:00 1,808.22 1,808.49 1,807.71 1,807.71 26,093.5K
14:01 1,807.75 1,807.76 1,807.12 1,807.29 28,760.1K
14:02 1,807.29 1,807.97 1,807.12 1,807.97 22,063.5K
14:03 1,807.73 1,808.15 1,807.67 1,807.97 22,276.9K
14:04 1,808.07 1,808.34 1,807.65 1,808.31 16,574.9K
14:05 1,807.91 1,808.07 1,807.33 1,807.43 15,254.2K
14:06 1,807.28 1,807.57 1,806.74 1,807.15 22,426.6K
14:07 1,807.05 1,807.34 1,806.55 1,806.66 24,231.0K
14:08 1,806.60 1,807.17 1,806.54 1,806.95 20,177.7K
14:09 1,806.86 1,807.13 1,806.52 1,806.62 14,128.5K
14:10 1,806.89 1,807.96 1,806.38 1,807.96 22,660.2K
14:11 1,807.95 1,808.18 1,807.64 1,807.93 18,211.9K
14:12 1,807.85 1,808.83 1,807.85 1,808.32 11,711.1K
14:13 1,808.30 1,809.25 1,807.92 1,809.25 20,720.3K
14:14 1,808.82 1,809.73 1,808.82 1,809.73 25,826.2K
14:15 1,809.88 1,810.17 1,809.18 1,809.82 31,370.5K
14:16 1,809.99 1,810.07 1,809.20 1,810.06 26,997.5K
14:17 1,810.06 1,811.05 1,809.85 1,809.94 22,606.4K
14:18 1,809.98 1,810.06 1,809.15 1,809.15 19,782.7K
14:19 1,809.38 1,810.51 1,809.27 1,810.14 19,319.2K
14:20 1,810.22 1,810.48 1,809.75 1,810.39 18,271.3K
14:21 1,810.56 1,810.56 1,809.61 1,809.85 17,544.6K
14:22 1,810.21 1,810.21 1,809.40 1,809.40 19,580.6K
14:23 1,809.81 1,810.04 1,809.24 1,809.43 18,229.2K
14:24 1,809.56 1,810.66 1,809.19 1,810.46 23,597.6K
14:25 1,810.41 1,810.73 1,809.89 1,810.29 20,221.5K
14:26 1,810.16 1,810.80 1,809.93 1,810.58 17,986.0K
14:27 1,810.72 1,811.42 1,810.70 1,811.42 22,121.3K
14:28 1,811.25 1,812.16 1,811.22 1,811.70 21,535.9K
14:29 1,811.37 1,812.42 1,811.37 1,812.17 22,042.7K
14:30 1,812.19 1,812.92 1,811.92 1,812.60 25,276.8K
14:31 1,812.86 1,815.17 1,812.86 1,814.66 45,683.9K
14:32 1,814.47 1,814.95 1,813.73 1,814.15 23,214.0K
14:33 1,814.50 1,814.84 1,814.04 1,814.35 25,607.8K
14:34 1,814.05 1,814.36 1,812.39 1,812.39 27,983.2K
14:35 1,812.14 1,813.43 1,812.14 1,813.18 26,430.6K
14:36 1,813.23 1,813.23 1,811.48 1,811.48 29,518.1K
14:37 1,811.54 1,811.66 1,810.52 1,811.55 30,758.9K
14:38 1,810.96 1,811.08 1,810.27 1,810.27 30,492.4K
14:39 1,810.08 1,810.25 1,809.70 1,809.95 34,321.8K
14:40 1,810.18 1,810.96 1,810.18 1,810.42 28,272.4K
14:41 1,810.53 1,810.83 1,809.41 1,809.41 25,939.3K
14:42 1,809.48 1,809.75 1,809.19 1,809.41 26,605.4K
14:43 1,809.46 1,810.10 1,809.17 1,809.84 24,184.4K
14:44 1,809.74 1,812.33 1,809.31 1,811.79 37,144.6K
14:45 1,811.89 1,812.61 1,811.69 1,812.55 27,141.1K
14:46 1,812.27 1,812.55 1,811.97 1,811.97 29,958.0K
14:47 1,812.42 1,812.76 1,811.97 1,812.65 36,488.8K
14:48 1,812.57 1,812.57 1,811.46 1,811.46 31,749.6K
14:49 1,811.91 1,812.27 1,811.57 1,811.65 37,561.1K
14:50 1,811.44 1,812.02 1,811.22 1,811.75 33,451.7K
14:51 1,811.52 1,811.73 1,811.18 1,811.67 35,166.6K
14:52 1,811.50 1,811.92 1,811.47 1,811.80 36,680.2K
14:53 1,811.71 1,811.89 1,811.37 1,811.50 37,649.4K
14:54 1,811.63 1,811.76 1,811.42 1,811.68 46,614.6K
14:55 1,811.71 1,812.50 1,811.71 1,812.35 37,148.0K
14:56 1,812.36 1,813.22 1,812.21 1,813.19 42,078.0K
14:57 1,813.51 1,813.56 1,813.49 1,813.56 1,851.4K
14:58 1,813.56 1,813.56 1,813.56 1,813.56 0.0K
14:59 1,813.56 1,813.79 1,813.56 1,813.79 80,920.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし