SSE Central State-owned Enterprises 50 (SSECSOE50)

SSECSOE50
🏛️ 中国 →
1,769.96
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 1,822.65 1,822.65 1,822.65 1,822.65 42,903.9K
09:29 1,822.65 1,822.65 1,822.65 1,822.65 0.0K
09:30 1,822.65 1,823.16 1,822.42 1,822.69 142,573.2K
09:31 1,822.83 1,822.83 1,821.33 1,821.83 91,221.5K
09:32 1,821.95 1,822.90 1,821.68 1,822.90 70,310.5K
09:33 1,822.63 1,823.27 1,822.00 1,822.13 85,275.7K
09:34 1,822.07 1,822.39 1,819.71 1,819.94 61,106.2K
09:35 1,820.50 1,820.50 1,818.51 1,818.52 56,170.9K
09:36 1,818.86 1,820.83 1,818.86 1,820.56 48,685.9K
09:37 1,820.37 1,820.45 1,818.59 1,819.21 61,379.4K
09:38 1,819.33 1,819.40 1,818.67 1,819.25 47,801.2K
09:39 1,818.93 1,818.93 1,817.85 1,818.60 54,153.5K
09:40 1,818.31 1,818.31 1,817.22 1,817.22 48,705.7K
09:41 1,817.01 1,817.45 1,815.88 1,817.21 77,329.3K
09:42 1,817.26 1,818.43 1,816.42 1,816.42 44,769.8K
09:43 1,816.47 1,816.71 1,815.49 1,815.49 43,849.5K
09:44 1,815.74 1,816.43 1,815.66 1,816.31 39,646.2K
09:45 1,816.22 1,816.92 1,815.40 1,816.68 41,040.4K
09:46 1,816.88 1,817.07 1,814.38 1,814.38 45,272.8K
09:47 1,814.04 1,814.42 1,813.20 1,813.20 47,787.3K
09:48 1,813.10 1,813.49 1,812.58 1,813.49 59,667.4K
09:49 1,813.28 1,813.71 1,812.87 1,812.92 43,257.1K
09:50 1,813.20 1,814.68 1,812.65 1,814.43 50,821.9K
09:51 1,814.05 1,814.49 1,813.21 1,814.45 26,325.9K
09:52 1,814.67 1,814.91 1,813.63 1,814.32 22,380.8K
09:53 1,814.33 1,814.76 1,814.04 1,814.45 23,951.5K
09:54 1,814.71 1,814.71 1,813.56 1,813.65 36,013.4K
09:55 1,813.81 1,813.98 1,812.79 1,812.95 30,217.4K
09:56 1,813.06 1,813.59 1,812.71 1,813.59 27,260.0K
09:57 1,813.86 1,813.87 1,812.72 1,812.92 36,232.3K
09:58 1,812.73 1,812.79 1,810.84 1,810.94 44,026.5K
09:59 1,811.05 1,811.23 1,810.65 1,811.23 31,287.9K
10:00 1,811.11 1,812.38 1,810.78 1,812.38 38,043.4K
10:01 1,812.28 1,812.37 1,810.55 1,810.84 31,555.4K
10:02 1,810.92 1,810.92 1,810.02 1,810.29 24,509.9K
10:03 1,810.29 1,810.29 1,808.82 1,809.14 37,909.3K
10:04 1,809.08 1,809.30 1,808.19 1,808.68 38,817.3K
10:05 1,808.66 1,808.66 1,807.88 1,808.54 23,450.4K
10:06 1,808.20 1,808.32 1,807.36 1,807.62 34,494.9K
10:07 1,807.56 1,807.70 1,806.71 1,806.86 36,943.4K
10:08 1,806.82 1,807.62 1,806.46 1,807.51 25,699.4K
10:09 1,807.18 1,807.63 1,806.67 1,807.38 22,807.1K
10:10 1,807.16 1,808.27 1,806.81 1,808.23 41,120.9K
10:11 1,808.47 1,808.97 1,808.25 1,808.45 24,844.8K
10:12 1,808.62 1,809.80 1,808.48 1,809.55 34,829.2K
10:13 1,809.06 1,809.37 1,808.16 1,809.08 28,593.4K
10:14 1,809.21 1,809.21 1,806.85 1,807.04 38,536.3K
10:15 1,807.16 1,807.41 1,806.69 1,807.17 22,807.8K
10:16 1,806.99 1,807.96 1,806.99 1,807.81 15,160.1K
10:17 1,807.89 1,808.76 1,806.80 1,808.76 21,646.5K
10:18 1,808.95 1,808.95 1,807.81 1,807.95 17,121.5K
10:19 1,807.87 1,808.17 1,807.23 1,807.49 12,136.9K
10:20 1,807.86 1,808.04 1,807.32 1,808.04 14,586.3K
10:21 1,807.93 1,808.36 1,807.73 1,808.11 22,204.4K
10:22 1,808.01 1,808.65 1,807.52 1,807.72 34,674.0K
10:23 1,807.78 1,808.23 1,807.20 1,807.20 19,635.2K
10:24 1,807.37 1,808.58 1,807.20 1,808.43 16,893.0K
10:25 1,808.12 1,808.12 1,807.12 1,807.22 22,752.4K
10:26 1,807.31 1,807.31 1,806.25 1,806.42 24,921.3K
10:27 1,806.51 1,806.51 1,805.48 1,805.92 28,321.4K
10:28 1,805.92 1,806.13 1,804.98 1,805.63 30,106.4K
10:29 1,805.33 1,806.19 1,805.11 1,805.11 27,370.4K
10:30 1,805.21 1,805.98 1,805.02 1,805.81 23,374.4K
10:31 1,805.56 1,806.17 1,804.58 1,804.58 42,233.9K
10:32 1,804.83 1,804.88 1,801.90 1,801.90 77,623.6K
10:33 1,801.67 1,802.08 1,800.16 1,800.37 63,237.3K
10:34 1,800.48 1,800.87 1,799.70 1,800.12 45,845.1K
10:35 1,800.06 1,800.87 1,799.79 1,800.87 39,854.5K
10:36 1,800.65 1,801.79 1,800.65 1,801.79 27,791.0K
10:37 1,801.77 1,803.79 1,801.37 1,803.79 27,139.9K
10:38 1,804.09 1,804.94 1,803.70 1,804.90 19,956.7K
10:39 1,804.52 1,806.05 1,804.52 1,805.98 21,825.5K
10:40 1,806.01 1,806.10 1,804.98 1,806.10 19,534.1K
10:41 1,806.02 1,808.13 1,806.02 1,807.87 30,869.5K
10:42 1,807.88 1,808.53 1,807.30 1,807.61 37,592.2K
10:43 1,807.58 1,807.58 1,806.34 1,807.09 39,064.1K
10:44 1,807.17 1,807.43 1,806.71 1,807.36 44,220.6K
10:45 1,807.32 1,807.40 1,806.65 1,807.04 34,630.8K
10:46 1,806.93 1,806.99 1,806.15 1,806.96 25,234.6K
10:47 1,806.76 1,807.29 1,806.43 1,806.98 19,850.1K
10:48 1,807.16 1,808.03 1,806.67 1,808.03 28,935.5K
10:49 1,807.69 1,808.24 1,807.57 1,808.24 26,888.0K
10:50 1,808.08 1,808.08 1,807.43 1,807.65 24,427.8K
10:51 1,807.79 1,808.34 1,807.40 1,807.61 16,726.2K
10:52 1,808.08 1,808.45 1,807.61 1,807.64 22,796.2K
10:53 1,807.60 1,808.07 1,806.93 1,807.07 20,184.9K
10:54 1,807.05 1,807.05 1,805.20 1,805.51 31,122.2K
10:55 1,805.31 1,805.31 1,803.37 1,803.98 45,951.0K
10:56 1,803.85 1,803.85 1,802.94 1,802.94 21,781.1K
10:57 1,803.11 1,803.79 1,802.82 1,803.68 25,832.1K
10:58 1,803.43 1,804.54 1,803.13 1,804.54 19,195.9K
10:59 1,804.41 1,804.41 1,803.49 1,803.49 14,859.5K
11:00 1,803.78 1,803.80 1,803.05 1,803.66 32,281.8K
11:01 1,803.56 1,803.76 1,803.32 1,803.76 20,197.4K
11:02 1,803.72 1,803.72 1,802.99 1,803.15 22,169.7K
11:03 1,802.80 1,803.43 1,802.44 1,802.53 16,226.4K
11:04 1,802.85 1,802.85 1,801.43 1,802.00 23,232.6K
11:05 1,802.00 1,802.69 1,801.78 1,802.21 16,809.8K
11:06 1,802.20 1,803.03 1,801.91 1,802.63 19,240.3K
11:07 1,803.12 1,803.53 1,802.86 1,802.96 15,575.2K
11:08 1,802.59 1,803.89 1,802.32 1,803.76 30,465.6K
11:09 1,803.86 1,804.05 1,803.04 1,803.20 12,921.8K
11:10 1,803.17 1,803.24 1,802.35 1,802.54 20,747.3K
11:11 1,801.96 1,802.56 1,801.67 1,802.56 18,784.8K
11:12 1,802.19 1,802.19 1,801.08 1,801.78 15,218.5K
11:13 1,801.69 1,802.04 1,801.34 1,802.04 14,562.9K
11:14 1,802.39 1,802.83 1,801.52 1,802.83 14,059.1K
11:15 1,802.49 1,804.01 1,802.00 1,803.95 26,930.7K
11:16 1,804.05 1,804.05 1,802.14 1,802.73 24,303.9K
11:17 1,803.05 1,803.51 1,802.61 1,802.91 15,354.4K
11:18 1,803.15 1,804.34 1,803.08 1,804.26 17,898.1K
11:19 1,804.22 1,805.45 1,804.22 1,805.18 32,998.0K
11:20 1,804.97 1,806.46 1,804.65 1,806.46 51,175.7K
11:21 1,806.17 1,806.32 1,805.32 1,805.32 20,276.2K
11:22 1,805.81 1,805.81 1,804.22 1,804.96 24,889.8K
11:23 1,805.00 1,805.73 1,804.69 1,805.73 17,617.4K
11:24 1,805.65 1,805.76 1,804.61 1,805.56 13,048.6K
11:25 1,805.49 1,806.05 1,804.16 1,804.16 15,721.6K
11:26 1,804.04 1,804.85 1,803.90 1,804.34 16,529.4K
11:27 1,804.52 1,804.52 1,802.74 1,802.87 26,477.1K
11:28 1,803.00 1,803.04 1,800.88 1,801.17 31,806.4K
11:29 1,801.05 1,801.87 1,800.96 1,801.12 17,879.6K
11:30 1,801.67 1,801.74 1,801.67 1,801.74 584.1K
11:31 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:32 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:33 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:34 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:35 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:36 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:37 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:38 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:39 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:40 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:41 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:42 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:43 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:44 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:45 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:46 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:47 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:48 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:49 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:50 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:51 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:52 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:53 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:54 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:55 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:56 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:57 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:58 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
11:59 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:00 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:01 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:02 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:03 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:04 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:05 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:06 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:07 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:08 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:09 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:10 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:11 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:12 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:13 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:14 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:15 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:16 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:17 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:18 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:19 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:20 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:21 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:22 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:23 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:24 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:25 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:26 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:27 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:28 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:29 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:30 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:31 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:32 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:33 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:34 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:35 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:36 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:37 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:38 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:39 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:40 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:41 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:42 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:43 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:44 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:45 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:46 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:47 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:48 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:49 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:50 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:51 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:52 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:53 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:54 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:55 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:56 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:57 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:58 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
12:59 1,801.74 1,801.74 1,801.74 1,801.74 0.0K
13:00 1,801.74 1,802.34 1,801.11 1,801.91 44,413.7K
13:01 1,802.21 1,802.53 1,801.88 1,802.36 15,074.5K
13:02 1,802.07 1,803.81 1,802.07 1,803.81 18,215.4K
13:03 1,804.31 1,804.31 1,802.96 1,803.04 28,533.3K
13:04 1,802.85 1,803.38 1,802.47 1,802.78 20,693.5K
13:05 1,802.67 1,802.80 1,800.52 1,800.72 37,441.2K
13:06 1,800.37 1,800.99 1,800.26 1,800.30 21,347.1K
13:07 1,800.29 1,802.36 1,800.29 1,802.34 18,674.8K
13:08 1,801.79 1,803.42 1,801.79 1,802.91 19,758.9K
13:09 1,802.69 1,803.73 1,802.50 1,803.66 21,384.9K
13:10 1,803.58 1,803.68 1,802.55 1,802.93 13,053.1K
13:11 1,802.96 1,803.45 1,802.85 1,803.20 12,197.5K
13:12 1,803.18 1,803.18 1,802.14 1,802.17 12,931.4K
13:13 1,802.59 1,802.78 1,802.22 1,802.49 12,331.2K
13:14 1,802.69 1,803.41 1,802.31 1,803.15 9,508.6K
13:15 1,803.03 1,803.33 1,802.67 1,802.78 15,674.9K
13:16 1,802.83 1,803.42 1,802.57 1,803.13 15,124.2K
13:17 1,803.18 1,803.67 1,801.95 1,802.47 22,539.4K
13:18 1,802.32 1,802.79 1,802.19 1,802.32 12,933.8K
13:19 1,802.36 1,802.44 1,801.78 1,802.02 35,680.3K
13:20 1,801.82 1,802.27 1,801.65 1,801.65 12,186.5K
13:21 1,801.84 1,802.18 1,801.39 1,801.39 11,394.5K
13:22 1,801.42 1,802.18 1,801.23 1,801.50 21,601.3K
13:23 1,801.54 1,801.75 1,800.99 1,801.48 12,753.0K
13:24 1,801.27 1,802.37 1,801.27 1,802.20 14,036.6K
13:25 1,802.10 1,802.72 1,801.40 1,801.44 18,159.4K
13:26 1,801.22 1,801.36 1,798.59 1,798.59 40,199.9K
13:27 1,798.95 1,799.55 1,798.74 1,799.44 22,131.5K
13:28 1,799.68 1,800.48 1,799.42 1,800.48 25,303.9K
13:29 1,800.32 1,800.73 1,799.89 1,799.91 14,287.5K
13:30 1,800.18 1,800.46 1,799.79 1,799.92 12,966.9K
13:31 1,799.53 1,799.94 1,798.29 1,798.58 29,622.7K
13:32 1,798.11 1,798.77 1,797.95 1,798.77 18,109.9K
13:33 1,798.87 1,798.91 1,798.34 1,798.54 19,222.6K
13:34 1,798.22 1,798.41 1,797.00 1,797.46 26,808.9K
13:35 1,797.26 1,798.04 1,796.80 1,797.58 20,516.7K
13:36 1,797.06 1,797.34 1,796.62 1,796.90 18,622.6K
13:37 1,796.89 1,797.24 1,795.65 1,795.67 26,892.0K
13:38 1,796.07 1,796.78 1,795.94 1,795.94 19,426.0K
13:39 1,795.99 1,796.22 1,794.65 1,794.65 22,478.1K
13:40 1,794.89 1,795.34 1,794.16 1,794.46 20,355.5K
13:41 1,794.82 1,795.86 1,794.23 1,795.86 24,407.5K
13:42 1,795.86 1,798.00 1,795.86 1,797.92 30,707.9K
13:43 1,797.56 1,798.15 1,796.43 1,796.43 21,248.6K
13:44 1,796.56 1,796.56 1,795.60 1,795.81 15,414.4K
13:45 1,795.89 1,795.89 1,793.70 1,793.71 30,552.0K
13:46 1,794.03 1,794.14 1,792.92 1,793.13 28,521.6K
13:47 1,792.87 1,792.98 1,792.20 1,792.38 35,455.5K
13:48 1,792.42 1,793.23 1,792.26 1,792.31 43,422.9K
13:49 1,791.92 1,793.11 1,791.61 1,792.93 26,701.4K
13:50 1,792.64 1,793.91 1,792.64 1,793.69 26,901.7K
13:51 1,793.99 1,794.18 1,792.99 1,793.53 19,220.3K
13:52 1,793.47 1,794.17 1,792.48 1,793.85 18,437.7K
13:53 1,794.01 1,794.52 1,793.81 1,794.33 18,164.9K
13:54 1,794.65 1,795.51 1,794.65 1,795.14 19,906.1K
13:55 1,794.96 1,795.10 1,794.03 1,794.64 19,211.0K
13:56 1,794.38 1,794.92 1,792.91 1,792.91 25,778.1K
13:57 1,793.06 1,793.88 1,792.87 1,793.87 14,202.7K
13:58 1,793.81 1,795.21 1,793.81 1,795.09 17,109.8K
13:59 1,795.19 1,795.30 1,794.18 1,795.10 14,358.6K
14:00 1,795.06 1,795.06 1,793.87 1,793.87 20,528.2K
14:01 1,793.39 1,793.98 1,793.14 1,793.37 21,601.1K
14:02 1,793.76 1,794.33 1,793.37 1,793.60 17,615.9K
14:03 1,793.46 1,794.98 1,793.46 1,794.98 17,897.9K
14:04 1,795.35 1,795.47 1,794.81 1,795.30 20,822.7K
14:05 1,795.75 1,796.03 1,795.03 1,795.51 28,855.7K
14:06 1,795.19 1,795.80 1,795.00 1,795.20 23,779.1K
14:07 1,794.98 1,795.17 1,794.22 1,794.81 24,307.9K
14:08 1,795.34 1,795.34 1,794.63 1,795.20 12,057.2K
14:09 1,795.29 1,795.62 1,794.80 1,795.41 12,636.8K
14:10 1,795.36 1,795.69 1,794.58 1,794.60 18,384.3K
14:11 1,794.44 1,795.12 1,793.62 1,794.96 14,828.9K
14:12 1,794.81 1,795.69 1,794.81 1,795.37 17,373.5K
14:13 1,795.61 1,795.99 1,794.85 1,795.61 15,587.8K
14:14 1,795.62 1,795.79 1,795.17 1,795.45 11,388.7K
14:15 1,795.97 1,795.97 1,794.08 1,794.08 22,651.0K
14:16 1,794.64 1,794.64 1,793.08 1,793.67 20,714.9K
14:17 1,793.89 1,794.68 1,793.29 1,794.15 16,051.9K
14:18 1,793.63 1,793.63 1,792.94 1,793.04 18,255.1K
14:19 1,793.07 1,793.18 1,791.92 1,792.09 30,483.4K
14:20 1,792.51 1,793.08 1,791.89 1,792.83 13,710.6K
14:21 1,792.90 1,793.42 1,792.64 1,793.10 15,666.5K
14:22 1,793.30 1,793.87 1,792.81 1,793.22 15,293.4K
14:23 1,792.75 1,793.30 1,792.31 1,792.84 12,188.8K
14:24 1,792.89 1,793.15 1,792.31 1,792.57 12,996.8K
14:25 1,792.81 1,792.89 1,792.05 1,792.89 18,541.1K
14:26 1,792.99 1,793.66 1,792.99 1,793.38 16,962.8K
14:27 1,793.43 1,794.16 1,793.43 1,793.88 15,176.3K
14:28 1,794.10 1,794.10 1,793.63 1,793.64 15,421.2K
14:29 1,793.93 1,794.52 1,793.80 1,794.52 14,400.4K
14:30 1,794.88 1,795.32 1,794.64 1,795.16 23,121.7K
14:31 1,795.46 1,795.63 1,794.76 1,795.44 22,081.7K
14:32 1,795.50 1,795.58 1,794.10 1,794.33 20,075.8K
14:33 1,794.51 1,795.25 1,794.51 1,795.05 17,527.4K
14:34 1,794.55 1,795.48 1,794.55 1,795.17 16,865.2K
14:35 1,795.12 1,795.55 1,794.46 1,794.66 18,278.6K
14:36 1,794.31 1,794.90 1,793.73 1,793.73 23,949.7K
14:37 1,793.62 1,794.19 1,793.24 1,793.76 20,931.1K
14:38 1,793.71 1,793.74 1,793.12 1,793.12 20,270.1K
14:39 1,793.29 1,793.35 1,791.99 1,792.15 35,908.0K
14:40 1,792.15 1,792.57 1,791.43 1,791.43 31,687.9K
14:41 1,791.40 1,791.67 1,790.83 1,791.10 31,790.6K
14:42 1,791.03 1,791.11 1,790.65 1,791.10 26,729.5K
14:43 1,790.59 1,790.74 1,790.05 1,790.35 33,954.7K
14:44 1,789.96 1,790.74 1,789.81 1,790.13 30,355.8K
14:45 1,790.36 1,790.36 1,789.67 1,790.19 29,089.9K
14:46 1,789.98 1,790.22 1,789.22 1,789.53 30,085.3K
14:47 1,789.47 1,789.86 1,789.25 1,789.29 30,186.4K
14:48 1,789.16 1,789.37 1,788.75 1,788.98 51,045.1K
14:49 1,789.02 1,789.02 1,787.29 1,787.29 66,204.7K
14:50 1,787.47 1,787.98 1,787.22 1,787.52 49,682.7K
14:51 1,787.31 1,788.60 1,787.31 1,788.05 51,540.9K
14:52 1,788.28 1,788.79 1,788.16 1,788.41 34,962.6K
14:53 1,788.71 1,788.85 1,788.00 1,788.83 40,560.8K
14:54 1,788.40 1,789.94 1,788.40 1,789.94 46,274.5K
14:55 1,790.10 1,793.23 1,790.10 1,793.23 77,408.3K
14:56 1,793.26 1,794.05 1,793.26 1,793.59 59,712.2K
14:57 1,794.00 1,794.00 1,793.90 1,793.90 1,467.7K
14:58 1,793.90 1,793.90 1,793.90 1,793.90 0.0K
14:59 1,793.90 1,795.43 1,793.90 1,795.43 109,272.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし