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 1,788.88 1,788.88 1,788.88 1,788.88 29,831.7K
09:29 1,788.88 1,788.88 1,788.88 1,788.88 0.0K
09:30 1,788.88 1,788.88 1,781.32 1,781.32 160,592.1K
09:31 1,781.42 1,782.28 1,780.00 1,782.28 120,541.6K
09:32 1,782.28 1,783.45 1,781.61 1,782.76 86,801.5K
09:33 1,782.59 1,782.59 1,780.77 1,781.43 119,259.9K
09:34 1,781.10 1,781.10 1,779.71 1,779.71 91,470.7K
09:35 1,779.86 1,779.86 1,778.23 1,778.42 128,205.6K
09:36 1,778.54 1,779.82 1,777.82 1,779.38 84,165.9K
09:37 1,778.87 1,778.99 1,778.19 1,778.21 73,510.7K
09:38 1,778.14 1,778.14 1,776.58 1,776.67 91,738.9K
09:39 1,776.39 1,777.23 1,775.72 1,776.86 80,315.8K
09:40 1,777.03 1,777.37 1,776.52 1,777.33 90,780.8K
09:41 1,777.25 1,777.25 1,776.13 1,776.24 116,823.6K
09:42 1,776.53 1,777.12 1,775.92 1,776.52 56,067.3K
09:43 1,776.73 1,778.00 1,776.51 1,778.00 59,204.8K
09:44 1,778.10 1,779.81 1,777.80 1,779.77 60,370.2K
09:45 1,780.21 1,780.34 1,778.26 1,778.83 49,893.6K
09:46 1,778.80 1,779.13 1,778.04 1,778.38 59,558.5K
09:47 1,778.11 1,778.11 1,777.10 1,777.32 41,378.9K
09:48 1,777.35 1,777.68 1,776.97 1,777.54 32,518.8K
09:49 1,777.25 1,779.81 1,776.82 1,779.81 70,633.6K
09:50 1,779.38 1,779.38 1,778.06 1,778.06 48,855.8K
09:51 1,778.41 1,780.23 1,778.41 1,780.23 46,610.3K
09:52 1,780.09 1,780.09 1,779.00 1,779.08 42,825.6K
09:53 1,779.52 1,780.12 1,778.76 1,780.12 34,248.1K
09:54 1,779.98 1,779.98 1,778.55 1,778.91 43,199.2K
09:55 1,779.11 1,780.61 1,779.11 1,780.20 43,821.6K
09:56 1,780.13 1,781.34 1,779.78 1,779.81 42,905.0K
09:57 1,779.40 1,779.40 1,778.51 1,778.69 34,290.3K
09:58 1,778.67 1,779.14 1,778.15 1,778.36 23,648.5K
09:59 1,778.49 1,778.88 1,778.12 1,778.45 25,789.7K
10:00 1,778.31 1,779.88 1,777.84 1,779.50 43,548.8K
10:01 1,778.69 1,779.82 1,778.57 1,779.82 38,050.7K
10:02 1,779.92 1,780.83 1,779.44 1,780.17 45,185.0K
10:03 1,780.02 1,780.87 1,779.18 1,780.43 34,504.8K
10:04 1,780.15 1,781.31 1,780.15 1,780.58 31,592.9K
10:05 1,780.40 1,780.40 1,779.48 1,780.06 34,079.4K
10:06 1,779.92 1,780.67 1,779.92 1,780.62 36,175.9K
10:07 1,781.07 1,781.50 1,779.17 1,779.69 47,909.0K
10:08 1,780.10 1,780.49 1,779.64 1,779.94 38,492.7K
10:09 1,780.07 1,780.07 1,778.98 1,779.85 46,961.3K
10:10 1,779.65 1,779.78 1,778.10 1,779.03 73,986.5K
10:11 1,778.66 1,779.97 1,778.66 1,779.22 51,921.8K
10:12 1,779.39 1,779.65 1,778.67 1,779.64 34,280.5K
10:13 1,779.55 1,780.84 1,779.16 1,780.56 32,936.5K
10:14 1,780.35 1,780.35 1,779.44 1,779.60 25,919.2K
10:15 1,779.52 1,780.30 1,779.09 1,779.37 31,083.1K
10:16 1,779.26 1,780.58 1,779.23 1,780.58 23,407.7K
10:17 1,780.34 1,780.48 1,778.99 1,780.48 48,336.3K
10:18 1,780.44 1,780.44 1,779.20 1,779.46 24,785.2K
10:19 1,779.33 1,780.06 1,779.11 1,779.70 24,304.7K
10:20 1,779.89 1,780.10 1,779.29 1,779.37 22,094.5K
10:21 1,779.66 1,779.75 1,778.49 1,779.14 18,348.3K
10:22 1,779.02 1,779.51 1,778.76 1,779.16 19,454.8K
10:23 1,778.73 1,779.15 1,778.43 1,778.97 24,479.3K
10:24 1,778.78 1,779.44 1,778.49 1,779.44 24,646.3K
10:25 1,778.96 1,780.08 1,778.81 1,779.70 21,846.1K
10:26 1,779.47 1,780.78 1,779.47 1,780.76 47,457.7K
10:27 1,780.15 1,780.59 1,779.71 1,780.44 33,876.7K
10:28 1,780.19 1,780.51 1,779.79 1,780.13 23,362.8K
10:29 1,780.19 1,781.55 1,780.19 1,781.39 32,864.1K
10:30 1,781.57 1,781.57 1,780.77 1,781.41 38,685.2K
10:31 1,781.57 1,781.64 1,780.80 1,781.02 25,221.4K
10:32 1,780.66 1,781.57 1,780.66 1,781.12 27,039.8K
10:33 1,780.69 1,781.51 1,780.48 1,781.46 30,508.9K
10:34 1,780.94 1,781.08 1,779.68 1,779.91 35,434.4K
10:35 1,779.82 1,780.22 1,779.11 1,779.86 31,892.5K
10:36 1,780.19 1,780.19 1,778.73 1,778.94 36,129.1K
10:37 1,779.03 1,779.56 1,778.39 1,778.61 31,538.0K
10:38 1,778.09 1,778.19 1,777.00 1,777.17 34,761.5K
10:39 1,777.24 1,777.84 1,776.57 1,776.89 32,312.2K
10:40 1,777.09 1,778.16 1,776.62 1,778.16 34,616.3K
10:41 1,778.07 1,778.93 1,777.63 1,777.95 28,843.2K
10:42 1,778.14 1,778.14 1,777.20 1,777.61 31,344.7K
10:43 1,777.73 1,778.60 1,777.59 1,778.00 21,224.5K
10:44 1,777.66 1,777.97 1,776.87 1,776.96 23,641.1K
10:45 1,777.10 1,777.82 1,776.73 1,776.91 21,367.6K
10:46 1,777.12 1,777.47 1,776.72 1,777.31 17,515.7K
10:47 1,777.30 1,777.33 1,776.34 1,776.34 25,530.5K
10:48 1,776.85 1,777.25 1,776.38 1,776.82 25,974.9K
10:49 1,776.44 1,776.48 1,775.42 1,775.76 26,962.0K
10:50 1,775.76 1,775.76 1,774.42 1,774.74 62,444.9K
10:51 1,774.57 1,775.53 1,774.39 1,775.53 43,696.7K
10:52 1,775.56 1,775.58 1,773.74 1,773.98 42,648.7K
10:53 1,773.74 1,776.16 1,773.74 1,776.16 59,070.9K
10:54 1,776.07 1,776.07 1,774.93 1,774.93 34,250.4K
10:55 1,774.95 1,776.54 1,774.80 1,776.34 32,760.8K
10:56 1,776.23 1,776.34 1,775.44 1,775.67 29,723.1K
10:57 1,775.75 1,776.35 1,775.14 1,775.39 22,181.0K
10:58 1,775.69 1,775.69 1,774.22 1,774.70 19,941.9K
10:59 1,774.65 1,775.24 1,774.24 1,774.82 14,337.3K
11:00 1,774.72 1,776.35 1,774.72 1,776.12 22,847.6K
11:01 1,776.18 1,777.51 1,775.50 1,777.44 30,883.7K
11:02 1,777.37 1,777.87 1,776.81 1,777.53 25,207.8K
11:03 1,777.32 1,778.38 1,777.19 1,777.24 26,433.1K
11:04 1,776.92 1,777.41 1,776.32 1,776.48 27,212.3K
11:05 1,776.60 1,776.60 1,775.38 1,775.77 27,561.4K
11:06 1,775.36 1,775.96 1,774.82 1,775.80 21,384.4K
11:07 1,775.28 1,775.39 1,773.97 1,773.97 20,896.6K
11:08 1,773.74 1,774.51 1,773.61 1,774.20 32,593.3K
11:09 1,774.39 1,775.08 1,774.05 1,775.01 15,856.2K
11:10 1,775.24 1,776.32 1,775.23 1,775.23 18,678.3K
11:11 1,775.40 1,775.82 1,774.23 1,774.48 21,095.3K
11:12 1,773.95 1,774.77 1,773.68 1,774.24 18,112.4K
11:13 1,774.28 1,774.51 1,773.88 1,774.12 17,327.7K
11:14 1,773.90 1,774.32 1,773.86 1,774.12 13,857.7K
11:15 1,773.90 1,774.55 1,773.66 1,773.84 16,343.6K
11:16 1,773.73 1,773.87 1,772.15 1,773.03 34,228.6K
11:17 1,773.00 1,773.08 1,772.35 1,772.79 16,902.5K
11:18 1,772.41 1,774.33 1,772.41 1,774.33 16,626.3K
11:19 1,774.80 1,775.22 1,774.27 1,774.65 16,454.3K
11:20 1,774.57 1,775.84 1,774.12 1,775.21 24,442.1K
11:21 1,775.15 1,775.72 1,774.53 1,775.23 16,078.3K
11:22 1,775.33 1,776.11 1,774.90 1,776.11 12,046.5K
11:23 1,775.69 1,775.69 1,774.38 1,774.60 18,716.7K
11:24 1,774.48 1,774.82 1,773.69 1,773.72 14,785.5K
11:25 1,774.08 1,774.20 1,773.70 1,773.75 12,076.5K
11:26 1,773.89 1,773.89 1,771.82 1,772.48 38,667.5K
11:27 1,772.15 1,772.55 1,771.34 1,771.50 22,405.9K
11:28 1,771.56 1,772.18 1,771.11 1,772.18 19,555.9K
11:29 1,772.19 1,773.47 1,772.02 1,773.16 19,714.4K
11:30 1,773.07 1,773.25 1,773.07 1,773.25 849.9K
11:31 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:32 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:33 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:34 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:35 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:36 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:37 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:38 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:39 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:40 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:41 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:42 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:43 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:44 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:45 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:46 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:47 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:48 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:49 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:50 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:51 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:52 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:53 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:54 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:55 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:56 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:57 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:58 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
11:59 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:00 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:01 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:02 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:03 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:04 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:05 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:06 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:07 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:08 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:09 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:10 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:11 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:12 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:13 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:14 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:15 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:16 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:17 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:18 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:19 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:20 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:21 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:22 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:23 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:24 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:25 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:26 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:27 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:28 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:29 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:30 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:31 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:32 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:33 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:34 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:35 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:36 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:37 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:38 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:39 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:40 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:41 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:42 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:43 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:44 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:45 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:46 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:47 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:48 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:49 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:50 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:51 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:52 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:53 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:54 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:55 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:56 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:57 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:58 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
12:59 1,773.25 1,773.25 1,773.25 1,773.25 0.0K
13:00 1,773.25 1,777.01 1,773.25 1,777.01 79,814.4K
13:01 1,777.44 1,778.63 1,777.34 1,778.63 39,908.0K
13:02 1,778.71 1,778.71 1,778.11 1,778.67 57,848.0K
13:03 1,778.62 1,778.72 1,777.62 1,777.83 40,355.9K
13:04 1,778.06 1,778.06 1,777.18 1,777.19 26,383.3K
13:05 1,776.81 1,777.70 1,776.07 1,777.56 42,701.3K
13:06 1,777.24 1,779.32 1,777.24 1,779.32 35,075.6K
13:07 1,779.30 1,781.25 1,779.30 1,781.04 44,343.8K
13:08 1,781.02 1,781.40 1,780.44 1,781.35 29,466.1K
13:09 1,781.62 1,782.74 1,780.55 1,781.72 36,521.2K
13:10 1,781.39 1,782.27 1,780.65 1,781.15 37,455.0K
13:11 1,781.51 1,782.76 1,780.77 1,782.76 39,517.8K
13:12 1,782.71 1,784.44 1,782.71 1,784.13 41,950.9K
13:13 1,784.66 1,784.94 1,783.47 1,783.96 38,283.7K
13:14 1,784.07 1,784.98 1,784.07 1,784.08 33,446.3K
13:15 1,783.92 1,783.92 1,782.69 1,782.69 29,056.5K
13:16 1,782.92 1,784.31 1,782.92 1,783.58 20,291.2K
13:17 1,782.72 1,783.88 1,782.72 1,783.63 28,833.1K
13:18 1,783.49 1,784.18 1,782.86 1,783.16 21,341.5K
13:19 1,783.35 1,783.35 1,782.83 1,783.16 26,265.5K
13:20 1,783.45 1,784.15 1,782.67 1,784.15 24,230.2K
13:21 1,783.80 1,784.40 1,783.35 1,783.84 16,843.1K
13:22 1,783.60 1,783.82 1,782.83 1,782.89 18,640.9K
13:23 1,783.17 1,783.60 1,782.97 1,783.31 16,412.0K
13:24 1,783.49 1,784.07 1,783.26 1,783.42 16,142.5K
13:25 1,783.44 1,783.74 1,783.06 1,783.43 21,714.4K
13:26 1,783.65 1,785.07 1,783.65 1,784.53 16,557.2K
13:27 1,784.96 1,786.50 1,784.96 1,785.77 19,397.1K
13:28 1,785.86 1,786.16 1,785.05 1,785.05 30,054.5K
13:29 1,784.30 1,785.31 1,784.30 1,785.20 18,438.5K
13:30 1,784.99 1,785.37 1,784.20 1,784.56 18,701.3K
13:31 1,784.76 1,784.83 1,783.80 1,784.09 17,175.0K
13:32 1,783.97 1,784.39 1,783.89 1,784.20 14,389.9K
13:33 1,784.24 1,784.36 1,782.57 1,783.21 21,526.5K
13:34 1,783.20 1,783.98 1,783.20 1,783.72 17,144.3K
13:35 1,783.77 1,784.39 1,783.67 1,784.01 17,470.5K
13:36 1,783.92 1,784.35 1,782.99 1,783.16 20,331.1K
13:37 1,783.34 1,783.40 1,782.51 1,782.99 15,329.5K
13:38 1,783.18 1,784.21 1,782.75 1,784.08 20,550.7K
13:39 1,783.91 1,784.15 1,783.42 1,783.67 17,159.1K
13:40 1,783.86 1,784.03 1,783.32 1,783.49 20,017.5K
13:41 1,783.44 1,783.44 1,782.61 1,783.39 24,805.5K
13:42 1,783.21 1,783.56 1,782.36 1,782.60 25,585.5K
13:43 1,782.69 1,782.89 1,782.25 1,782.89 15,573.4K
13:44 1,782.95 1,784.34 1,782.45 1,784.34 20,742.4K
13:45 1,784.20 1,785.63 1,784.20 1,785.18 48,751.7K
13:46 1,784.69 1,786.43 1,784.69 1,786.42 35,649.4K
13:47 1,786.48 1,787.80 1,786.03 1,787.80 31,321.2K
13:48 1,786.86 1,786.86 1,785.51 1,785.89 36,697.9K
13:49 1,785.74 1,786.47 1,785.74 1,786.11 22,602.7K
13:50 1,786.04 1,787.24 1,786.04 1,787.24 24,606.5K
13:51 1,787.47 1,788.81 1,787.31 1,788.46 30,640.2K
13:52 1,788.72 1,789.86 1,788.72 1,789.79 29,833.6K
13:53 1,789.62 1,790.45 1,789.62 1,790.44 34,353.7K
13:54 1,790.35 1,791.24 1,790.35 1,791.24 30,622.8K
13:55 1,791.15 1,792.14 1,791.15 1,792.07 34,470.5K
13:56 1,791.93 1,793.11 1,791.90 1,792.76 41,639.1K
13:57 1,793.21 1,793.57 1,791.85 1,792.39 39,899.2K
13:58 1,791.87 1,792.66 1,791.08 1,791.62 33,447.7K
13:59 1,791.25 1,791.85 1,789.79 1,789.79 28,375.5K
14:00 1,790.12 1,790.53 1,788.47 1,788.71 23,867.4K
14:01 1,788.39 1,788.94 1,787.74 1,788.01 28,612.3K
14:02 1,787.64 1,788.02 1,786.75 1,787.39 24,149.6K
14:03 1,787.39 1,787.84 1,786.51 1,787.05 19,949.8K
14:04 1,787.24 1,787.88 1,787.03 1,787.03 20,836.1K
14:05 1,786.88 1,787.44 1,786.28 1,786.61 28,443.5K
14:06 1,786.58 1,786.68 1,785.43 1,785.64 23,539.1K
14:07 1,785.76 1,786.49 1,785.56 1,786.38 13,886.5K
14:08 1,786.18 1,787.08 1,786.09 1,786.87 20,943.8K
14:09 1,786.90 1,788.13 1,786.90 1,787.90 21,483.0K
14:10 1,787.87 1,788.01 1,786.62 1,786.70 33,821.8K
14:11 1,786.81 1,787.33 1,786.13 1,786.21 26,390.7K
14:12 1,785.80 1,786.53 1,785.66 1,785.90 33,008.8K
14:13 1,785.62 1,786.63 1,785.62 1,785.96 24,203.1K
14:14 1,786.22 1,787.38 1,786.22 1,787.38 30,536.5K
14:15 1,787.39 1,787.63 1,786.55 1,787.20 35,700.6K
14:16 1,787.17 1,787.94 1,787.17 1,787.76 32,601.7K
14:17 1,788.19 1,788.59 1,787.39 1,788.59 38,362.7K
14:18 1,788.58 1,788.98 1,787.85 1,788.98 32,468.9K
14:19 1,788.96 1,789.47 1,788.73 1,789.47 35,170.2K
14:20 1,789.41 1,789.62 1,788.96 1,789.61 36,866.9K
14:21 1,789.80 1,789.80 1,788.22 1,788.22 59,934.2K
14:22 1,788.34 1,788.60 1,787.85 1,788.23 43,624.8K
14:23 1,787.89 1,789.43 1,787.89 1,789.16 41,922.1K
14:24 1,789.14 1,789.16 1,788.39 1,789.04 36,117.0K
14:25 1,788.75 1,789.77 1,788.70 1,789.76 49,070.8K
14:26 1,789.70 1,789.86 1,789.05 1,789.53 56,683.9K
14:27 1,789.67 1,789.73 1,788.18 1,788.79 49,121.6K
14:28 1,788.94 1,792.86 1,788.67 1,792.86 81,516.9K
14:29 1,792.67 1,794.41 1,792.67 1,793.40 89,188.2K
14:30 1,792.75 1,792.84 1,791.86 1,792.32 44,948.0K
14:31 1,792.08 1,792.13 1,791.24 1,791.81 45,302.3K
14:32 1,792.31 1,792.54 1,791.27 1,792.54 49,716.7K
14:33 1,792.60 1,792.92 1,792.17 1,792.17 58,064.4K
14:34 1,791.26 1,791.87 1,790.41 1,791.13 92,449.3K
14:35 1,791.29 1,791.71 1,790.87 1,791.29 62,924.9K
14:36 1,791.16 1,791.48 1,790.88 1,791.38 64,644.5K
14:37 1,791.28 1,791.57 1,790.69 1,791.21 62,500.1K
14:38 1,791.28 1,793.43 1,790.93 1,793.43 78,271.9K
14:39 1,793.52 1,795.52 1,793.52 1,795.52 102,566.7K
14:40 1,795.67 1,797.43 1,795.44 1,797.43 93,725.7K
14:41 1,797.69 1,798.95 1,797.51 1,798.95 74,565.6K
14:42 1,798.70 1,800.39 1,798.70 1,800.32 77,139.6K
14:43 1,800.32 1,801.97 1,800.24 1,801.37 80,552.7K
14:44 1,801.40 1,802.12 1,801.35 1,801.50 95,257.5K
14:45 1,801.31 1,801.58 1,799.53 1,800.13 77,150.5K
14:46 1,799.78 1,800.73 1,799.27 1,800.51 69,672.8K
14:47 1,800.58 1,802.20 1,800.45 1,801.63 75,421.8K
14:48 1,801.43 1,801.75 1,800.67 1,801.43 60,289.0K
14:49 1,801.52 1,802.11 1,801.26 1,801.63 49,640.9K
14:50 1,801.55 1,801.81 1,801.00 1,801.16 53,340.2K
14:51 1,800.67 1,800.94 1,800.17 1,800.69 50,110.0K
14:52 1,799.88 1,800.33 1,799.10 1,799.10 40,148.5K
14:53 1,798.97 1,798.97 1,797.38 1,797.48 45,767.3K
14:54 1,797.48 1,797.76 1,797.10 1,797.21 39,251.4K
14:55 1,797.29 1,798.28 1,797.29 1,797.49 45,319.0K
14:56 1,797.48 1,797.54 1,796.91 1,797.33 49,565.3K
14:57 1,797.33 1,797.61 1,797.33 1,797.61 3,423.0K
14:58 1,797.61 1,797.61 1,797.61 1,797.61 0.0K
14:59 1,797.61 1,797.73 1,797.12 1,797.12 83,706.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし