SSE Consumer Commodity (SSECC)

SSECC
🏛️ 中国 →
8,766.58
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 7,947.87 7,947.87 7,947.87 7,947.87 1,158.5K
09:29 7,947.87 7,947.87 7,947.87 7,947.87 0.0K
09:30 7,947.87 7,968.92 7,947.87 7,968.92 6,112.2K
09:31 7,970.58 7,973.92 7,967.60 7,973.68 3,952.1K
09:32 7,973.34 7,977.50 7,973.08 7,976.34 3,840.5K
09:33 7,976.78 7,980.52 7,975.94 7,978.31 2,949.4K
09:34 7,977.86 7,977.86 7,960.57 7,963.19 3,757.8K
09:35 7,962.17 7,965.75 7,957.76 7,965.75 3,133.3K
09:36 7,965.38 7,965.38 7,961.48 7,961.48 3,382.8K
09:37 7,962.26 7,964.10 7,961.12 7,961.73 2,979.6K
09:38 7,960.11 7,966.32 7,955.52 7,964.26 3,295.3K
09:39 7,964.30 7,971.59 7,964.30 7,971.12 3,131.8K
09:40 7,972.02 7,972.02 7,964.58 7,969.91 3,728.9K
09:41 7,967.82 7,971.38 7,963.53 7,968.86 3,322.7K
09:42 7,967.42 7,976.14 7,967.42 7,974.02 3,080.4K
09:43 7,973.67 7,973.67 7,969.11 7,972.39 3,257.6K
09:44 7,971.51 7,972.61 7,968.64 7,971.33 3,473.9K
09:45 7,971.87 7,978.73 7,971.87 7,973.98 4,139.7K
09:46 7,974.19 7,974.19 7,970.09 7,972.72 2,773.5K
09:47 7,972.54 7,979.81 7,970.63 7,978.23 2,945.4K
09:48 7,976.39 7,976.39 7,970.17 7,970.62 2,971.7K
09:49 7,971.29 7,979.85 7,971.24 7,978.09 3,018.7K
09:50 7,977.72 7,977.86 7,975.95 7,976.51 2,245.4K
09:51 7,975.60 7,975.60 7,969.17 7,969.17 3,041.0K
09:52 7,968.40 7,971.65 7,966.10 7,969.46 2,411.4K
09:53 7,970.69 7,981.37 7,970.11 7,981.37 3,040.4K
09:54 7,982.17 7,989.33 7,982.17 7,987.68 2,717.3K
09:55 7,988.73 7,988.73 7,984.65 7,986.49 2,274.5K
09:56 7,985.88 7,986.92 7,983.67 7,984.30 2,161.0K
09:57 7,984.55 7,988.73 7,983.48 7,987.04 2,165.0K
09:58 7,986.02 7,995.84 7,986.02 7,995.84 3,424.3K
09:59 7,996.90 7,996.90 7,992.62 7,995.04 2,224.6K
10:00 7,994.57 8,003.50 7,994.57 8,003.50 2,925.6K
10:01 8,004.12 8,005.15 8,000.43 8,001.73 3,037.5K
10:02 7,999.60 7,999.84 7,996.08 7,996.54 2,600.6K
10:03 7,996.66 7,996.70 7,991.02 7,993.58 1,847.5K
10:04 7,992.35 7,994.54 7,991.42 7,991.42 1,597.3K
10:05 7,991.39 7,995.35 7,991.39 7,995.13 1,609.4K
10:06 7,994.76 7,996.36 7,992.28 7,995.83 1,847.8K
10:07 7,995.48 8,004.39 7,995.48 8,004.39 2,367.2K
10:08 8,004.15 8,004.15 8,001.30 8,001.44 1,657.8K
10:09 8,001.89 8,004.29 8,001.36 8,001.36 1,646.3K
10:10 8,000.44 8,000.60 7,997.28 7,997.29 2,062.3K
10:11 7,998.57 7,998.87 7,991.20 7,995.09 1,721.6K
10:12 7,996.53 7,998.16 7,996.53 7,997.06 2,049.7K
10:13 7,996.85 7,997.09 7,994.44 7,996.04 1,653.0K
10:14 7,995.94 8,003.38 7,995.94 8,001.36 2,356.0K
10:15 8,002.11 8,003.36 8,001.65 8,003.36 1,388.3K
10:16 8,004.11 8,010.66 8,004.11 8,005.88 2,675.0K
10:17 8,005.42 8,006.19 8,002.25 8,004.92 1,404.7K
10:18 8,005.18 8,009.25 8,004.33 8,008.38 1,380.6K
10:19 8,008.31 8,008.31 8,004.06 8,004.87 1,266.5K
10:20 8,005.02 8,012.45 8,004.67 8,011.45 1,476.3K
10:21 8,011.42 8,013.60 8,011.38 8,011.90 1,519.7K
10:22 8,012.14 8,013.73 8,011.89 8,012.95 1,738.8K
10:23 8,013.58 8,013.58 8,011.40 8,011.72 1,518.0K
10:24 8,011.75 8,011.75 8,002.41 8,003.66 2,371.8K
10:25 8,004.02 8,006.63 8,004.02 8,006.24 1,576.2K
10:26 8,005.99 8,013.32 8,005.36 8,012.61 1,695.6K
10:27 8,013.17 8,018.20 8,012.83 8,016.99 1,928.3K
10:28 8,017.02 8,017.02 8,010.93 8,011.79 1,345.2K
10:29 8,012.21 8,012.21 8,009.39 8,009.66 1,198.8K
10:30 8,009.59 8,014.17 8,009.51 8,012.90 1,301.1K
10:31 8,013.17 8,014.40 8,006.50 8,006.73 1,442.4K
10:32 8,006.33 8,006.33 8,001.39 8,001.63 1,436.7K
10:33 8,001.39 8,002.04 8,000.10 8,001.93 1,916.6K
10:34 8,002.09 8,002.09 7,999.58 7,999.58 1,164.2K
10:35 8,000.13 8,006.33 7,998.57 8,004.14 1,762.8K
10:36 8,004.18 8,005.24 8,002.17 8,002.94 1,040.4K
10:37 8,002.38 8,003.22 8,001.37 8,001.67 1,313.2K
10:38 8,001.49 8,001.49 7,995.28 7,995.28 1,820.8K
10:39 7,994.86 7,999.91 7,993.81 7,999.91 2,177.6K
10:40 7,999.72 8,009.85 7,999.72 8,009.29 2,329.2K
10:41 8,007.82 8,010.06 8,005.64 8,005.64 1,132.0K
10:42 8,004.93 8,005.76 8,000.77 8,000.77 1,276.9K
10:43 8,001.01 8,002.63 7,999.26 7,999.97 1,465.1K
10:44 7,998.92 8,001.97 7,998.09 7,998.44 1,535.1K
10:45 7,998.82 7,999.97 7,996.54 7,997.36 1,774.0K
10:46 7,997.08 7,998.66 7,995.29 7,997.75 2,231.9K
10:47 7,997.72 7,997.72 7,992.85 7,992.98 1,855.7K
10:48 7,994.27 7,994.27 7,990.45 7,990.45 1,462.5K
10:49 7,990.46 7,992.89 7,989.33 7,990.26 2,163.3K
10:50 7,990.16 7,991.45 7,988.34 7,989.44 1,261.6K
10:51 7,990.24 7,991.14 7,987.47 7,988.02 1,360.3K
10:52 7,987.85 7,987.85 7,983.71 7,983.71 1,696.1K
10:53 7,983.47 7,988.18 7,982.85 7,986.76 1,080.0K
10:54 7,986.75 7,986.75 7,984.87 7,985.92 950.6K
10:55 7,986.45 7,986.68 7,984.93 7,986.61 926.9K
10:56 7,986.77 7,990.16 7,986.77 7,988.07 973.1K
10:57 7,987.28 7,987.99 7,987.00 7,987.80 957.7K
10:58 7,987.89 7,987.89 7,984.78 7,984.78 1,080.2K
10:59 7,984.83 7,985.90 7,983.96 7,985.50 1,225.5K
11:00 7,984.91 7,985.32 7,983.41 7,985.23 1,258.1K
11:01 7,985.84 7,986.54 7,983.92 7,984.97 996.5K
11:02 7,984.70 7,987.91 7,984.70 7,987.70 758.1K
11:03 7,987.49 7,992.24 7,987.49 7,992.13 1,206.0K
11:04 7,991.89 8,002.23 7,991.89 7,998.96 3,243.1K
11:05 7,999.09 7,999.61 7,996.84 7,996.98 871.7K
11:06 7,997.08 8,001.91 7,996.41 8,001.88 1,312.5K
11:07 8,002.17 8,002.17 7,990.95 7,990.95 1,371.3K
11:08 7,990.98 7,996.03 7,990.98 7,995.14 1,013.7K
11:09 7,994.64 7,998.62 7,993.91 7,998.35 1,325.7K
11:10 7,998.39 7,998.58 7,993.85 7,998.58 1,082.8K
11:11 7,998.06 7,998.50 7,996.09 7,996.09 665.6K
11:12 7,996.39 7,998.69 7,996.25 7,997.34 864.1K
11:13 7,997.45 8,000.10 7,997.25 7,997.66 945.4K
11:14 7,997.53 7,997.53 7,993.87 7,994.60 883.7K
11:15 7,994.64 7,998.53 7,993.98 7,998.53 763.5K
11:16 7,999.26 7,999.55 7,993.45 7,993.46 866.1K
11:17 7,993.65 7,993.67 7,990.82 7,993.13 873.0K
11:18 7,992.76 7,995.55 7,992.76 7,992.76 847.9K
11:19 7,992.17 7,992.27 7,989.00 7,990.56 795.5K
11:20 7,989.43 7,989.65 7,986.94 7,988.48 634.9K
11:21 7,988.46 7,995.40 7,988.46 7,993.01 1,191.6K
11:22 7,993.57 7,993.90 7,992.28 7,992.65 853.5K
11:23 7,991.71 7,993.12 7,991.71 7,992.01 637.6K
11:24 7,993.10 7,993.10 7,989.42 7,990.10 870.5K
11:25 7,990.35 7,990.69 7,985.41 7,985.68 1,141.3K
11:26 7,985.63 7,985.75 7,983.75 7,985.75 857.0K
11:27 7,985.50 7,986.99 7,984.48 7,986.70 874.8K
11:28 7,986.86 7,986.86 7,983.17 7,983.17 730.3K
11:29 7,983.87 7,987.27 7,983.87 7,986.68 617.8K
11:30 7,986.40 7,986.45 7,986.40 7,986.45 46.9K
11:31 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:32 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:33 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:34 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:35 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:36 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:37 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:38 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:39 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:40 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:41 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:42 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:43 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:44 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:45 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:46 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:47 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:48 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:49 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:50 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:51 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:52 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:53 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:54 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:55 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:56 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:57 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:58 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
11:59 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:00 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:01 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:02 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:03 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:04 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:05 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:06 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:07 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:08 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:09 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:10 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:11 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:12 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:13 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:14 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:15 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:16 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:17 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:18 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:19 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:20 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:21 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:22 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:23 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:24 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:25 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:26 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:27 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:28 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:29 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:30 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:31 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:32 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:33 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:34 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:35 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:36 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:37 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:38 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:39 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:40 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:41 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:42 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:43 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:44 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:45 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:46 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:47 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:48 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:49 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:50 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:51 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:52 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:53 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:54 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:55 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:56 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:57 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:58 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
12:59 7,986.45 7,986.45 7,986.45 7,986.45 0.0K
13:00 7,986.45 7,992.55 7,983.47 7,992.25 3,255.1K
13:01 7,992.11 7,992.55 7,988.36 7,988.36 1,608.5K
13:02 7,987.94 7,988.15 7,982.94 7,983.17 1,677.0K
13:03 7,982.60 7,984.28 7,982.60 7,983.23 740.2K
13:04 7,983.07 7,983.71 7,981.58 7,983.71 1,556.1K
13:05 7,983.35 7,986.85 7,982.78 7,986.38 1,168.4K
13:06 7,986.57 7,986.57 7,981.33 7,981.33 969.4K
13:07 7,981.29 7,983.36 7,980.93 7,982.71 770.7K
13:08 7,982.97 7,983.51 7,982.46 7,982.46 770.3K
13:09 7,982.57 7,982.88 7,979.80 7,981.04 832.1K
13:10 7,981.19 7,982.17 7,980.93 7,981.14 1,017.2K
13:11 7,981.18 7,983.35 7,980.98 7,982.52 774.4K
13:12 7,982.69 7,982.69 7,980.77 7,980.77 1,258.2K
13:13 7,980.71 7,990.64 7,980.71 7,989.73 1,895.7K
13:14 7,990.56 7,995.11 7,990.56 7,993.90 1,867.0K
13:15 7,995.06 7,999.95 7,992.90 7,999.00 2,355.7K
13:16 7,999.06 7,999.06 7,992.47 7,993.35 1,529.9K
13:17 7,993.26 7,994.97 7,993.06 7,994.97 845.3K
13:18 7,995.90 7,995.90 7,992.84 7,994.47 1,201.2K
13:19 7,994.82 7,996.99 7,994.48 7,996.99 1,061.4K
13:20 7,996.63 8,000.93 7,996.63 7,999.07 1,946.0K
13:21 7,999.11 8,001.62 7,998.51 8,001.62 1,222.0K
13:22 8,002.05 8,002.05 8,000.29 8,000.90 1,368.6K
13:23 8,001.38 8,005.74 8,001.38 8,005.74 1,599.4K
13:24 8,005.77 8,005.77 8,003.95 8,004.67 1,175.9K
13:25 8,005.25 8,008.45 8,005.25 8,008.26 1,058.8K
13:26 8,008.74 8,013.63 8,008.74 8,012.35 1,926.0K
13:27 8,012.31 8,013.00 8,008.80 8,009.59 1,463.7K
13:28 8,008.28 8,008.28 8,003.62 8,004.34 1,440.0K
13:29 8,004.05 8,006.95 8,004.05 8,006.95 1,169.2K
13:30 8,007.05 8,007.37 8,005.57 8,005.57 1,220.8K
13:31 8,006.23 8,012.47 8,005.39 8,012.47 1,785.8K
13:32 8,012.45 8,012.45 8,008.26 8,008.26 836.6K
13:33 8,008.30 8,010.84 8,008.24 8,009.90 1,378.2K
13:34 8,009.20 8,009.80 8,007.56 8,009.38 1,639.5K
13:35 8,009.51 8,009.66 8,008.52 8,009.06 1,242.1K
13:36 8,008.87 8,009.41 8,005.30 8,005.30 1,191.5K
13:37 8,005.05 8,006.55 8,004.65 8,004.76 985.9K
13:38 8,004.19 8,004.46 8,001.07 8,001.07 929.9K
13:39 8,001.21 8,008.40 8,001.10 8,008.40 1,456.1K
13:40 8,009.15 8,010.17 8,007.51 8,008.15 907.2K
13:41 8,008.17 8,008.96 8,006.47 8,008.96 848.3K
13:42 8,009.41 8,012.42 8,009.41 8,011.59 1,267.2K
13:43 8,011.74 8,012.50 8,010.71 8,011.32 806.8K
13:44 8,011.67 8,012.23 8,010.51 8,010.75 702.2K
13:45 8,010.47 8,017.01 8,010.14 8,017.01 1,672.4K
13:46 8,017.47 8,017.47 8,012.71 8,012.71 1,081.8K
13:47 8,012.79 8,012.88 8,010.93 8,012.24 1,129.2K
13:48 8,012.02 8,014.63 8,011.77 8,013.52 1,088.6K
13:49 8,013.72 8,013.83 8,012.73 8,013.66 1,211.3K
13:50 8,013.19 8,013.19 8,011.53 8,012.39 880.1K
13:51 8,012.88 8,013.32 8,010.84 8,013.32 888.7K
13:52 8,013.36 8,013.36 8,008.17 8,008.17 1,066.4K
13:53 8,008.29 8,013.71 8,006.24 8,013.71 1,812.7K
13:54 8,014.73 8,016.49 8,011.89 8,012.12 2,163.8K
13:55 8,011.46 8,012.16 8,008.12 8,009.37 860.7K
13:56 8,008.73 8,009.81 8,008.41 8,009.54 554.0K
13:57 8,009.92 8,009.92 8,007.90 8,008.68 604.8K
13:58 8,008.91 8,009.88 8,008.01 8,008.01 910.7K
13:59 8,008.30 8,008.96 8,007.74 8,008.80 772.8K
14:00 8,009.10 8,009.10 8,004.72 8,004.84 1,355.2K
14:01 8,004.63 8,004.80 8,003.09 8,003.30 1,218.0K
14:02 8,003.74 8,004.04 8,000.44 8,000.44 1,263.8K
14:03 8,000.26 8,000.73 7,998.94 7,998.94 1,264.7K
14:04 7,998.78 8,002.85 7,998.63 8,002.65 1,248.4K
14:05 8,002.63 8,003.17 8,001.91 8,001.95 999.8K
14:06 8,001.85 8,002.67 8,000.29 8,000.29 845.5K
14:07 8,000.73 8,003.88 8,000.73 8,003.79 983.2K
14:08 8,003.69 8,003.69 8,002.32 8,002.53 739.5K
14:09 8,002.19 8,002.95 8,001.26 8,002.95 1,055.2K
14:10 8,002.96 8,003.84 8,002.35 8,003.40 1,045.3K
14:11 8,003.63 8,004.71 8,002.66 8,002.66 815.5K
14:12 8,002.92 8,003.40 8,002.19 8,002.60 674.4K
14:13 8,002.17 8,002.17 7,998.52 7,998.93 1,668.3K
14:14 7,998.83 7,999.85 7,998.62 7,998.92 1,022.2K
14:15 7,999.17 8,001.22 7,998.91 8,000.63 1,268.2K
14:16 8,000.56 8,001.12 8,000.20 8,001.06 1,137.5K
14:17 8,000.97 8,001.23 7,998.61 7,999.01 1,098.5K
14:18 7,998.96 8,000.47 7,998.95 7,999.56 787.6K
14:19 7,999.29 8,000.31 7,998.75 7,999.55 1,068.0K
14:20 7,999.86 7,999.86 7,998.58 7,998.80 971.1K
14:21 7,999.13 8,004.00 7,998.82 8,004.00 1,813.9K
14:22 8,004.41 8,007.12 8,004.13 8,007.01 1,814.6K
14:23 8,007.05 8,007.87 8,005.97 8,007.23 1,698.7K
14:24 8,006.84 8,006.84 8,004.85 8,005.54 904.9K
14:25 8,005.46 8,006.64 8,005.39 8,006.02 1,028.4K
14:26 8,006.09 8,006.15 8,005.16 8,006.02 1,075.8K
14:27 8,005.26 8,005.26 8,003.04 8,003.46 1,258.2K
14:28 8,003.77 8,005.44 8,002.76 8,005.43 1,401.1K
14:29 8,005.06 8,008.10 8,004.95 8,008.10 1,441.1K
14:30 8,007.62 8,010.92 8,006.59 8,010.92 2,061.0K
14:31 8,010.55 8,013.52 8,010.55 8,013.23 1,640.7K
14:32 8,013.63 8,015.13 8,013.63 8,014.02 1,221.3K
14:33 8,014.65 8,014.84 8,012.15 8,012.70 1,464.1K
14:34 8,012.72 8,012.81 8,009.27 8,009.27 1,417.5K
14:35 8,009.12 8,014.85 8,009.12 8,014.85 1,733.9K
14:36 8,014.45 8,014.79 8,012.19 8,013.23 1,203.2K
14:37 8,013.93 8,018.82 8,013.33 8,018.82 1,628.2K
14:38 8,018.56 8,018.60 8,016.89 8,018.14 1,830.9K
14:39 8,017.44 8,018.02 8,016.01 8,017.84 1,605.4K
14:40 8,016.96 8,021.26 8,016.13 8,020.80 1,894.3K
14:41 8,021.64 8,024.10 8,021.64 8,024.10 2,705.3K
14:42 8,025.38 8,027.75 8,023.52 8,027.75 2,707.0K
14:43 8,028.03 8,028.69 8,027.27 8,027.59 1,972.4K
14:44 8,027.41 8,027.86 8,026.39 8,027.45 1,605.9K
14:45 8,028.16 8,033.10 8,028.16 8,033.04 2,549.0K
14:46 8,033.35 8,033.69 8,029.08 8,029.92 2,436.2K
14:47 8,031.00 8,032.76 8,031.00 8,031.53 1,693.3K
14:48 8,032.10 8,033.40 8,031.24 8,033.04 2,262.0K
14:49 8,032.91 8,035.19 8,032.27 8,034.65 2,135.5K
14:50 8,034.12 8,034.12 8,029.02 8,029.43 2,763.5K
14:51 8,029.41 8,030.03 8,028.64 8,030.02 1,982.8K
14:52 8,029.56 8,030.62 8,028.50 8,030.62 2,066.4K
14:53 8,031.14 8,031.28 8,029.64 8,030.33 2,524.4K
14:54 8,030.74 8,032.78 8,030.16 8,032.05 3,122.5K
14:55 8,032.58 8,033.26 8,031.33 8,033.26 3,090.2K
14:56 8,032.47 8,034.61 8,032.22 8,034.49 2,797.6K
14:57 8,033.87 8,034.38 8,033.87 8,034.38 242.8K
14:58 8,034.38 8,034.38 8,034.38 8,034.38 0.0K
14:59 8,034.38 8,034.38 8,034.38 8,034.38 5,508.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし