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 1,795.75 1,795.75 1,795.75 1,795.75 47,846.1K
09:29 1,795.75 1,795.75 1,795.75 1,795.75 0.0K
09:30 1,795.75 1,796.74 1,793.48 1,793.48 156,286.1K
09:31 1,793.47 1,793.83 1,792.03 1,792.11 97,101.1K
09:32 1,792.09 1,792.15 1,790.36 1,790.40 96,448.7K
09:33 1,790.52 1,790.89 1,789.38 1,789.40 86,017.9K
09:34 1,788.63 1,789.80 1,788.25 1,789.80 90,563.0K
09:35 1,789.65 1,790.32 1,788.99 1,790.10 67,649.3K
09:36 1,790.43 1,791.48 1,790.10 1,790.92 75,359.0K
09:37 1,790.76 1,790.96 1,789.04 1,789.25 65,602.5K
09:38 1,789.46 1,789.46 1,788.16 1,789.46 72,844.6K
09:39 1,789.59 1,790.27 1,788.95 1,789.55 51,049.7K
09:40 1,789.58 1,789.58 1,787.34 1,787.56 80,422.2K
09:41 1,787.63 1,787.63 1,785.75 1,786.37 108,178.5K
09:42 1,786.45 1,786.70 1,785.50 1,786.16 61,764.4K
09:43 1,785.91 1,787.42 1,785.78 1,787.38 43,614.9K
09:44 1,787.61 1,788.44 1,787.57 1,788.44 53,801.3K
09:45 1,788.55 1,788.55 1,787.03 1,787.03 48,815.7K
09:46 1,787.02 1,787.02 1,785.23 1,785.41 53,238.5K
09:47 1,785.32 1,785.32 1,783.97 1,784.82 95,234.6K
09:48 1,784.48 1,784.78 1,783.34 1,783.34 60,589.9K
09:49 1,783.13 1,783.17 1,782.44 1,782.62 54,523.4K
09:50 1,782.69 1,782.76 1,781.99 1,782.21 51,970.4K
09:51 1,782.23 1,785.14 1,782.23 1,784.72 45,109.6K
09:52 1,784.48 1,784.81 1,784.09 1,784.47 33,094.7K
09:53 1,784.44 1,784.44 1,783.81 1,783.84 32,806.1K
09:54 1,783.99 1,784.10 1,782.84 1,782.84 53,317.0K
09:55 1,783.41 1,783.82 1,782.71 1,782.71 46,281.7K
09:56 1,782.75 1,783.14 1,780.42 1,780.78 64,245.4K
09:57 1,781.04 1,781.50 1,780.64 1,781.06 46,899.4K
09:58 1,780.64 1,780.75 1,779.52 1,779.66 82,015.1K
09:59 1,780.00 1,780.20 1,779.31 1,779.31 73,981.0K
10:00 1,779.29 1,779.39 1,778.52 1,779.39 65,804.8K
10:01 1,779.26 1,779.53 1,778.18 1,778.50 42,093.6K
10:02 1,778.39 1,778.39 1,776.52 1,777.10 76,856.4K
10:03 1,776.71 1,777.47 1,776.05 1,777.47 53,263.1K
10:04 1,777.76 1,778.93 1,777.11 1,778.22 43,646.4K
10:05 1,778.34 1,779.49 1,778.34 1,778.93 26,247.1K
10:06 1,778.99 1,778.99 1,778.11 1,778.80 40,327.9K
10:07 1,778.87 1,778.87 1,778.03 1,778.16 38,918.4K
10:08 1,778.61 1,779.70 1,778.51 1,779.70 24,389.5K
10:09 1,779.36 1,780.40 1,779.36 1,780.40 29,849.7K
10:10 1,780.22 1,780.22 1,779.23 1,779.95 38,084.2K
10:11 1,780.29 1,781.07 1,780.24 1,780.73 29,804.3K
10:12 1,780.69 1,781.25 1,780.40 1,780.63 26,303.2K
10:13 1,780.79 1,782.19 1,780.07 1,782.01 39,491.1K
10:14 1,782.14 1,782.44 1,781.75 1,782.36 28,673.6K
10:15 1,781.87 1,781.87 1,780.87 1,781.00 43,340.6K
10:16 1,781.37 1,781.41 1,780.20 1,780.32 35,122.6K
10:17 1,780.04 1,781.01 1,779.81 1,780.98 34,531.9K
10:18 1,781.24 1,782.05 1,781.02 1,781.64 35,738.3K
10:19 1,781.61 1,782.95 1,781.30 1,782.95 36,793.0K
10:20 1,782.80 1,783.07 1,781.79 1,781.95 28,199.0K
10:21 1,781.94 1,782.23 1,781.04 1,782.23 30,418.5K
10:22 1,782.12 1,782.25 1,781.48 1,781.68 16,744.9K
10:23 1,781.87 1,782.09 1,781.00 1,781.20 26,971.6K
10:24 1,781.17 1,781.17 1,780.18 1,780.70 24,000.7K
10:25 1,780.65 1,780.65 1,779.90 1,779.90 28,873.0K
10:26 1,779.90 1,779.91 1,779.21 1,779.36 33,205.4K
10:27 1,779.24 1,779.24 1,778.05 1,778.76 36,214.9K
10:28 1,778.79 1,779.52 1,778.69 1,779.18 32,692.1K
10:29 1,779.28 1,779.83 1,779.03 1,779.65 24,145.8K
10:30 1,779.42 1,779.46 1,778.37 1,778.62 27,039.3K
10:31 1,778.49 1,779.37 1,778.36 1,778.36 27,658.0K
10:32 1,778.59 1,779.89 1,778.59 1,779.76 38,763.2K
10:33 1,779.93 1,779.93 1,779.03 1,779.63 36,598.0K
10:34 1,779.70 1,780.42 1,779.67 1,780.30 21,608.4K
10:35 1,780.51 1,780.68 1,779.99 1,780.59 18,481.6K
10:36 1,780.42 1,781.51 1,780.21 1,780.70 42,308.3K
10:37 1,781.34 1,781.34 1,780.22 1,780.59 28,466.1K
10:38 1,780.84 1,781.57 1,780.82 1,781.52 24,767.8K
10:39 1,781.25 1,781.39 1,780.59 1,780.66 21,090.2K
10:40 1,780.64 1,780.79 1,779.62 1,779.69 37,073.5K
10:41 1,779.65 1,780.18 1,779.60 1,779.97 19,108.6K
10:42 1,780.33 1,780.51 1,779.76 1,780.51 25,349.3K
10:43 1,780.51 1,780.51 1,779.47 1,779.82 21,400.9K
10:44 1,779.90 1,780.38 1,779.46 1,780.30 18,266.0K
10:45 1,780.41 1,780.69 1,779.91 1,780.42 18,531.2K
10:46 1,780.69 1,780.69 1,779.84 1,780.04 14,518.1K
10:47 1,780.07 1,780.43 1,779.72 1,780.27 15,678.3K
10:48 1,780.27 1,782.15 1,780.27 1,782.15 36,722.1K
10:49 1,781.99 1,783.82 1,781.69 1,783.82 52,062.7K
10:50 1,784.13 1,784.21 1,783.26 1,783.89 28,419.8K
10:51 1,784.32 1,784.80 1,783.66 1,783.66 22,552.4K
10:52 1,784.16 1,784.64 1,784.04 1,784.64 19,913.8K
10:53 1,784.64 1,784.88 1,784.00 1,784.88 17,967.1K
10:54 1,784.72 1,784.89 1,784.49 1,784.57 19,217.7K
10:55 1,784.92 1,784.99 1,784.32 1,784.68 19,141.2K
10:56 1,785.16 1,785.16 1,784.07 1,784.94 20,486.1K
10:57 1,784.77 1,785.11 1,784.43 1,784.73 18,862.2K
10:58 1,784.24 1,785.05 1,784.05 1,785.05 14,365.9K
10:59 1,784.79 1,785.43 1,784.61 1,785.38 15,334.0K
11:00 1,785.13 1,785.74 1,784.79 1,785.17 17,350.1K
11:01 1,784.87 1,785.24 1,784.49 1,784.84 15,006.1K
11:02 1,784.72 1,785.56 1,784.72 1,785.56 16,254.7K
11:03 1,785.33 1,785.97 1,785.33 1,785.75 13,649.2K
11:04 1,785.41 1,785.41 1,784.23 1,784.99 22,381.0K
11:05 1,784.47 1,784.82 1,784.37 1,784.56 14,395.3K
11:06 1,784.39 1,784.90 1,784.32 1,784.64 12,883.2K
11:07 1,784.14 1,785.03 1,784.14 1,784.32 10,195.2K
11:08 1,784.21 1,784.86 1,784.20 1,784.80 10,299.7K
11:09 1,784.65 1,785.36 1,784.39 1,784.58 13,983.4K
11:10 1,784.62 1,784.66 1,783.78 1,784.04 22,266.2K
11:11 1,783.93 1,784.57 1,783.72 1,784.57 14,100.4K
11:12 1,784.19 1,784.66 1,784.02 1,784.56 13,932.5K
11:13 1,784.33 1,784.61 1,783.99 1,784.18 15,484.5K
11:14 1,784.18 1,784.76 1,783.92 1,784.73 11,577.1K
11:15 1,784.73 1,784.98 1,784.21 1,784.30 13,366.6K
11:16 1,784.82 1,784.82 1,783.75 1,783.91 12,171.0K
11:17 1,784.22 1,784.22 1,782.49 1,782.76 27,052.0K
11:18 1,783.00 1,783.46 1,782.78 1,783.26 16,654.6K
11:19 1,783.24 1,783.51 1,782.54 1,783.37 14,039.7K
11:20 1,783.45 1,783.45 1,781.58 1,782.18 19,969.8K
11:21 1,781.93 1,782.94 1,781.89 1,782.60 13,240.3K
11:22 1,782.90 1,783.33 1,782.18 1,783.03 16,156.0K
11:23 1,782.82 1,783.05 1,781.66 1,782.03 12,482.8K
11:24 1,782.00 1,782.77 1,782.00 1,782.77 9,414.9K
11:25 1,782.87 1,783.05 1,782.22 1,782.61 10,947.3K
11:26 1,782.81 1,782.81 1,782.24 1,782.52 10,635.6K
11:27 1,782.92 1,782.93 1,782.34 1,782.93 10,399.6K
11:28 1,782.62 1,782.90 1,781.96 1,782.89 15,294.5K
11:29 1,782.57 1,783.13 1,782.18 1,783.13 16,937.3K
11:30 1,782.91 1,782.91 1,782.53 1,782.53 987.6K
11:31 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:32 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:33 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:34 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:35 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:36 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:37 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:38 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:39 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:40 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:41 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:42 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:43 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:44 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:45 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:46 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:47 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:48 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:49 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:50 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:51 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:52 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:53 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:54 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:55 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:56 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:57 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:58 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
11:59 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:00 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:01 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:02 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:03 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:04 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:05 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:06 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:07 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:08 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:09 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:10 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:11 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:12 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:13 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:14 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:15 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:16 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:17 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:18 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:19 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:20 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:21 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:22 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:23 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:24 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:25 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:26 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:27 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:28 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:29 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:30 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:31 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:32 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:33 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:34 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:35 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:36 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:37 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:38 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:39 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:40 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:41 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:42 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:43 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:44 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:45 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:46 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:47 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:48 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:49 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:50 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:51 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:52 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:53 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:54 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:55 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:56 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:57 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:58 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
12:59 1,782.53 1,782.53 1,782.53 1,782.53 0.0K
13:00 1,782.53 1,784.03 1,782.53 1,784.03 55,551.3K
13:01 1,783.57 1,785.23 1,783.57 1,784.97 38,007.2K
13:02 1,784.99 1,785.65 1,784.53 1,785.65 15,116.9K
13:03 1,785.69 1,785.69 1,784.76 1,785.27 18,001.3K
13:04 1,784.88 1,786.04 1,784.78 1,785.43 17,997.6K
13:05 1,785.62 1,785.71 1,784.49 1,784.49 18,758.5K
13:06 1,784.18 1,784.41 1,783.62 1,783.67 18,519.5K
13:07 1,783.89 1,785.55 1,783.53 1,785.55 27,116.2K
13:08 1,785.55 1,786.38 1,785.55 1,785.66 14,177.2K
13:09 1,785.23 1,785.90 1,785.11 1,785.24 17,541.7K
13:10 1,785.47 1,785.47 1,784.88 1,785.28 19,499.7K
13:11 1,785.19 1,785.41 1,784.59 1,784.92 17,673.0K
13:12 1,784.83 1,784.94 1,784.40 1,784.58 11,942.9K
13:13 1,784.46 1,784.57 1,783.90 1,783.90 13,495.0K
13:14 1,784.04 1,784.31 1,783.46 1,784.00 17,231.0K
13:15 1,783.83 1,784.37 1,783.61 1,784.30 20,228.8K
13:16 1,784.22 1,784.22 1,782.59 1,783.35 32,118.4K
13:17 1,783.29 1,783.29 1,782.84 1,782.84 16,746.9K
13:18 1,783.15 1,783.48 1,782.28 1,782.69 20,645.9K
13:19 1,782.68 1,782.83 1,782.24 1,782.60 12,836.5K
13:20 1,782.57 1,782.97 1,782.40 1,782.56 13,727.2K
13:21 1,782.91 1,783.22 1,782.56 1,783.01 14,509.1K
13:22 1,782.97 1,782.97 1,782.13 1,782.44 14,765.4K
13:23 1,782.36 1,782.46 1,780.58 1,781.03 33,671.1K
13:24 1,780.99 1,781.35 1,780.74 1,781.35 13,757.6K
13:25 1,781.13 1,781.41 1,780.80 1,781.41 19,742.4K
13:26 1,781.28 1,781.28 1,780.48 1,780.61 14,117.2K
13:27 1,780.59 1,780.59 1,779.54 1,780.05 23,787.4K
13:28 1,779.77 1,780.25 1,779.71 1,780.05 18,872.9K
13:29 1,780.45 1,780.88 1,779.78 1,780.41 17,585.2K
13:30 1,780.27 1,780.41 1,779.81 1,780.19 13,737.4K
13:31 1,780.38 1,780.45 1,779.78 1,780.03 17,449.9K
13:32 1,779.75 1,780.11 1,779.28 1,779.77 27,375.4K
13:33 1,779.63 1,780.25 1,779.63 1,779.83 20,716.3K
13:34 1,780.03 1,780.03 1,779.01 1,779.16 20,921.1K
13:35 1,778.93 1,779.20 1,778.45 1,779.14 17,492.6K
13:36 1,779.05 1,779.26 1,778.46 1,778.46 21,069.4K
13:37 1,778.46 1,778.66 1,777.91 1,778.05 23,903.2K
13:38 1,777.84 1,778.30 1,777.43 1,777.65 48,515.7K
13:39 1,777.43 1,778.35 1,777.43 1,778.35 26,033.1K
13:40 1,778.02 1,778.56 1,777.60 1,778.29 22,198.2K
13:41 1,778.55 1,779.55 1,778.55 1,779.39 31,503.4K
13:42 1,779.65 1,779.65 1,778.73 1,779.26 21,726.3K
13:43 1,779.22 1,779.45 1,778.30 1,778.69 19,463.6K
13:44 1,778.81 1,779.37 1,778.74 1,779.36 14,405.1K
13:45 1,779.30 1,779.59 1,778.79 1,779.53 15,341.2K
13:46 1,779.36 1,780.29 1,779.36 1,779.85 18,195.1K
13:47 1,779.91 1,781.06 1,779.91 1,780.90 40,210.9K
13:48 1,781.18 1,781.84 1,780.98 1,781.84 66,374.8K
13:49 1,782.05 1,782.92 1,781.98 1,782.86 67,726.6K
13:50 1,782.80 1,783.88 1,782.80 1,783.83 85,036.0K
13:51 1,784.02 1,784.49 1,783.63 1,784.29 59,122.8K
13:52 1,783.91 1,784.50 1,783.70 1,784.15 57,286.5K
13:53 1,784.35 1,784.45 1,783.92 1,784.13 39,383.6K
13:54 1,784.39 1,784.60 1,783.98 1,784.48 35,626.6K
13:55 1,784.42 1,785.96 1,784.42 1,785.81 43,734.1K
13:56 1,785.67 1,786.69 1,785.67 1,786.62 38,643.4K
13:57 1,786.54 1,787.45 1,786.21 1,787.16 34,763.3K
13:58 1,787.33 1,788.02 1,787.27 1,787.72 46,002.1K
13:59 1,787.97 1,788.07 1,786.94 1,787.27 43,629.3K
14:00 1,787.29 1,787.45 1,786.52 1,786.52 39,579.3K
14:01 1,786.06 1,786.44 1,785.68 1,786.14 29,575.1K
14:02 1,786.36 1,786.61 1,785.47 1,785.47 29,879.8K
14:03 1,784.90 1,785.55 1,784.90 1,785.39 23,948.2K
14:04 1,785.96 1,786.90 1,785.77 1,786.90 24,416.7K
14:05 1,786.65 1,787.10 1,786.12 1,786.12 19,246.0K
14:06 1,786.00 1,786.19 1,784.93 1,785.40 25,748.2K
14:07 1,785.68 1,785.68 1,783.91 1,784.32 41,746.4K
14:08 1,784.39 1,784.49 1,783.88 1,783.88 17,779.0K
14:09 1,783.98 1,784.12 1,782.30 1,782.70 25,587.8K
14:10 1,782.49 1,783.55 1,782.27 1,783.53 21,551.8K
14:11 1,783.59 1,784.09 1,783.26 1,783.79 20,605.8K
14:12 1,783.56 1,784.21 1,783.47 1,784.16 16,007.4K
14:13 1,783.86 1,784.20 1,783.50 1,784.01 18,630.4K
14:14 1,783.73 1,784.30 1,783.48 1,784.16 23,132.7K
14:15 1,784.06 1,784.40 1,782.32 1,782.57 29,379.2K
14:16 1,782.53 1,783.27 1,782.53 1,783.12 17,713.3K
14:17 1,782.96 1,783.36 1,782.58 1,783.06 19,736.6K
14:18 1,782.87 1,783.23 1,782.32 1,782.40 21,132.4K
14:19 1,782.48 1,782.58 1,781.56 1,782.33 27,279.3K
14:20 1,783.01 1,783.01 1,781.88 1,781.88 19,947.7K
14:21 1,782.18 1,782.31 1,780.72 1,780.72 28,320.3K
14:22 1,781.12 1,781.89 1,780.87 1,781.21 26,127.3K
14:23 1,781.45 1,781.62 1,780.91 1,781.43 20,886.7K
14:24 1,780.97 1,781.17 1,780.27 1,780.87 39,989.7K
14:25 1,780.67 1,780.67 1,780.09 1,780.54 29,170.7K
14:26 1,780.46 1,781.92 1,780.37 1,781.50 28,232.5K
14:27 1,781.97 1,781.97 1,780.28 1,781.19 31,815.2K
14:28 1,781.24 1,781.24 1,779.80 1,780.39 32,210.4K
14:29 1,780.18 1,780.38 1,779.67 1,779.67 32,919.0K
14:30 1,779.71 1,779.98 1,779.07 1,779.47 40,513.0K
14:31 1,779.37 1,779.41 1,778.35 1,778.47 37,161.1K
14:32 1,778.35 1,778.95 1,778.03 1,778.95 23,799.6K
14:33 1,778.62 1,778.85 1,778.09 1,778.49 28,658.8K
14:34 1,778.30 1,778.58 1,777.41 1,777.81 36,040.2K
14:35 1,778.23 1,779.36 1,778.08 1,779.19 34,889.9K
14:36 1,779.30 1,780.94 1,779.22 1,780.94 42,060.9K
14:37 1,780.81 1,782.07 1,780.29 1,782.07 41,747.5K
14:38 1,781.69 1,782.14 1,780.57 1,780.57 38,251.1K
14:39 1,780.38 1,780.76 1,779.74 1,780.07 37,896.0K
14:40 1,779.79 1,780.17 1,778.80 1,779.23 46,704.1K
14:41 1,778.86 1,779.92 1,778.86 1,779.86 35,458.0K
14:42 1,780.16 1,780.51 1,779.89 1,779.92 40,587.6K
14:43 1,779.50 1,780.23 1,779.50 1,779.96 29,414.3K
14:44 1,779.70 1,779.70 1,778.86 1,778.98 35,673.1K
14:45 1,778.86 1,779.21 1,778.33 1,778.46 34,519.1K
14:46 1,778.46 1,778.66 1,777.86 1,778.24 36,526.9K
14:47 1,778.23 1,778.73 1,777.74 1,777.74 40,611.3K
14:48 1,777.92 1,778.23 1,777.42 1,777.75 37,792.8K
14:49 1,777.76 1,779.11 1,777.76 1,779.11 42,407.6K
14:50 1,779.32 1,780.67 1,779.32 1,780.67 40,611.8K
14:51 1,780.69 1,780.84 1,780.28 1,780.84 34,475.5K
14:52 1,780.63 1,780.97 1,780.49 1,780.78 30,064.0K
14:53 1,780.73 1,781.48 1,780.73 1,781.15 35,067.0K
14:54 1,781.06 1,782.02 1,780.93 1,781.65 42,910.9K
14:55 1,781.83 1,782.16 1,781.62 1,781.62 46,984.0K
14:56 1,782.09 1,782.41 1,781.73 1,782.09 50,706.8K
14:57 1,782.14 1,782.32 1,782.10 1,782.32 1,610.5K
14:58 1,782.32 1,782.32 1,782.32 1,782.32 0.0K
14:59 1,782.32 1,782.44 1,782.29 1,782.29 82,270.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし