SSE Consumer 80 (SSEC80)

SSEC80
🏛️ 中国 →
5,386.72
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 5,425.38 5,425.38 5,425.38 5,425.38 12,278.8K
09:29 5,425.38 5,425.38 5,425.38 5,425.38 0.0K
09:30 5,425.38 5,426.26 5,419.18 5,425.61 48,985.0K
09:31 5,425.85 5,435.14 5,425.85 5,430.85 38,317.6K
09:32 5,430.03 5,431.85 5,425.85 5,425.85 35,350.4K
09:33 5,427.37 5,433.11 5,427.03 5,432.96 25,769.5K
09:34 5,433.43 5,435.42 5,431.62 5,435.42 24,498.6K
09:35 5,435.15 5,435.15 5,430.92 5,431.99 26,204.8K
09:36 5,431.83 5,446.42 5,431.83 5,444.31 25,081.2K
09:37 5,442.01 5,442.88 5,435.84 5,438.37 24,671.5K
09:38 5,439.80 5,439.80 5,430.21 5,431.94 20,335.0K
09:39 5,431.58 5,438.20 5,431.12 5,437.57 19,012.4K
09:40 5,437.89 5,440.06 5,435.21 5,435.86 19,259.2K
09:41 5,435.85 5,441.22 5,435.85 5,441.09 14,507.9K
09:42 5,441.38 5,446.20 5,441.38 5,446.20 16,183.4K
09:43 5,446.76 5,453.09 5,446.76 5,450.87 13,995.4K
09:44 5,451.04 5,451.07 5,444.14 5,447.70 15,388.5K
09:45 5,448.48 5,448.48 5,445.34 5,448.34 18,028.6K
09:46 5,448.73 5,460.13 5,448.73 5,459.94 16,312.9K
09:47 5,460.36 5,460.93 5,453.94 5,453.94 14,866.5K
09:48 5,454.85 5,456.88 5,453.25 5,455.37 14,418.5K
09:49 5,454.12 5,459.10 5,454.12 5,459.10 13,863.0K
09:50 5,458.79 5,466.34 5,458.79 5,463.01 14,771.1K
09:51 5,462.50 5,464.87 5,456.31 5,456.31 16,685.0K
09:52 5,457.59 5,457.74 5,451.45 5,451.45 16,532.7K
09:53 5,451.82 5,451.82 5,448.74 5,450.06 14,053.4K
09:54 5,449.96 5,456.24 5,449.96 5,453.86 14,409.5K
09:55 5,454.04 5,455.49 5,452.89 5,455.49 12,397.8K
09:56 5,455.33 5,464.08 5,455.03 5,464.08 15,347.7K
09:57 5,463.55 5,469.33 5,463.43 5,469.33 12,611.3K
09:58 5,469.79 5,471.12 5,468.16 5,470.16 12,347.1K
09:59 5,471.48 5,472.83 5,469.76 5,469.76 14,718.4K
10:00 5,469.50 5,470.32 5,464.78 5,465.39 12,732.6K
10:01 5,465.61 5,465.94 5,458.86 5,459.72 12,233.4K
10:02 5,459.10 5,459.67 5,454.06 5,455.25 13,016.7K
10:03 5,455.45 5,455.73 5,451.78 5,451.78 9,032.3K
10:04 5,451.93 5,452.25 5,447.65 5,449.21 9,051.2K
10:05 5,448.10 5,448.10 5,442.68 5,443.40 12,698.6K
10:06 5,442.53 5,446.52 5,442.53 5,445.88 9,011.6K
10:07 5,446.13 5,446.13 5,443.08 5,445.16 10,943.3K
10:08 5,444.62 5,444.62 5,441.21 5,441.56 9,959.9K
10:09 5,441.49 5,441.99 5,438.31 5,439.43 9,316.0K
10:10 5,439.73 5,439.73 5,436.00 5,436.00 9,597.7K
10:11 5,435.99 5,435.99 5,433.19 5,435.01 10,163.9K
10:12 5,435.08 5,440.48 5,435.08 5,440.48 8,696.2K
10:13 5,439.76 5,441.70 5,438.70 5,441.43 8,479.2K
10:14 5,441.52 5,442.18 5,440.65 5,442.13 8,203.6K
10:15 5,442.21 5,442.90 5,441.28 5,441.62 10,216.5K
10:16 5,441.70 5,441.70 5,435.17 5,435.55 11,234.3K
10:17 5,435.60 5,438.53 5,435.60 5,437.42 12,233.3K
10:18 5,437.56 5,437.90 5,435.47 5,435.47 11,163.9K
10:19 5,434.74 5,434.74 5,428.10 5,428.23 13,162.1K
10:20 5,427.94 5,428.25 5,425.51 5,425.51 14,776.3K
10:21 5,425.22 5,426.71 5,424.30 5,426.69 11,387.1K
10:22 5,427.03 5,433.05 5,426.79 5,431.31 12,683.7K
10:23 5,431.58 5,436.67 5,431.09 5,436.35 11,221.5K
10:24 5,436.43 5,436.43 5,433.78 5,435.85 10,376.9K
10:25 5,435.50 5,436.29 5,434.87 5,434.95 12,119.2K
10:26 5,434.59 5,434.59 5,433.24 5,433.97 9,491.0K
10:27 5,433.97 5,434.87 5,432.05 5,433.86 13,148.0K
10:28 5,434.04 5,434.04 5,432.25 5,433.22 8,874.2K
10:29 5,432.84 5,433.22 5,431.05 5,432.28 11,106.2K
10:30 5,432.39 5,434.84 5,430.80 5,434.84 9,645.9K
10:31 5,434.60 5,436.99 5,434.38 5,434.38 9,144.2K
10:32 5,433.96 5,434.94 5,433.16 5,433.78 7,768.3K
10:33 5,433.96 5,436.05 5,433.96 5,434.82 6,832.8K
10:34 5,434.86 5,438.34 5,434.86 5,438.13 8,105.3K
10:35 5,437.47 5,437.88 5,433.56 5,433.61 8,840.5K
10:36 5,434.03 5,435.02 5,431.79 5,431.79 7,043.8K
10:37 5,431.21 5,431.21 5,424.44 5,425.20 8,283.9K
10:38 5,425.12 5,429.28 5,425.12 5,429.28 9,273.4K
10:39 5,429.00 5,429.27 5,426.99 5,427.70 6,161.1K
10:40 5,427.26 5,427.35 5,423.81 5,424.38 9,275.7K
10:41 5,424.12 5,429.36 5,424.12 5,429.12 8,264.2K
10:42 5,428.94 5,432.22 5,428.41 5,432.22 7,210.1K
10:43 5,431.65 5,433.00 5,430.90 5,432.91 6,935.3K
10:44 5,433.32 5,435.54 5,433.32 5,435.29 6,872.7K
10:45 5,435.31 5,435.31 5,430.99 5,430.99 6,398.2K
10:46 5,431.11 5,431.11 5,429.26 5,429.69 9,014.8K
10:47 5,429.65 5,430.24 5,429.05 5,429.28 6,222.6K
10:48 5,429.83 5,430.99 5,429.13 5,429.13 6,421.5K
10:49 5,428.58 5,430.23 5,428.57 5,430.23 5,553.9K
10:50 5,430.32 5,430.43 5,428.85 5,430.00 6,652.3K
10:51 5,429.90 5,431.36 5,424.89 5,425.21 11,314.1K
10:52 5,424.60 5,424.60 5,418.90 5,418.92 10,775.0K
10:53 5,419.56 5,420.62 5,418.54 5,418.54 7,912.2K
10:54 5,418.23 5,420.46 5,417.97 5,420.37 8,241.7K
10:55 5,420.80 5,423.48 5,420.80 5,423.01 7,336.5K
10:56 5,422.68 5,425.16 5,422.55 5,424.49 6,707.2K
10:57 5,424.02 5,426.30 5,424.02 5,426.16 5,867.0K
10:58 5,426.45 5,427.07 5,425.85 5,427.07 6,570.0K
10:59 5,426.86 5,426.86 5,424.46 5,425.21 6,046.6K
11:00 5,425.34 5,425.73 5,424.53 5,424.86 10,918.4K
11:01 5,424.71 5,424.71 5,423.81 5,423.90 9,646.5K
11:02 5,424.48 5,424.70 5,422.82 5,422.82 8,222.3K
11:03 5,423.08 5,427.07 5,423.08 5,425.87 9,525.7K
11:04 5,425.42 5,425.42 5,421.84 5,422.57 7,232.3K
11:05 5,423.45 5,424.16 5,423.04 5,423.68 7,627.0K
11:06 5,423.91 5,425.11 5,423.78 5,424.77 6,879.8K
11:07 5,424.93 5,424.95 5,422.64 5,422.81 5,702.3K
11:08 5,422.90 5,422.90 5,421.21 5,421.22 6,229.5K
11:09 5,421.05 5,421.12 5,420.33 5,420.71 6,116.1K
11:10 5,420.45 5,424.99 5,420.45 5,423.64 6,185.1K
11:11 5,423.94 5,425.23 5,423.34 5,424.17 5,634.3K
11:12 5,424.88 5,425.70 5,422.65 5,422.65 10,438.4K
11:13 5,422.43 5,423.09 5,419.04 5,419.04 6,987.8K
11:14 5,418.96 5,419.80 5,418.45 5,418.46 6,604.1K
11:15 5,418.15 5,420.51 5,418.12 5,420.32 5,417.2K
11:16 5,419.87 5,423.12 5,419.87 5,423.12 7,628.3K
11:17 5,422.99 5,423.44 5,420.98 5,421.19 5,547.3K
11:18 5,420.91 5,420.91 5,416.48 5,416.48 8,053.7K
11:19 5,416.22 5,416.22 5,414.75 5,415.83 8,238.1K
11:20 5,415.95 5,420.22 5,415.70 5,419.80 10,341.1K
11:21 5,419.99 5,424.22 5,419.99 5,424.12 8,216.5K
11:22 5,423.47 5,423.55 5,419.53 5,419.79 6,162.2K
11:23 5,419.70 5,419.70 5,416.11 5,416.11 7,529.1K
11:24 5,416.02 5,418.65 5,416.02 5,417.72 9,426.9K
11:25 5,417.97 5,417.97 5,414.26 5,414.42 7,659.2K
11:26 5,414.00 5,414.17 5,410.22 5,410.22 10,755.7K
11:27 5,410.13 5,410.52 5,409.03 5,410.52 9,010.8K
11:28 5,411.34 5,414.78 5,410.98 5,414.78 10,131.8K
11:29 5,415.37 5,420.00 5,415.37 5,420.00 8,825.7K
11:30 5,419.97 5,419.97 5,419.50 5,419.50 278.9K
11:31 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:32 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:33 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:34 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:35 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:36 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:37 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:38 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:39 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:40 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:41 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:42 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:43 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:44 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:45 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:46 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:47 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:48 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:49 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:50 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:51 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:52 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:53 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:54 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:55 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:56 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:57 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:58 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
11:59 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:00 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:01 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:02 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:03 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:04 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:05 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:06 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:07 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:08 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:09 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:10 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:11 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:12 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:13 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:14 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:15 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:16 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:17 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:18 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:19 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:20 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:21 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:22 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:23 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:24 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:25 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:26 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:27 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:28 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:29 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:30 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:31 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:32 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:33 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:34 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:35 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:36 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:37 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:38 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:39 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:40 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:41 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:42 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:43 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:44 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:45 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:46 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:47 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:48 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:49 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:50 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:51 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:52 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:53 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:54 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:55 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:56 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:57 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:58 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
12:59 5,419.50 5,419.50 5,419.50 5,419.50 0.0K
13:00 5,419.50 5,419.89 5,417.42 5,418.18 19,103.7K
13:01 5,417.98 5,420.80 5,416.90 5,416.90 11,943.9K
13:02 5,415.65 5,416.56 5,414.07 5,414.90 9,953.0K
13:03 5,414.00 5,417.34 5,413.84 5,416.85 7,601.6K
13:04 5,415.89 5,416.22 5,412.76 5,414.55 6,799.7K
13:05 5,414.37 5,420.10 5,413.73 5,419.41 7,422.3K
13:06 5,419.98 5,423.07 5,419.77 5,423.07 9,130.7K
13:07 5,423.37 5,424.25 5,422.14 5,423.92 8,320.1K
13:08 5,424.02 5,424.46 5,422.04 5,422.04 7,798.8K
13:09 5,421.98 5,422.91 5,420.41 5,421.89 7,775.9K
13:10 5,421.87 5,422.09 5,420.15 5,420.42 6,525.1K
13:11 5,420.55 5,421.57 5,419.29 5,419.46 6,873.2K
13:12 5,418.95 5,418.95 5,414.08 5,414.08 12,987.3K
13:13 5,414.01 5,415.23 5,413.22 5,413.23 8,790.8K
13:14 5,413.36 5,413.36 5,410.36 5,410.75 8,342.8K
13:15 5,409.96 5,411.33 5,408.72 5,408.72 8,829.8K
13:16 5,409.01 5,409.01 5,401.66 5,401.82 12,112.4K
13:17 5,401.65 5,401.65 5,397.86 5,398.33 10,510.0K
13:18 5,398.11 5,399.40 5,397.67 5,398.89 9,194.2K
13:19 5,398.89 5,402.61 5,398.89 5,402.61 7,607.9K
13:20 5,404.85 5,406.11 5,403.82 5,405.74 7,179.8K
13:21 5,405.95 5,408.23 5,403.62 5,403.62 6,167.2K
13:22 5,403.40 5,403.44 5,400.38 5,400.78 5,475.2K
13:23 5,400.52 5,400.52 5,391.83 5,391.83 11,301.8K
13:24 5,391.37 5,392.29 5,391.06 5,391.76 11,064.5K
13:25 5,391.21 5,391.91 5,389.76 5,389.86 6,407.5K
13:26 5,389.72 5,391.85 5,389.32 5,389.92 8,847.5K
13:27 5,390.36 5,392.72 5,389.54 5,392.72 5,546.3K
13:28 5,392.79 5,394.04 5,392.79 5,394.03 6,627.1K
13:29 5,394.19 5,399.69 5,393.86 5,398.85 6,336.4K
13:30 5,399.37 5,400.20 5,396.69 5,396.69 5,782.8K
13:31 5,396.86 5,396.86 5,391.18 5,391.18 8,214.6K
13:32 5,389.96 5,389.96 5,382.65 5,382.65 12,604.7K
13:33 5,382.25 5,384.04 5,382.06 5,384.04 10,244.2K
13:34 5,383.89 5,389.56 5,383.89 5,389.56 7,957.6K
13:35 5,389.55 5,389.55 5,384.98 5,386.98 5,363.8K
13:36 5,386.91 5,386.91 5,383.85 5,383.85 5,889.3K
13:37 5,383.37 5,383.37 5,381.31 5,381.54 6,357.4K
13:38 5,381.31 5,381.96 5,380.07 5,380.32 7,363.4K
13:39 5,380.40 5,382.50 5,380.33 5,380.99 6,047.5K
13:40 5,381.52 5,381.52 5,377.83 5,378.30 6,836.5K
13:41 5,378.28 5,386.49 5,378.28 5,386.49 8,100.8K
13:42 5,386.75 5,387.82 5,385.55 5,387.28 5,504.7K
13:43 5,387.43 5,387.43 5,382.46 5,385.00 6,194.5K
13:44 5,384.78 5,384.92 5,383.93 5,383.93 4,329.2K
13:45 5,383.02 5,383.02 5,377.97 5,378.00 8,036.2K
13:46 5,377.61 5,377.61 5,374.85 5,375.15 7,732.9K
13:47 5,375.29 5,376.29 5,374.11 5,374.11 6,375.1K
13:48 5,374.62 5,376.11 5,374.55 5,376.08 5,639.4K
13:49 5,376.16 5,382.38 5,376.16 5,382.38 6,503.2K
13:50 5,382.48 5,383.27 5,381.51 5,383.27 6,153.7K
13:51 5,383.33 5,388.41 5,382.83 5,388.41 8,232.2K
13:52 5,388.62 5,390.19 5,388.32 5,388.97 10,423.8K
13:53 5,388.73 5,394.02 5,388.73 5,394.02 6,265.6K
13:54 5,393.94 5,397.97 5,393.81 5,397.97 6,459.5K
13:55 5,398.13 5,403.20 5,398.13 5,403.20 8,169.1K
13:56 5,402.86 5,402.86 5,397.15 5,398.76 8,080.7K
13:57 5,398.27 5,398.27 5,393.94 5,393.94 7,221.1K
13:58 5,393.21 5,393.21 5,386.68 5,388.11 8,593.5K
13:59 5,388.28 5,388.28 5,383.75 5,384.37 6,116.3K
14:00 5,384.03 5,384.03 5,378.19 5,378.44 8,470.6K
14:01 5,378.52 5,378.93 5,377.78 5,378.70 5,581.0K
14:02 5,378.47 5,390.97 5,378.47 5,390.97 9,138.6K
14:03 5,390.43 5,390.43 5,384.55 5,385.99 7,262.6K
14:04 5,385.58 5,393.42 5,385.37 5,393.00 6,203.9K
14:05 5,393.34 5,397.00 5,393.34 5,396.14 9,176.3K
14:06 5,395.77 5,395.77 5,393.21 5,393.21 5,640.8K
14:07 5,392.51 5,392.61 5,387.01 5,387.63 6,938.2K
14:08 5,389.37 5,390.14 5,388.62 5,390.14 4,704.1K
14:09 5,394.54 5,395.30 5,391.28 5,391.28 5,619.3K
14:10 5,391.16 5,396.54 5,391.12 5,396.54 5,343.3K
14:11 5,397.15 5,399.58 5,395.58 5,399.58 5,388.3K
14:12 5,399.53 5,399.53 5,397.80 5,398.78 5,093.1K
14:13 5,397.18 5,398.02 5,396.33 5,398.02 4,498.4K
14:14 5,397.90 5,403.00 5,397.88 5,402.08 6,612.2K
14:15 5,402.02 5,402.02 5,399.92 5,400.23 6,298.8K
14:16 5,400.12 5,405.41 5,400.12 5,404.67 7,763.3K
14:17 5,404.44 5,405.07 5,400.12 5,400.12 6,839.6K
14:18 5,400.88 5,400.88 5,396.11 5,396.54 5,760.1K
14:19 5,396.30 5,399.98 5,396.30 5,398.45 6,486.3K
14:20 5,398.07 5,398.25 5,393.07 5,393.95 7,133.9K
14:21 5,393.32 5,393.34 5,390.99 5,391.06 6,191.3K
14:22 5,391.31 5,393.17 5,390.53 5,393.17 5,562.8K
14:23 5,392.49 5,393.18 5,390.98 5,391.09 4,564.9K
14:24 5,390.94 5,392.22 5,390.16 5,392.22 4,722.1K
14:25 5,393.06 5,393.08 5,391.87 5,391.87 7,235.7K
14:26 5,390.85 5,392.61 5,390.61 5,392.43 5,791.3K
14:27 5,392.08 5,393.85 5,391.84 5,392.00 5,898.9K
14:28 5,392.31 5,392.33 5,386.83 5,386.83 7,234.9K
14:29 5,386.67 5,387.12 5,385.61 5,386.91 5,925.4K
14:30 5,386.95 5,391.53 5,386.95 5,390.95 9,132.5K
14:31 5,390.92 5,393.59 5,390.31 5,392.08 6,139.4K
14:32 5,392.07 5,392.42 5,388.09 5,388.48 7,834.7K
14:33 5,388.65 5,390.17 5,388.24 5,388.24 5,748.9K
14:34 5,387.74 5,387.74 5,386.68 5,386.68 6,602.4K
14:35 5,386.67 5,389.00 5,386.67 5,387.89 5,988.9K
14:36 5,388.54 5,393.41 5,387.99 5,393.41 7,789.5K
14:37 5,393.62 5,397.70 5,393.62 5,397.70 7,466.6K
14:38 5,398.16 5,398.48 5,397.36 5,397.83 6,759.1K
14:39 5,398.44 5,400.32 5,398.43 5,399.73 6,245.1K
14:40 5,400.64 5,402.62 5,400.41 5,401.42 7,060.6K
14:41 5,401.09 5,401.19 5,399.70 5,399.82 7,049.6K
14:42 5,399.47 5,400.40 5,395.70 5,395.70 8,308.2K
14:43 5,395.84 5,397.62 5,395.34 5,397.44 7,980.5K
14:44 5,397.44 5,397.96 5,397.21 5,397.96 7,353.6K
14:45 5,398.14 5,398.14 5,395.76 5,395.76 7,558.2K
14:46 5,396.07 5,396.07 5,394.43 5,395.87 8,954.9K
14:47 5,395.80 5,398.67 5,395.80 5,398.59 10,367.2K
14:48 5,398.57 5,400.67 5,397.94 5,399.99 7,770.0K
14:49 5,399.95 5,401.45 5,399.95 5,401.45 11,439.1K
14:50 5,401.42 5,402.36 5,401.00 5,401.68 10,832.4K
14:51 5,401.91 5,403.00 5,401.91 5,402.63 9,065.7K
14:52 5,403.03 5,403.85 5,402.84 5,403.64 9,194.1K
14:53 5,403.82 5,405.46 5,403.82 5,405.11 11,724.0K
14:54 5,405.08 5,405.81 5,405.08 5,405.44 11,625.4K
14:55 5,405.45 5,406.55 5,405.45 5,406.55 12,665.5K
14:56 5,406.88 5,408.28 5,406.10 5,408.28 14,471.5K
14:57 5,407.93 5,408.28 5,407.93 5,407.99 815.7K
14:58 5,407.99 5,407.99 5,407.99 5,407.99 0.0K
14:59 5,407.99 5,407.99 5,407.02 5,407.37 23,241.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし