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 1,798.79 1,798.79 1,798.79 1,798.79 52,337.5K
09:29 1,798.79 1,798.79 1,798.79 1,798.79 0.0K
09:30 1,798.79 1,800.93 1,798.79 1,800.20 132,264.6K
09:31 1,800.15 1,800.75 1,798.21 1,798.21 116,125.4K
09:32 1,797.99 1,799.03 1,797.86 1,798.93 101,637.5K
09:33 1,798.97 1,799.18 1,797.74 1,797.98 103,584.9K
09:34 1,798.31 1,800.38 1,798.31 1,800.38 82,296.7K
09:35 1,800.49 1,800.49 1,796.71 1,797.24 85,455.8K
09:36 1,797.58 1,798.83 1,797.33 1,798.14 59,789.0K
09:37 1,798.54 1,799.79 1,798.54 1,799.12 72,054.4K
09:38 1,799.10 1,801.03 1,799.05 1,799.91 63,985.2K
09:39 1,799.50 1,799.50 1,796.31 1,796.31 93,134.2K
09:40 1,796.32 1,796.42 1,794.59 1,794.61 87,936.5K
09:41 1,794.49 1,795.32 1,793.99 1,794.85 76,479.6K
09:42 1,795.36 1,795.86 1,795.23 1,795.52 91,275.5K
09:43 1,795.40 1,798.30 1,795.24 1,798.09 61,673.6K
09:44 1,798.06 1,798.48 1,797.57 1,798.13 64,218.9K
09:45 1,798.42 1,798.42 1,796.65 1,796.65 62,809.8K
09:46 1,796.99 1,797.28 1,796.03 1,797.27 72,703.2K
09:47 1,797.59 1,797.59 1,796.44 1,797.30 55,720.2K
09:48 1,797.37 1,799.53 1,797.15 1,799.53 63,259.9K
09:49 1,799.31 1,799.90 1,799.05 1,799.85 48,127.0K
09:50 1,800.08 1,800.89 1,799.54 1,800.74 40,774.8K
09:51 1,800.48 1,800.90 1,799.44 1,799.85 46,621.8K
09:52 1,799.57 1,799.57 1,798.45 1,799.15 45,623.0K
09:53 1,799.13 1,800.14 1,799.13 1,799.90 39,107.9K
09:54 1,799.52 1,800.79 1,799.52 1,800.24 32,389.1K
09:55 1,799.87 1,801.07 1,799.87 1,800.81 36,712.6K
09:56 1,800.48 1,800.67 1,799.27 1,799.82 33,789.5K
09:57 1,799.49 1,799.63 1,798.61 1,798.61 31,108.1K
09:58 1,798.52 1,798.77 1,797.57 1,798.06 57,990.4K
09:59 1,797.89 1,797.98 1,796.89 1,797.14 33,475.5K
10:00 1,797.03 1,798.38 1,796.71 1,798.38 37,068.3K
10:01 1,798.49 1,798.49 1,797.94 1,798.25 46,479.5K
10:02 1,798.43 1,799.80 1,798.37 1,799.52 27,852.3K
10:03 1,799.22 1,799.22 1,797.86 1,798.60 34,094.7K
10:04 1,798.52 1,798.52 1,796.77 1,796.93 35,845.3K
10:05 1,797.13 1,797.40 1,796.70 1,797.12 26,848.7K
10:06 1,797.20 1,797.20 1,796.25 1,796.39 52,531.1K
10:07 1,796.50 1,797.38 1,796.26 1,797.38 35,230.2K
10:08 1,797.16 1,798.82 1,796.75 1,798.47 39,822.3K
10:09 1,798.90 1,799.85 1,798.90 1,799.80 31,790.2K
10:10 1,799.81 1,801.11 1,799.81 1,800.38 31,512.0K
10:11 1,800.54 1,800.82 1,799.69 1,799.69 25,651.0K
10:12 1,799.97 1,800.32 1,799.48 1,799.84 25,910.7K
10:13 1,799.57 1,800.43 1,799.57 1,800.35 27,778.7K
10:14 1,800.40 1,800.40 1,799.30 1,799.93 25,690.5K
10:15 1,799.45 1,800.69 1,799.45 1,800.69 24,138.4K
10:16 1,800.35 1,801.15 1,800.35 1,800.95 28,734.8K
10:17 1,800.95 1,801.55 1,800.75 1,800.92 22,087.8K
10:18 1,801.11 1,802.18 1,801.06 1,801.99 19,172.6K
10:19 1,801.74 1,802.49 1,801.47 1,802.49 51,253.5K
10:20 1,802.26 1,802.73 1,801.70 1,801.70 45,223.8K
10:21 1,801.81 1,803.05 1,801.80 1,802.92 53,678.6K
10:22 1,802.67 1,803.64 1,802.65 1,803.36 30,862.7K
10:23 1,803.35 1,803.42 1,801.87 1,802.13 23,190.4K
10:24 1,801.83 1,802.89 1,801.83 1,802.74 23,459.8K
10:25 1,802.92 1,803.44 1,802.59 1,803.40 37,156.9K
10:26 1,803.32 1,804.45 1,802.94 1,804.31 31,460.6K
10:27 1,804.46 1,805.50 1,804.46 1,804.82 35,947.8K
10:28 1,804.62 1,805.24 1,804.09 1,804.95 17,162.7K
10:29 1,805.29 1,805.29 1,804.62 1,804.62 22,765.0K
10:30 1,804.54 1,805.33 1,804.54 1,804.83 16,272.6K
10:31 1,805.36 1,805.38 1,804.59 1,804.95 18,032.5K
10:32 1,805.22 1,805.53 1,804.66 1,805.53 17,076.2K
10:33 1,805.43 1,805.62 1,804.89 1,805.16 16,519.2K
10:34 1,805.16 1,805.62 1,804.88 1,804.96 11,740.3K
10:35 1,805.27 1,806.22 1,805.11 1,806.22 17,034.1K
10:36 1,806.45 1,806.99 1,805.89 1,806.99 25,787.2K
10:37 1,807.48 1,808.19 1,807.12 1,808.15 24,827.2K
10:38 1,807.90 1,807.90 1,807.05 1,807.59 24,872.0K
10:39 1,807.26 1,807.39 1,806.61 1,806.61 24,443.5K
10:40 1,806.84 1,807.79 1,806.49 1,807.52 29,450.2K
10:41 1,807.51 1,807.88 1,807.04 1,807.47 13,173.2K
10:42 1,807.59 1,808.28 1,807.17 1,807.75 16,953.3K
10:43 1,808.09 1,808.95 1,807.71 1,808.64 18,550.2K
10:44 1,808.72 1,809.25 1,808.47 1,808.68 13,628.7K
10:45 1,808.82 1,809.27 1,808.46 1,809.02 19,501.1K
10:46 1,809.09 1,809.49 1,808.83 1,809.02 18,897.1K
10:47 1,808.69 1,809.80 1,808.69 1,809.56 25,923.7K
10:48 1,809.86 1,811.44 1,809.84 1,811.13 51,923.5K
10:49 1,810.85 1,811.59 1,810.62 1,811.09 32,755.3K
10:50 1,811.10 1,811.22 1,810.35 1,810.35 19,585.4K
10:51 1,810.16 1,811.20 1,809.93 1,810.88 20,174.6K
10:52 1,810.46 1,811.36 1,810.46 1,811.19 17,976.8K
10:53 1,811.51 1,811.51 1,810.75 1,810.75 19,208.7K
10:54 1,810.95 1,811.09 1,809.66 1,810.27 24,646.8K
10:55 1,809.88 1,810.16 1,808.98 1,808.98 35,633.8K
10:56 1,809.23 1,811.24 1,809.15 1,810.64 40,254.2K
10:57 1,810.97 1,811.12 1,810.24 1,810.34 18,253.6K
10:58 1,810.36 1,810.47 1,809.44 1,810.09 32,220.3K
10:59 1,809.86 1,812.48 1,809.85 1,811.81 41,187.8K
11:00 1,811.63 1,811.92 1,811.31 1,811.92 21,314.0K
11:01 1,812.25 1,813.28 1,812.21 1,813.20 26,982.5K
11:02 1,812.66 1,812.66 1,811.61 1,811.73 21,076.0K
11:03 1,811.43 1,812.79 1,811.39 1,812.70 20,766.4K
11:04 1,812.85 1,812.85 1,810.23 1,810.29 29,283.7K
11:05 1,810.00 1,811.14 1,809.94 1,810.56 15,896.1K
11:06 1,810.76 1,811.44 1,810.54 1,811.41 13,660.4K
11:07 1,811.42 1,812.68 1,811.24 1,812.43 26,546.2K
11:08 1,812.17 1,812.81 1,812.17 1,812.78 15,191.2K
11:09 1,812.60 1,813.54 1,812.28 1,813.54 18,820.5K
11:10 1,813.28 1,813.42 1,812.05 1,812.30 32,278.1K
11:11 1,812.35 1,814.52 1,812.35 1,814.33 26,808.6K
11:12 1,814.60 1,815.87 1,814.24 1,815.51 21,138.5K
11:13 1,815.60 1,815.92 1,815.03 1,815.92 20,713.0K
11:14 1,816.09 1,817.12 1,816.04 1,816.81 16,701.7K
11:15 1,816.79 1,816.79 1,814.10 1,814.23 24,963.2K
11:16 1,813.97 1,814.19 1,812.95 1,814.19 22,302.1K
11:17 1,814.23 1,814.23 1,811.93 1,811.94 20,089.7K
11:18 1,811.35 1,811.61 1,810.55 1,810.55 36,466.0K
11:19 1,810.35 1,812.36 1,810.35 1,812.36 23,240.8K
11:20 1,811.80 1,811.80 1,810.58 1,811.13 25,031.0K
11:21 1,811.07 1,811.29 1,809.95 1,810.03 23,340.3K
11:22 1,810.16 1,810.58 1,809.44 1,809.44 26,979.4K
11:23 1,808.86 1,809.52 1,808.05 1,808.55 53,027.7K
11:24 1,808.68 1,808.76 1,807.60 1,807.60 43,321.2K
11:25 1,807.39 1,808.76 1,807.26 1,808.76 30,106.2K
11:26 1,808.81 1,809.49 1,807.97 1,808.79 28,265.0K
11:27 1,809.13 1,809.13 1,808.18 1,808.18 14,747.8K
11:28 1,808.26 1,808.40 1,807.07 1,807.07 27,457.6K
11:29 1,807.21 1,808.83 1,807.21 1,808.83 18,875.2K
11:30 1,808.68 1,808.70 1,808.68 1,808.70 656.9K
11:31 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:32 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:33 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:34 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:35 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:36 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:37 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:38 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:39 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:40 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:41 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:42 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:43 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:44 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:45 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:46 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:47 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:48 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:49 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:50 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:51 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:52 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:53 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:54 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:55 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:56 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:57 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:58 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
11:59 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:00 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:01 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:02 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:03 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:04 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:05 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:06 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:07 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:08 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:09 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:10 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:11 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:12 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:13 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:14 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:15 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:16 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:17 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:18 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:19 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:20 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:21 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:22 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:23 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:24 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:25 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:26 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:27 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:28 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:29 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:30 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:31 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:32 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:33 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:34 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:35 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:36 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:37 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:38 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:39 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:40 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:41 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:42 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:43 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:44 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:45 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:46 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:47 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:48 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:49 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:50 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:51 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:52 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:53 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:54 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:55 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:56 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:57 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:58 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
12:59 1,808.70 1,808.70 1,808.70 1,808.70 0.0K
13:00 1,808.70 1,809.55 1,808.70 1,809.41 52,341.7K
13:01 1,809.22 1,809.37 1,807.15 1,807.15 28,039.3K
13:02 1,807.26 1,807.60 1,806.81 1,807.27 24,890.9K
13:03 1,807.62 1,808.28 1,806.82 1,807.27 30,610.3K
13:04 1,807.04 1,807.29 1,806.06 1,806.83 21,449.7K
13:05 1,806.58 1,806.90 1,806.05 1,806.48 21,093.0K
13:06 1,806.67 1,807.27 1,806.67 1,807.23 17,708.3K
13:07 1,807.71 1,808.12 1,807.16 1,807.59 17,319.0K
13:08 1,807.80 1,809.61 1,807.80 1,809.42 11,468.5K
13:09 1,809.58 1,810.75 1,809.57 1,810.59 13,013.4K
13:10 1,810.52 1,811.21 1,810.52 1,810.77 18,781.0K
13:11 1,810.94 1,811.17 1,810.00 1,810.78 19,092.4K
13:12 1,810.87 1,810.87 1,809.71 1,810.36 13,647.9K
13:13 1,810.12 1,810.39 1,808.58 1,808.81 19,756.3K
13:14 1,808.80 1,809.03 1,808.51 1,808.53 24,184.4K
13:15 1,808.54 1,809.57 1,807.98 1,809.57 23,735.6K
13:16 1,809.63 1,810.39 1,809.29 1,809.99 15,293.5K
13:17 1,810.31 1,810.33 1,809.31 1,809.31 11,869.6K
13:18 1,809.02 1,809.34 1,808.67 1,808.68 13,854.4K
13:19 1,808.64 1,808.88 1,807.52 1,807.52 32,264.2K
13:20 1,807.46 1,808.04 1,807.05 1,807.05 33,794.0K
13:21 1,807.50 1,807.56 1,805.97 1,806.17 36,894.0K
13:22 1,806.21 1,806.21 1,805.70 1,805.77 25,210.1K
13:23 1,805.62 1,805.98 1,805.35 1,805.36 34,749.3K
13:24 1,805.19 1,805.34 1,804.35 1,804.35 35,160.4K
13:25 1,804.14 1,804.31 1,803.23 1,803.43 59,150.8K
13:26 1,803.09 1,804.08 1,803.09 1,803.96 47,727.3K
13:27 1,804.04 1,804.06 1,801.88 1,801.95 40,846.9K
13:28 1,802.09 1,802.09 1,801.06 1,801.06 36,126.5K
13:29 1,800.96 1,801.04 1,799.68 1,799.78 48,160.3K
13:30 1,800.27 1,801.08 1,800.16 1,800.92 46,280.2K
13:31 1,800.71 1,800.91 1,799.24 1,799.36 46,492.1K
13:32 1,799.22 1,799.22 1,795.80 1,795.80 82,330.7K
13:33 1,795.78 1,796.18 1,795.37 1,795.75 54,319.7K
13:34 1,795.62 1,795.62 1,794.45 1,794.73 44,770.7K
13:35 1,794.92 1,797.35 1,794.92 1,797.35 56,846.9K
13:36 1,797.24 1,798.59 1,797.24 1,798.18 35,203.7K
13:37 1,798.71 1,799.91 1,798.71 1,799.91 21,142.2K
13:38 1,800.01 1,800.25 1,799.50 1,800.24 21,050.2K
13:39 1,799.85 1,800.13 1,799.32 1,799.62 25,110.7K
13:40 1,799.65 1,800.11 1,799.32 1,800.11 21,221.8K
13:41 1,800.39 1,800.39 1,797.90 1,798.12 30,713.4K
13:42 1,798.19 1,798.48 1,797.04 1,797.48 16,853.6K
13:43 1,797.26 1,799.84 1,797.26 1,799.84 27,104.1K
13:44 1,799.86 1,800.52 1,799.53 1,800.35 22,717.6K
13:45 1,800.34 1,801.76 1,800.17 1,801.76 21,148.0K
13:46 1,801.71 1,802.56 1,801.52 1,802.22 22,993.7K
13:47 1,802.41 1,802.85 1,802.35 1,802.82 19,105.1K
13:48 1,802.65 1,803.82 1,802.65 1,803.17 32,059.3K
13:49 1,802.71 1,804.38 1,802.71 1,804.03 13,612.7K
13:50 1,803.67 1,804.18 1,803.29 1,803.86 15,012.0K
13:51 1,803.72 1,804.27 1,803.50 1,804.21 14,584.9K
13:52 1,804.10 1,804.10 1,801.97 1,802.10 25,122.2K
13:53 1,802.23 1,802.36 1,801.28 1,801.56 13,107.2K
13:54 1,801.38 1,803.05 1,801.12 1,802.88 21,149.7K
13:55 1,802.94 1,803.64 1,802.94 1,803.36 14,173.0K
13:56 1,803.45 1,803.75 1,802.41 1,803.02 12,601.7K
13:57 1,803.31 1,803.47 1,802.79 1,803.13 10,943.2K
13:58 1,803.20 1,803.47 1,802.60 1,802.60 13,224.0K
13:59 1,803.07 1,803.07 1,802.22 1,802.52 13,478.9K
14:00 1,802.50 1,803.78 1,802.49 1,803.78 15,748.7K
14:01 1,803.74 1,804.37 1,803.60 1,804.37 21,855.7K
14:02 1,804.40 1,805.26 1,804.38 1,805.13 21,396.3K
14:03 1,805.29 1,805.29 1,804.45 1,804.87 16,647.4K
14:04 1,804.90 1,805.18 1,804.44 1,804.85 13,611.2K
14:05 1,805.20 1,806.89 1,805.20 1,806.52 26,870.2K
14:06 1,806.97 1,808.04 1,806.58 1,808.04 25,324.4K
14:07 1,807.76 1,808.08 1,807.11 1,807.79 13,371.0K
14:08 1,807.46 1,807.80 1,807.28 1,807.71 14,658.5K
14:09 1,808.01 1,808.01 1,806.94 1,807.10 13,892.8K
14:10 1,806.91 1,808.30 1,806.81 1,807.80 23,151.8K
14:11 1,807.77 1,807.88 1,806.26 1,806.26 15,884.2K
14:12 1,806.60 1,809.49 1,806.60 1,809.24 39,526.2K
14:13 1,809.30 1,809.61 1,809.16 1,809.56 26,130.2K
14:14 1,809.33 1,809.44 1,808.69 1,808.80 17,331.0K
14:15 1,808.86 1,809.57 1,808.43 1,809.57 16,097.0K
14:16 1,809.58 1,809.58 1,808.80 1,809.33 13,597.9K
14:17 1,809.75 1,810.74 1,809.75 1,810.63 22,873.4K
14:18 1,810.41 1,811.11 1,810.03 1,810.27 21,081.3K
14:19 1,810.61 1,811.10 1,810.39 1,810.48 16,085.5K
14:20 1,810.29 1,810.66 1,809.89 1,810.64 20,833.5K
14:21 1,810.75 1,811.00 1,809.63 1,809.93 18,861.8K
14:22 1,809.57 1,810.27 1,809.24 1,809.93 17,783.1K
14:23 1,809.94 1,809.97 1,807.80 1,807.80 20,322.0K
14:24 1,807.90 1,807.92 1,806.58 1,806.90 16,637.2K
14:25 1,806.89 1,807.56 1,806.69 1,807.04 19,530.3K
14:26 1,807.20 1,808.90 1,807.20 1,808.69 13,847.4K
14:27 1,808.55 1,809.79 1,808.55 1,808.77 19,833.8K
14:28 1,808.77 1,808.77 1,808.09 1,808.11 18,476.0K
14:29 1,808.40 1,808.53 1,807.71 1,808.18 13,043.6K
14:30 1,808.17 1,808.96 1,808.07 1,808.69 13,404.6K
14:31 1,808.56 1,808.99 1,808.01 1,808.02 20,119.9K
14:32 1,808.17 1,810.32 1,808.17 1,809.75 16,975.8K
14:33 1,809.79 1,810.69 1,809.56 1,810.28 20,934.5K
14:34 1,810.30 1,810.89 1,810.17 1,810.48 15,202.8K
14:35 1,810.47 1,810.87 1,810.23 1,810.27 22,136.7K
14:36 1,810.64 1,811.06 1,810.13 1,810.90 23,849.6K
14:37 1,810.65 1,811.29 1,810.61 1,811.00 32,651.0K
14:38 1,811.42 1,812.34 1,811.07 1,811.74 34,788.2K
14:39 1,812.10 1,812.45 1,811.57 1,811.60 34,491.3K
14:40 1,811.96 1,812.79 1,811.77 1,812.44 27,835.5K
14:41 1,812.42 1,814.24 1,812.42 1,814.24 42,768.9K
14:42 1,814.34 1,814.78 1,813.96 1,814.78 49,079.2K
14:43 1,815.17 1,815.34 1,814.44 1,815.14 37,625.1K
14:44 1,815.16 1,815.31 1,814.01 1,815.18 42,222.2K
14:45 1,815.19 1,815.86 1,815.19 1,815.86 32,131.9K
14:46 1,816.00 1,816.09 1,814.72 1,815.65 39,536.1K
14:47 1,815.37 1,815.80 1,815.28 1,815.79 49,286.3K
14:48 1,815.73 1,817.08 1,815.73 1,816.95 57,464.7K
14:49 1,816.68 1,817.33 1,816.57 1,817.33 44,576.9K
14:50 1,817.18 1,817.34 1,816.68 1,817.22 59,665.9K
14:51 1,816.83 1,817.44 1,816.19 1,817.44 49,384.6K
14:52 1,817.28 1,817.64 1,816.72 1,817.41 45,336.7K
14:53 1,817.54 1,817.73 1,817.01 1,817.70 52,923.3K
14:54 1,817.35 1,817.69 1,817.03 1,817.29 50,289.7K
14:55 1,817.58 1,818.27 1,817.39 1,817.85 47,371.1K
14:56 1,818.47 1,818.96 1,818.01 1,818.69 60,815.9K
14:57 1,818.64 1,818.66 1,818.64 1,818.66 3,830.5K
14:58 1,818.66 1,818.66 1,818.66 1,818.66 0.0K
14:59 1,818.66 1,818.66 1,817.75 1,817.84 145,635.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし