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 7,985.20 7,985.20 7,985.20 7,985.20 1,739.8K
09:29 7,985.20 7,985.20 7,985.20 7,985.20 0.0K
09:30 7,985.20 7,985.49 7,972.46 7,980.79 8,211.4K
09:31 7,980.69 8,001.00 7,980.69 8,001.00 6,508.4K
09:32 8,001.79 8,023.19 8,000.70 8,023.19 7,156.6K
09:33 8,026.00 8,027.12 8,008.80 8,009.85 5,920.5K
09:34 8,009.71 8,018.52 8,009.71 8,018.52 3,942.3K
09:35 8,019.09 8,020.99 8,001.22 8,001.64 5,969.7K
09:36 8,002.89 8,014.31 8,002.89 8,014.21 4,132.3K
09:37 8,014.27 8,017.11 8,013.59 8,014.60 4,187.3K
09:38 8,014.21 8,015.61 8,012.30 8,012.85 3,662.5K
09:39 8,011.83 8,024.16 8,011.83 8,024.16 5,424.4K
09:40 8,025.32 8,027.64 8,015.90 8,016.08 4,310.0K
09:41 8,016.67 8,022.43 8,013.90 8,014.44 3,915.5K
09:42 8,013.95 8,014.18 8,002.35 8,002.74 3,250.9K
09:43 8,002.07 8,002.07 7,998.89 7,998.89 2,840.5K
09:44 7,998.89 7,999.78 7,992.96 7,993.66 3,361.3K
09:45 7,993.77 7,993.77 7,986.01 7,987.44 3,658.2K
09:46 7,987.99 7,996.45 7,987.99 7,995.37 2,810.2K
09:47 7,995.04 7,995.04 7,983.85 7,985.66 3,319.8K
09:48 7,985.67 7,989.69 7,985.67 7,989.62 2,708.8K
09:49 7,989.32 7,990.41 7,986.62 7,987.33 2,775.0K
09:50 7,988.27 7,996.55 7,988.27 7,992.83 4,050.4K
09:51 7,992.49 8,007.39 7,992.49 8,007.39 3,867.9K
09:52 8,008.07 8,010.74 8,006.42 8,007.62 2,864.4K
09:53 8,007.75 8,012.07 8,007.15 8,009.15 4,123.2K
09:54 8,009.77 8,013.20 8,007.14 8,007.14 3,767.3K
09:55 8,007.07 8,011.07 8,006.17 8,010.36 2,680.6K
09:56 8,009.60 8,009.99 8,004.40 8,006.81 2,573.4K
09:57 8,006.50 8,015.28 8,005.36 8,013.34 3,277.1K
09:58 8,013.12 8,019.25 8,012.83 8,017.56 2,144.1K
09:59 8,016.88 8,017.84 8,013.21 8,017.84 3,224.4K
10:00 8,019.97 8,022.07 8,015.18 8,015.20 3,858.7K
10:01 8,013.83 8,014.09 8,011.72 8,013.02 2,459.3K
10:02 8,012.52 8,018.19 8,012.50 8,015.87 2,476.3K
10:03 8,015.02 8,015.76 8,013.81 8,015.31 2,709.2K
10:04 8,015.32 8,020.78 8,015.32 8,019.18 2,951.8K
10:05 8,019.39 8,025.43 8,019.39 8,022.81 3,488.8K
10:06 8,022.81 8,022.99 8,017.67 8,019.31 2,495.9K
10:07 8,019.14 8,019.14 8,014.80 8,015.55 2,465.6K
10:08 8,014.84 8,014.84 8,011.20 8,012.42 2,591.0K
10:09 8,012.47 8,013.53 8,011.41 8,011.50 2,203.5K
10:10 8,011.69 8,011.69 8,006.58 8,006.59 2,389.2K
10:11 8,006.13 8,006.73 8,000.36 8,000.36 2,287.3K
10:12 8,000.33 8,006.02 7,999.90 8,006.02 2,418.7K
10:13 8,006.15 8,007.56 8,000.97 8,002.02 2,093.3K
10:14 8,001.67 8,001.67 7,996.84 7,997.07 2,625.5K
10:15 7,996.48 7,997.26 7,994.58 7,994.58 1,709.0K
10:16 7,994.51 7,997.07 7,991.26 7,991.28 2,339.2K
10:17 7,991.50 7,992.23 7,989.26 7,989.63 1,952.8K
10:18 7,988.58 7,988.58 7,984.76 7,985.52 3,590.5K
10:19 7,984.41 7,984.41 7,978.15 7,978.81 3,619.2K
10:20 7,978.28 7,978.74 7,975.40 7,978.61 2,170.8K
10:21 7,977.96 7,979.22 7,975.21 7,976.30 2,200.3K
10:22 7,976.43 7,978.41 7,976.43 7,978.07 1,581.2K
10:23 7,979.35 7,980.34 7,976.26 7,977.22 1,881.3K
10:24 7,977.40 7,977.79 7,971.93 7,972.81 2,073.4K
10:25 7,972.62 7,972.62 7,969.49 7,970.86 2,071.7K
10:26 7,971.34 7,974.57 7,971.34 7,973.99 1,737.9K
10:27 7,974.11 7,976.26 7,973.76 7,973.83 1,781.0K
10:28 7,973.62 7,975.52 7,973.62 7,975.52 1,352.7K
10:29 7,975.29 7,975.29 7,969.36 7,973.04 2,423.0K
10:30 7,973.41 7,975.89 7,973.18 7,975.14 1,391.2K
10:31 7,975.35 7,977.35 7,975.35 7,976.29 1,552.1K
10:32 7,976.77 7,979.41 7,976.26 7,977.05 1,660.3K
10:33 7,977.12 7,977.66 7,972.63 7,972.63 1,492.6K
10:34 7,972.34 7,972.80 7,969.21 7,970.01 1,517.1K
10:35 7,970.24 7,970.24 7,966.69 7,968.09 1,136.0K
10:36 7,967.41 7,969.07 7,967.31 7,969.07 1,193.8K
10:37 7,969.90 7,971.75 7,967.84 7,971.08 1,601.7K
10:38 7,971.64 7,971.91 7,969.50 7,971.32 1,261.6K
10:39 7,971.45 7,973.26 7,971.45 7,972.94 1,012.3K
10:40 7,972.99 7,972.99 7,967.57 7,968.27 1,574.6K
10:41 7,968.18 7,968.18 7,967.00 7,967.46 1,283.4K
10:42 7,967.65 7,967.67 7,965.49 7,965.71 1,371.8K
10:43 7,965.78 7,968.46 7,965.42 7,968.15 1,494.1K
10:44 7,968.13 7,968.16 7,966.16 7,967.86 1,604.9K
10:45 7,968.28 7,969.67 7,968.27 7,969.67 1,267.4K
10:46 7,969.42 7,971.20 7,967.68 7,967.76 1,087.1K
10:47 7,967.62 7,967.83 7,966.24 7,967.28 1,197.4K
10:48 7,967.19 7,968.24 7,966.79 7,968.14 1,250.1K
10:49 7,967.76 7,968.96 7,967.24 7,967.29 1,390.1K
10:50 7,967.96 7,968.13 7,965.83 7,966.14 1,059.9K
10:51 7,966.07 7,966.07 7,963.22 7,965.66 1,684.7K
10:52 7,965.79 7,968.86 7,965.77 7,968.86 1,184.4K
10:53 7,968.89 7,971.11 7,968.47 7,969.43 916.4K
10:54 7,969.75 7,970.10 7,967.89 7,969.56 1,002.4K
10:55 7,969.58 7,971.68 7,969.55 7,971.06 882.5K
10:56 7,971.12 7,972.05 7,970.60 7,970.95 1,086.8K
10:57 7,970.99 7,971.16 7,968.74 7,969.25 976.1K
10:58 7,969.08 7,972.23 7,969.08 7,971.73 904.7K
10:59 7,971.78 7,972.42 7,970.39 7,970.39 1,242.1K
11:00 7,969.65 7,970.02 7,966.40 7,967.46 1,815.6K
11:01 7,967.65 7,967.84 7,966.66 7,967.50 1,070.4K
11:02 7,967.39 7,971.11 7,967.35 7,970.94 1,074.2K
11:03 7,971.23 7,971.58 7,968.71 7,969.61 1,017.4K
11:04 7,969.10 7,970.97 7,969.10 7,970.97 765.7K
11:05 7,970.67 7,970.67 7,969.09 7,969.57 1,168.5K
11:06 7,969.53 7,969.53 7,966.77 7,966.77 1,334.5K
11:07 7,966.32 7,968.65 7,966.32 7,968.21 958.3K
11:08 7,968.10 7,969.56 7,967.65 7,968.94 914.2K
11:09 7,968.97 7,969.07 7,967.77 7,967.85 886.4K
11:10 7,967.91 7,967.91 7,964.69 7,965.63 1,085.3K
11:11 7,965.88 7,966.43 7,963.82 7,964.86 1,458.5K
11:12 7,964.62 7,969.35 7,964.62 7,968.23 1,451.3K
11:13 7,967.52 7,968.66 7,967.17 7,967.60 1,005.6K
11:14 7,967.57 7,971.44 7,967.57 7,969.10 1,533.5K
11:15 7,969.75 7,970.17 7,966.63 7,966.67 1,522.9K
11:16 7,966.66 7,967.33 7,965.84 7,966.43 891.9K
11:17 7,966.31 7,968.91 7,966.13 7,966.84 1,834.4K
11:18 7,966.95 7,971.25 7,966.95 7,970.72 1,452.6K
11:19 7,970.12 7,977.16 7,970.12 7,977.16 1,512.7K
11:20 7,978.25 7,981.11 7,976.41 7,977.69 1,400.6K
11:21 7,976.25 7,977.42 7,969.06 7,969.15 1,155.5K
11:22 7,967.23 7,967.23 7,958.58 7,958.58 2,473.5K
11:23 7,959.15 7,959.15 7,955.91 7,957.00 1,108.3K
11:24 7,956.45 7,956.75 7,952.46 7,952.74 1,836.5K
11:25 7,952.78 7,952.78 7,948.55 7,949.81 2,270.1K
11:26 7,949.63 7,952.09 7,949.11 7,952.00 1,435.2K
11:27 7,952.40 7,953.14 7,951.41 7,952.53 895.8K
11:28 7,952.64 7,956.67 7,952.64 7,956.67 750.4K
11:29 7,957.24 7,959.21 7,956.77 7,957.07 944.5K
11:30 7,957.41 7,957.41 7,956.81 7,956.81 169.4K
11:31 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:32 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:33 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:34 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:35 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:36 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:37 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:38 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:39 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:40 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:41 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:42 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:43 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:44 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:45 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:46 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:47 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:48 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:49 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:50 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:51 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:52 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:53 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:54 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:55 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:56 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:57 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:58 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
11:59 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:00 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:01 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:02 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:03 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:04 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:05 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:06 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:07 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:08 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:09 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:10 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:11 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:12 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:13 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:14 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:15 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:16 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:17 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:18 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:19 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:20 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:21 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:22 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:23 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:24 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:25 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:26 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:27 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:28 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:29 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:30 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:31 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:32 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:33 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:34 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:35 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:36 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:37 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:38 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:39 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:40 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:41 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:42 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:43 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:44 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:45 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:46 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:47 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:48 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:49 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:50 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:51 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:52 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:53 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:54 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:55 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:56 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:57 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:58 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
12:59 7,956.81 7,956.81 7,956.81 7,956.81 0.0K
13:00 7,956.81 7,958.02 7,954.58 7,956.63 2,958.0K
13:01 7,956.69 7,960.60 7,956.31 7,956.31 1,774.0K
13:02 7,956.07 7,957.00 7,952.77 7,952.77 1,361.9K
13:03 7,952.45 7,956.84 7,952.21 7,956.84 1,031.4K
13:04 7,957.43 7,958.25 7,955.52 7,956.61 697.0K
13:05 7,956.16 7,956.16 7,953.22 7,953.66 1,335.9K
13:06 7,953.21 7,955.59 7,953.03 7,953.60 1,215.0K
13:07 7,953.63 7,953.63 7,950.50 7,952.99 1,633.9K
13:08 7,953.12 7,954.16 7,950.11 7,950.14 1,160.8K
13:09 7,949.63 7,954.00 7,949.33 7,953.79 1,418.6K
13:10 7,954.40 7,954.96 7,953.39 7,953.39 1,350.5K
13:11 7,953.11 7,954.21 7,953.11 7,953.73 930.8K
13:12 7,953.27 7,953.84 7,952.88 7,953.59 902.2K
13:13 7,953.87 7,954.46 7,951.70 7,953.12 945.7K
13:14 7,952.83 7,953.95 7,952.63 7,953.46 733.7K
13:15 7,953.33 7,953.44 7,951.77 7,952.84 788.3K
13:16 7,952.98 7,954.93 7,952.98 7,953.83 912.8K
13:17 7,953.64 7,954.30 7,953.31 7,953.31 838.1K
13:18 7,953.65 7,955.76 7,953.65 7,955.76 870.3K
13:19 7,955.28 7,956.16 7,954.72 7,955.38 1,178.1K
13:20 7,954.92 7,955.78 7,954.66 7,955.55 903.8K
13:21 7,955.43 7,955.49 7,950.47 7,950.82 1,407.9K
13:22 7,951.19 7,953.42 7,950.47 7,952.89 749.5K
13:23 7,953.31 7,954.91 7,953.31 7,953.34 806.8K
13:24 7,951.91 7,953.26 7,951.77 7,952.88 1,000.8K
13:25 7,953.43 7,953.63 7,951.26 7,951.26 1,229.1K
13:26 7,951.67 7,952.64 7,950.31 7,952.64 1,112.3K
13:27 7,952.36 7,952.58 7,951.78 7,952.00 816.8K
13:28 7,952.10 7,952.70 7,951.28 7,951.94 722.3K
13:29 7,951.63 7,953.44 7,951.63 7,952.02 1,047.9K
13:30 7,952.33 7,952.86 7,951.20 7,951.20 897.2K
13:31 7,951.25 7,952.31 7,949.16 7,949.49 1,234.3K
13:32 7,946.83 7,947.60 7,945.79 7,947.54 2,354.5K
13:33 7,947.45 7,950.80 7,947.26 7,950.28 707.2K
13:34 7,949.80 7,950.31 7,947.86 7,947.86 1,067.6K
13:35 7,948.03 7,950.00 7,947.68 7,950.00 1,209.8K
13:36 7,950.01 7,953.24 7,950.01 7,953.24 1,101.6K
13:37 7,953.18 7,954.75 7,952.61 7,952.61 1,167.8K
13:38 7,952.52 7,953.06 7,950.83 7,952.79 1,677.4K
13:39 7,952.82 7,959.76 7,952.82 7,958.44 1,593.0K
13:40 7,958.33 7,960.05 7,958.07 7,960.05 1,040.0K
13:41 7,959.93 7,962.35 7,959.93 7,962.35 710.2K
13:42 7,962.64 7,962.64 7,959.37 7,959.86 1,088.1K
13:43 7,959.60 7,959.76 7,954.94 7,954.94 1,002.0K
13:44 7,954.84 7,955.49 7,954.41 7,954.51 902.7K
13:45 7,954.72 7,955.48 7,952.84 7,952.91 947.3K
13:46 7,953.24 7,955.80 7,953.11 7,955.42 1,052.9K
13:47 7,955.04 7,956.79 7,954.40 7,955.20 1,080.8K
13:48 7,954.39 7,956.80 7,954.39 7,956.47 1,092.7K
13:49 7,956.95 7,958.98 7,956.65 7,958.80 2,322.6K
13:50 7,958.52 7,960.50 7,957.82 7,960.50 1,837.8K
13:51 7,960.55 7,960.90 7,955.41 7,955.86 1,650.7K
13:52 7,955.87 7,957.91 7,955.87 7,957.53 2,185.5K
13:53 7,957.96 7,958.51 7,956.55 7,957.16 928.9K
13:54 7,957.42 7,960.62 7,957.22 7,959.75 1,113.7K
13:55 7,959.16 7,960.03 7,958.00 7,960.03 1,122.4K
13:56 7,960.25 7,960.71 7,959.70 7,960.15 794.7K
13:57 7,960.42 7,962.35 7,960.17 7,962.35 1,057.5K
13:58 7,962.21 7,962.21 7,959.48 7,961.34 1,317.5K
13:59 7,961.22 7,963.47 7,960.78 7,962.67 1,456.9K
14:00 7,962.30 7,965.48 7,962.00 7,964.91 1,176.0K
14:01 7,965.10 7,967.59 7,964.84 7,965.84 1,422.2K
14:02 7,965.50 7,968.40 7,965.50 7,968.24 1,232.7K
14:03 7,969.05 7,969.67 7,968.56 7,969.28 1,623.8K
14:04 7,969.20 7,970.84 7,968.63 7,969.03 1,417.9K
14:05 7,968.73 7,968.73 7,967.33 7,968.04 1,161.5K
14:06 7,968.51 7,970.32 7,968.51 7,968.75 963.5K
14:07 7,968.92 7,972.67 7,968.51 7,972.67 1,097.1K
14:08 7,972.58 7,974.04 7,972.21 7,973.22 1,045.3K
14:09 7,973.06 7,975.12 7,972.90 7,975.12 1,005.5K
14:10 7,975.10 7,975.82 7,973.83 7,973.96 1,067.8K
14:11 7,973.50 7,974.26 7,972.47 7,973.84 1,003.4K
14:12 7,973.45 7,973.45 7,971.89 7,972.90 1,079.5K
14:13 7,972.85 7,973.63 7,972.38 7,972.58 994.4K
14:14 7,972.37 7,972.37 7,966.85 7,967.12 1,833.5K
14:15 7,966.87 7,967.11 7,964.00 7,964.00 1,279.6K
14:16 7,964.24 7,964.92 7,963.20 7,963.20 879.7K
14:17 7,962.45 7,964.85 7,961.88 7,964.66 1,094.1K
14:18 7,964.09 7,964.27 7,962.68 7,962.68 818.8K
14:19 7,962.40 7,962.71 7,960.66 7,961.31 1,088.4K
14:20 7,961.04 7,962.43 7,960.26 7,962.43 1,243.9K
14:21 7,962.73 7,962.73 7,961.55 7,962.03 997.0K
14:22 7,961.59 7,965.41 7,961.59 7,964.92 947.5K
14:23 7,965.35 7,968.33 7,964.83 7,968.33 1,175.6K
14:24 7,968.16 7,974.10 7,968.16 7,972.87 1,949.9K
14:25 7,973.00 7,973.00 7,969.64 7,969.64 1,060.4K
14:26 7,969.37 7,971.41 7,969.37 7,971.41 1,140.8K
14:27 7,971.46 7,972.07 7,969.38 7,972.07 819.5K
14:28 7,972.20 7,972.79 7,970.31 7,970.94 975.8K
14:29 7,970.82 7,970.82 7,968.67 7,969.59 1,092.6K
14:30 7,969.96 7,975.06 7,969.96 7,974.50 1,967.5K
14:31 7,974.46 7,974.46 7,972.15 7,972.46 1,465.0K
14:32 7,972.22 7,975.94 7,972.22 7,975.59 1,659.2K
14:33 7,975.15 7,977.18 7,974.93 7,977.18 1,594.4K
14:34 7,977.28 7,978.13 7,976.37 7,976.37 1,518.6K
14:35 7,976.47 7,977.30 7,974.95 7,974.95 1,813.9K
14:36 7,974.26 7,975.76 7,973.32 7,973.45 1,399.0K
14:37 7,972.35 7,972.94 7,969.97 7,970.29 1,475.5K
14:38 7,970.16 7,971.23 7,969.23 7,970.59 1,217.1K
14:39 7,970.46 7,970.46 7,965.10 7,965.45 1,542.4K
14:40 7,965.71 7,965.96 7,964.19 7,965.96 2,034.8K
14:41 7,965.89 7,965.89 7,964.22 7,964.22 1,369.7K
14:42 7,964.62 7,968.60 7,963.31 7,968.15 1,918.5K
14:43 7,968.59 7,969.05 7,965.35 7,965.72 1,611.5K
14:44 7,966.07 7,967.13 7,965.36 7,966.04 1,438.3K
14:45 7,966.23 7,967.71 7,965.82 7,967.71 1,876.5K
14:46 7,967.56 7,970.41 7,967.56 7,970.03 1,874.3K
14:47 7,969.95 7,969.98 7,968.28 7,968.28 1,539.9K
14:48 7,968.42 7,969.87 7,967.19 7,967.19 2,257.5K
14:49 7,967.13 7,967.13 7,965.03 7,965.45 2,264.0K
14:50 7,965.05 7,966.35 7,964.78 7,964.78 2,413.8K
14:51 7,964.85 7,965.81 7,964.29 7,965.81 1,822.8K
14:52 7,965.44 7,966.51 7,965.09 7,966.19 2,172.6K
14:53 7,965.96 7,968.70 7,965.81 7,968.26 2,446.1K
14:54 7,968.35 7,971.28 7,968.11 7,969.50 2,891.1K
14:55 7,971.62 7,971.62 7,968.61 7,971.62 3,485.2K
14:56 7,970.08 7,972.22 7,969.74 7,971.84 3,139.5K
14:57 7,972.10 7,972.63 7,972.10 7,972.63 102.2K
14:58 7,972.63 7,972.63 7,972.63 7,972.63 0.0K
14:59 7,972.63 7,972.63 7,972.63 7,972.63 4,974.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし