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 7,987.16 7,987.16 7,987.16 7,987.16 1,464.1K
09:29 7,987.16 7,987.16 7,987.16 7,987.16 0.0K
09:30 7,987.16 7,988.23 7,973.11 7,980.48 8,153.5K
09:31 7,981.34 7,983.06 7,977.76 7,979.54 3,964.6K
09:32 7,980.49 7,986.05 7,979.50 7,985.88 3,917.3K
09:33 7,986.31 7,987.48 7,976.98 7,978.86 3,371.9K
09:34 7,978.82 7,981.38 7,977.13 7,980.55 3,621.1K
09:35 7,980.55 7,987.01 7,980.41 7,985.62 3,458.3K
09:36 7,986.26 7,986.88 7,983.35 7,986.85 3,172.5K
09:37 7,986.97 7,989.61 7,983.81 7,984.72 3,179.0K
09:38 7,985.88 7,989.71 7,985.22 7,989.71 2,755.8K
09:39 7,990.54 7,990.54 7,985.88 7,990.52 3,611.4K
09:40 7,990.21 7,995.42 7,989.88 7,991.88 3,444.4K
09:41 7,992.36 7,999.90 7,992.30 7,997.92 2,747.9K
09:42 7,997.96 7,998.65 7,994.71 7,994.71 2,709.9K
09:43 7,994.87 7,999.25 7,992.64 7,998.74 2,481.2K
09:44 7,999.66 8,000.56 7,992.95 7,994.70 2,266.1K
09:45 7,994.58 7,998.23 7,994.06 7,997.67 2,337.4K
09:46 7,997.68 8,005.94 7,997.25 8,005.30 3,519.9K
09:47 8,005.03 8,006.97 8,002.32 8,005.80 2,507.2K
09:48 8,005.90 8,007.57 8,002.30 8,002.36 2,402.4K
09:49 8,002.00 8,004.62 8,000.88 8,003.18 2,180.3K
09:50 8,003.45 8,007.80 8,002.68 8,002.97 2,593.8K
09:51 8,002.74 8,002.93 7,998.76 7,998.76 2,028.2K
09:52 7,998.76 7,998.76 7,995.93 7,997.24 2,324.3K
09:53 7,997.88 7,997.88 7,994.44 7,995.50 2,330.3K
09:54 7,997.09 8,000.17 7,997.09 7,998.43 2,065.7K
09:55 7,998.30 7,999.70 7,995.53 7,995.53 2,058.2K
09:56 7,994.92 7,995.91 7,992.32 7,993.39 2,096.5K
09:57 7,993.35 7,994.85 7,992.20 7,994.25 2,876.0K
09:58 7,995.57 8,000.92 7,995.57 7,998.93 2,765.4K
09:59 7,998.03 7,998.25 7,990.25 7,990.27 2,643.5K
10:00 7,990.81 7,993.57 7,990.05 7,992.68 2,422.6K
10:01 7,992.89 7,995.33 7,991.87 7,994.38 1,692.8K
10:02 7,993.88 7,993.88 7,990.23 7,992.31 1,821.2K
10:03 7,992.86 7,994.66 7,992.28 7,994.28 1,450.2K
10:04 7,993.87 7,997.65 7,993.52 7,997.64 1,342.4K
10:05 7,997.39 7,999.11 7,997.00 7,997.00 1,083.0K
10:06 7,996.64 7,999.35 7,996.64 7,997.24 1,478.3K
10:07 7,997.67 7,998.29 7,995.86 7,997.80 1,268.8K
10:08 7,998.65 7,998.65 7,996.07 7,996.25 1,371.9K
10:09 7,995.49 7,995.49 7,991.45 7,991.61 1,778.2K
10:10 7,993.07 7,993.21 7,990.39 7,990.59 1,935.6K
10:11 7,990.57 7,990.57 7,985.77 7,987.96 1,589.3K
10:12 7,988.19 7,992.33 7,987.41 7,992.33 2,032.0K
10:13 7,992.76 7,993.02 7,990.63 7,991.17 1,200.2K
10:14 7,990.79 7,990.80 7,988.34 7,989.47 1,123.1K
10:15 7,988.82 7,989.95 7,988.48 7,989.31 2,006.3K
10:16 7,989.11 7,990.55 7,988.44 7,990.15 1,425.3K
10:17 7,990.19 7,991.54 7,988.55 7,991.54 1,385.3K
10:18 7,991.59 7,992.83 7,991.07 7,992.83 1,148.7K
10:19 7,992.46 7,994.45 7,992.19 7,994.39 1,374.3K
10:20 7,994.48 7,995.56 7,992.61 7,993.70 1,410.2K
10:21 7,992.85 7,993.30 7,992.31 7,993.29 1,219.1K
10:22 7,993.45 7,995.03 7,993.45 7,995.03 1,321.8K
10:23 7,995.11 7,995.21 7,991.65 7,992.44 1,521.6K
10:24 7,992.34 7,992.34 7,990.26 7,991.14 1,181.3K
10:25 7,991.43 7,991.43 7,986.69 7,986.98 1,235.4K
10:26 7,987.46 7,987.46 7,984.95 7,986.17 1,671.4K
10:27 7,985.95 7,986.79 7,984.76 7,986.69 2,088.1K
10:28 7,986.33 7,987.81 7,985.36 7,986.32 1,009.0K
10:29 7,987.23 7,989.84 7,985.40 7,988.74 1,264.8K
10:30 7,988.81 7,990.66 7,988.23 7,988.56 1,402.7K
10:31 7,989.41 7,989.41 7,987.72 7,988.13 1,463.3K
10:32 7,988.64 7,989.66 7,988.62 7,989.01 838.5K
10:33 7,988.91 7,989.64 7,988.13 7,988.31 1,058.6K
10:34 7,988.44 7,990.02 7,987.98 7,989.27 1,337.1K
10:35 7,989.08 7,989.45 7,988.11 7,989.45 884.6K
10:36 7,990.04 7,990.04 7,987.73 7,988.46 1,139.3K
10:37 7,988.41 7,988.77 7,986.70 7,988.14 1,088.5K
10:38 7,987.68 7,988.74 7,987.09 7,987.76 875.2K
10:39 7,987.69 7,987.69 7,984.78 7,984.78 1,766.1K
10:40 7,984.94 7,985.45 7,984.52 7,984.94 937.0K
10:41 7,984.75 7,985.38 7,983.77 7,983.88 1,020.7K
10:42 7,984.39 7,984.92 7,983.77 7,984.34 951.6K
10:43 7,984.11 7,985.51 7,981.83 7,982.08 1,200.1K
10:44 7,982.26 7,983.43 7,980.09 7,981.75 1,147.0K
10:45 7,981.76 7,982.80 7,980.54 7,980.84 1,001.3K
10:46 7,980.98 7,980.98 7,977.58 7,978.96 1,515.4K
10:47 7,979.21 7,979.21 7,976.78 7,977.41 1,149.6K
10:48 7,977.40 7,979.57 7,977.04 7,978.10 1,151.1K
10:49 7,977.88 7,978.26 7,977.08 7,977.50 786.0K
10:50 7,978.13 7,979.11 7,977.31 7,979.11 1,112.6K
10:51 7,979.09 7,979.54 7,978.33 7,979.14 918.5K
10:52 7,979.81 7,980.58 7,979.18 7,980.32 1,184.2K
10:53 7,979.99 7,980.70 7,979.83 7,980.36 1,362.1K
10:54 7,980.33 7,980.63 7,976.74 7,976.90 1,159.9K
10:55 7,976.74 7,977.55 7,975.95 7,977.31 823.9K
10:56 7,976.95 7,978.64 7,976.93 7,977.39 592.6K
10:57 7,977.35 7,978.30 7,976.69 7,978.15 838.6K
10:58 7,978.05 7,979.13 7,977.06 7,977.06 911.7K
10:59 7,977.55 7,985.26 7,976.73 7,985.26 1,612.6K
11:00 7,985.83 7,985.83 7,980.95 7,980.95 1,286.6K
11:01 7,980.94 7,984.62 7,980.94 7,984.62 1,168.0K
11:02 7,985.33 7,985.51 7,983.05 7,984.62 869.7K
11:03 7,985.25 7,987.25 7,984.86 7,986.14 949.9K
11:04 7,986.73 7,987.44 7,983.93 7,985.24 813.8K
11:05 7,985.85 7,986.37 7,982.44 7,982.44 1,096.0K
11:06 7,982.77 7,983.24 7,981.60 7,982.73 883.7K
11:07 7,982.75 7,983.52 7,979.96 7,980.98 1,108.6K
11:08 7,980.95 7,982.64 7,980.54 7,982.13 720.0K
11:09 7,982.08 7,982.76 7,981.01 7,981.01 827.0K
11:10 7,981.01 7,981.53 7,978.17 7,979.08 1,627.9K
11:11 7,978.93 7,979.03 7,977.03 7,977.49 750.1K
11:12 7,977.82 7,977.93 7,975.88 7,975.88 1,035.4K
11:13 7,975.95 7,977.05 7,974.44 7,974.72 1,083.8K
11:14 7,974.62 7,974.62 7,970.80 7,972.46 1,802.9K
11:15 7,972.11 7,973.71 7,971.51 7,971.87 826.7K
11:16 7,972.92 7,974.20 7,971.99 7,973.94 552.7K
11:17 7,974.52 7,976.07 7,973.85 7,975.30 852.4K
11:18 7,975.42 7,975.57 7,973.94 7,974.70 885.4K
11:19 7,974.39 7,976.20 7,973.95 7,976.04 704.6K
11:20 7,976.00 7,977.01 7,974.60 7,976.71 902.6K
11:21 7,976.70 7,977.14 7,975.45 7,977.01 812.0K
11:22 7,977.02 7,977.02 7,975.24 7,976.01 815.0K
11:23 7,976.17 7,977.31 7,975.35 7,977.31 1,034.4K
11:24 7,976.95 7,976.95 7,975.51 7,975.84 668.9K
11:25 7,977.07 7,977.55 7,975.45 7,977.13 805.8K
11:26 7,976.69 7,977.07 7,975.77 7,975.90 738.0K
11:27 7,975.81 7,977.37 7,975.45 7,976.55 694.7K
11:28 7,976.72 7,979.81 7,976.72 7,979.74 954.6K
11:29 7,979.78 7,979.89 7,975.45 7,976.98 1,751.1K
11:30 7,976.14 7,976.60 7,976.14 7,976.60 127.5K
11:31 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:32 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:33 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:34 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:35 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:36 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:37 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:38 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:39 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:40 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:41 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:42 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:43 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:44 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:45 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:46 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:47 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:48 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:49 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:50 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:51 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:52 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:53 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:54 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:55 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:56 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:57 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:58 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
11:59 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:00 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:01 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:02 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:03 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:04 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:05 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:06 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:07 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:08 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:09 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:10 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:11 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:12 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:13 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:14 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:15 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:16 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:17 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:18 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:19 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:20 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:21 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:22 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:23 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:24 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:25 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:26 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:27 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:28 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:29 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:30 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:31 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:32 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:33 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:34 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:35 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:36 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:37 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:38 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:39 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:40 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:41 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:42 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:43 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:44 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:45 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:46 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:47 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:48 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:49 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:50 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:51 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:52 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:53 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:54 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:55 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:56 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:57 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:58 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
12:59 7,976.60 7,976.60 7,976.60 7,976.60 0.0K
13:00 7,976.60 7,978.67 7,975.08 7,976.74 3,793.3K
13:01 7,976.94 7,978.16 7,975.70 7,978.16 3,092.4K
13:02 7,977.59 7,981.89 7,977.59 7,980.56 1,519.5K
13:03 7,980.38 7,982.29 7,980.38 7,982.18 1,561.7K
13:04 7,982.71 7,983.40 7,982.03 7,982.47 1,343.1K
13:05 7,982.13 7,983.85 7,981.58 7,982.67 1,877.5K
13:06 7,982.90 7,983.47 7,981.74 7,981.77 1,421.6K
13:07 7,980.94 7,980.94 7,977.74 7,979.92 2,410.0K
13:08 7,979.79 7,979.79 7,977.31 7,978.20 809.4K
13:09 7,978.44 7,978.95 7,977.71 7,978.31 754.6K
13:10 7,978.41 7,978.41 7,976.51 7,976.51 988.9K
13:11 7,976.10 7,977.22 7,975.91 7,976.33 1,223.3K
13:12 7,975.77 7,976.62 7,974.77 7,975.18 1,424.7K
13:13 7,974.58 7,974.77 7,973.05 7,973.94 1,419.5K
13:14 7,973.80 7,974.76 7,972.45 7,972.63 1,134.0K
13:15 7,972.24 7,972.24 7,971.06 7,972.03 1,523.6K
13:16 7,972.05 7,973.12 7,971.54 7,972.85 1,075.2K
13:17 7,972.90 7,973.93 7,972.90 7,973.50 1,582.3K
13:18 7,973.67 7,974.25 7,973.21 7,974.09 1,000.4K
13:19 7,974.25 7,974.25 7,971.73 7,972.06 1,460.4K
13:20 7,971.98 7,975.09 7,971.92 7,974.66 1,676.3K
13:21 7,974.87 7,978.19 7,974.70 7,978.06 1,946.0K
13:22 7,977.44 7,977.79 7,975.93 7,975.93 1,545.1K
13:23 7,976.10 7,976.73 7,973.84 7,974.61 1,859.9K
13:24 7,974.31 7,974.31 7,970.31 7,970.31 2,194.8K
13:25 7,968.91 7,969.15 7,967.94 7,968.10 2,609.8K
13:26 7,968.17 7,971.21 7,968.17 7,970.09 1,565.3K
13:27 7,970.14 7,970.14 7,968.66 7,969.29 1,090.5K
13:28 7,968.67 7,968.86 7,966.96 7,967.24 1,711.9K
13:29 7,966.15 7,967.94 7,966.14 7,967.50 1,066.0K
13:30 7,967.57 7,968.35 7,967.02 7,968.35 1,318.1K
13:31 7,968.34 7,968.70 7,965.72 7,966.44 1,875.6K
13:32 7,966.31 7,967.54 7,966.19 7,966.54 1,212.2K
13:33 7,966.53 7,968.65 7,966.01 7,968.60 1,080.4K
13:34 7,968.62 7,968.62 7,967.01 7,967.18 1,024.7K
13:35 7,967.34 7,967.61 7,966.21 7,967.24 996.8K
13:36 7,966.99 7,969.11 7,966.99 7,968.95 852.1K
13:37 7,968.75 7,969.63 7,968.29 7,969.63 674.5K
13:38 7,969.53 7,970.38 7,969.00 7,969.58 1,082.8K
13:39 7,969.47 7,971.58 7,969.47 7,971.31 1,329.7K
13:40 7,971.27 7,972.62 7,971.23 7,971.22 1,017.6K
13:41 7,970.89 7,971.64 7,970.38 7,971.00 1,209.2K
13:42 7,971.28 7,971.75 7,970.29 7,970.65 1,251.2K
13:43 7,970.22 7,970.56 7,968.28 7,968.53 1,017.3K
13:44 7,968.67 7,969.83 7,968.67 7,969.58 864.6K
13:45 7,969.35 7,970.19 7,968.97 7,970.00 1,168.3K
13:46 7,969.89 7,970.66 7,969.14 7,970.66 1,243.4K
13:47 7,970.72 7,971.81 7,970.27 7,970.95 1,081.0K
13:48 7,971.59 7,971.59 7,967.65 7,968.69 1,106.6K
13:49 7,968.15 7,969.12 7,968.15 7,968.79 1,129.5K
13:50 7,969.45 7,970.46 7,968.98 7,969.38 918.4K
13:51 7,969.60 7,969.60 7,967.81 7,968.17 929.0K
13:52 7,968.75 7,968.86 7,966.11 7,966.11 1,411.2K
13:53 7,965.78 7,966.69 7,965.11 7,965.11 1,909.3K
13:54 7,965.89 7,966.00 7,964.92 7,964.92 1,345.8K
13:55 7,964.61 7,964.89 7,962.40 7,962.81 1,900.4K
13:56 7,962.91 7,962.91 7,959.52 7,959.52 1,727.7K
13:57 7,959.42 7,959.42 7,956.50 7,957.02 2,972.7K
13:58 7,956.91 7,959.21 7,956.91 7,958.33 2,045.0K
13:59 7,958.25 7,961.01 7,958.09 7,960.22 1,507.1K
14:00 7,959.94 7,960.45 7,958.61 7,958.61 861.5K
14:01 7,958.16 7,958.92 7,955.46 7,955.46 1,425.8K
14:02 7,955.30 7,956.96 7,954.93 7,956.39 1,807.4K
14:03 7,956.70 7,957.00 7,955.77 7,956.04 1,463.9K
14:04 7,956.14 7,956.60 7,955.24 7,955.24 1,208.4K
14:05 7,955.00 7,956.96 7,955.00 7,956.82 1,583.6K
14:06 7,956.60 7,958.55 7,956.50 7,958.55 1,134.7K
14:07 7,958.46 7,959.65 7,958.46 7,958.68 962.4K
14:08 7,959.13 7,959.13 7,957.90 7,958.46 1,246.9K
14:09 7,958.51 7,960.67 7,957.79 7,960.67 1,191.5K
14:10 7,960.50 7,963.79 7,960.07 7,962.93 1,406.1K
14:11 7,963.00 7,964.33 7,962.98 7,964.15 922.3K
14:12 7,964.10 7,964.39 7,963.20 7,963.31 997.0K
14:13 7,963.82 7,964.26 7,962.24 7,962.41 984.1K
14:14 7,962.62 7,963.51 7,962.26 7,963.49 814.7K
14:15 7,963.03 7,963.12 7,961.72 7,962.19 1,028.0K
14:16 7,962.02 7,962.02 7,960.44 7,960.88 1,039.8K
14:17 7,961.22 7,963.37 7,961.22 7,963.37 1,118.1K
14:18 7,963.59 7,965.90 7,963.43 7,965.90 1,669.1K
14:19 7,965.90 7,967.07 7,965.43 7,967.07 1,035.8K
14:20 7,967.15 7,968.52 7,966.54 7,968.40 1,160.8K
14:21 7,968.51 7,969.04 7,967.12 7,967.78 925.2K
14:22 7,967.24 7,968.12 7,966.83 7,967.23 981.1K
14:23 7,967.27 7,967.87 7,967.01 7,967.54 828.7K
14:24 7,968.12 7,970.63 7,968.05 7,970.46 1,069.9K
14:25 7,970.59 7,971.04 7,967.76 7,968.05 894.6K
14:26 7,968.01 7,968.35 7,967.30 7,967.96 1,534.0K
14:27 7,968.00 7,968.24 7,966.55 7,966.81 912.6K
14:28 7,966.31 7,967.05 7,965.78 7,966.01 845.0K
14:29 7,965.96 7,967.68 7,965.47 7,967.62 1,227.2K
14:30 7,967.43 7,968.00 7,966.97 7,967.40 1,142.3K
14:31 7,967.72 7,968.75 7,967.72 7,967.85 1,093.4K
14:32 7,968.29 7,969.07 7,967.97 7,968.29 1,096.8K
14:33 7,968.79 7,968.79 7,966.53 7,967.09 1,736.4K
14:34 7,967.58 7,968.63 7,967.00 7,968.05 1,191.7K
14:35 7,968.46 7,969.30 7,968.31 7,969.30 1,115.1K
14:36 7,969.16 7,969.92 7,968.59 7,968.86 1,876.5K
14:37 7,968.91 7,969.14 7,966.35 7,966.35 1,272.7K
14:38 7,966.04 7,966.83 7,964.54 7,964.92 1,408.9K
14:39 7,965.27 7,966.43 7,964.40 7,966.04 1,925.7K
14:40 7,965.71 7,965.71 7,962.42 7,962.59 2,146.7K
14:41 7,963.37 7,964.19 7,962.26 7,962.67 2,212.2K
14:42 7,963.05 7,963.05 7,960.85 7,961.80 1,886.8K
14:43 7,962.04 7,963.22 7,961.30 7,962.82 1,563.5K
14:44 7,963.63 7,965.17 7,962.64 7,964.61 2,024.1K
14:45 7,965.27 7,966.30 7,963.88 7,963.91 2,202.9K
14:46 7,964.37 7,964.80 7,962.87 7,963.57 1,902.4K
14:47 7,963.23 7,965.15 7,962.77 7,965.15 1,528.6K
14:48 7,964.91 7,965.20 7,963.90 7,964.78 1,800.7K
14:49 7,964.89 7,964.89 7,963.23 7,963.71 1,805.1K
14:50 7,963.36 7,963.95 7,962.42 7,963.16 1,907.3K
14:51 7,963.76 7,964.15 7,962.22 7,963.50 1,770.5K
14:52 7,963.58 7,965.69 7,963.58 7,965.69 1,929.6K
14:53 7,965.12 7,965.98 7,965.05 7,965.53 1,873.6K
14:54 7,965.88 7,967.45 7,965.33 7,967.45 2,683.0K
14:55 7,966.77 7,967.45 7,965.64 7,966.28 3,300.7K
14:56 7,966.14 7,970.84 7,966.14 7,970.07 3,283.3K
14:57 7,970.72 7,970.77 7,970.72 7,970.77 195.9K
14:58 7,970.77 7,970.77 7,970.77 7,970.77 0.0K
14:59 7,970.77 7,970.77 7,970.77 7,970.76 5,144.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし