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 7,428.05 7,428.05 7,428.05 7,428.05 1,294.3K
09:29 7,428.05 7,428.05 7,428.05 7,428.05 0.0K
09:30 7,428.05 7,429.73 7,384.95 7,406.69 9,760.6K
09:31 7,405.71 7,425.33 7,405.71 7,425.33 5,498.9K
09:32 7,426.67 7,446.90 7,426.67 7,446.90 4,525.8K
09:33 7,444.88 7,447.11 7,441.12 7,444.07 3,898.8K
09:34 7,443.21 7,443.21 7,433.00 7,433.00 2,738.3K
09:35 7,433.51 7,442.50 7,433.51 7,442.50 2,557.3K
09:36 7,442.02 7,447.20 7,439.58 7,439.58 3,062.9K
09:37 7,438.89 7,447.64 7,436.37 7,447.48 2,990.3K
09:38 7,446.57 7,447.62 7,444.43 7,444.43 2,353.3K
09:39 7,444.41 7,457.98 7,444.33 7,457.98 3,273.0K
09:40 7,457.91 7,465.21 7,457.91 7,464.64 3,180.5K
09:41 7,461.92 7,466.77 7,460.89 7,465.83 2,531.9K
09:42 7,465.70 7,471.67 7,465.60 7,470.24 2,934.5K
09:43 7,470.80 7,475.84 7,463.25 7,463.59 2,704.3K
09:44 7,463.47 7,464.45 7,462.34 7,463.27 2,017.6K
09:45 7,463.28 7,469.77 7,460.40 7,460.40 3,006.5K
09:46 7,459.86 7,460.67 7,452.56 7,452.56 3,442.1K
09:47 7,451.31 7,455.31 7,450.79 7,454.68 1,924.0K
09:48 7,455.75 7,458.18 7,450.62 7,450.62 4,002.1K
09:49 7,451.02 7,459.64 7,451.02 7,459.64 2,198.3K
09:50 7,460.27 7,467.90 7,460.27 7,464.64 2,663.7K
09:51 7,464.27 7,468.15 7,464.27 7,464.37 2,528.6K
09:52 7,465.97 7,465.97 7,462.26 7,462.37 2,301.3K
09:53 7,461.19 7,471.29 7,461.19 7,471.29 2,643.1K
09:54 7,473.46 7,473.93 7,463.26 7,464.26 2,159.0K
09:55 7,464.13 7,464.25 7,461.24 7,461.24 1,487.5K
09:56 7,461.72 7,470.54 7,461.72 7,470.46 1,845.0K
09:57 7,470.18 7,471.13 7,462.31 7,470.90 2,615.2K
09:58 7,470.65 7,472.66 7,469.61 7,471.41 2,156.6K
09:59 7,470.15 7,474.26 7,469.94 7,472.86 1,989.5K
10:00 7,471.58 7,485.44 7,470.13 7,483.47 3,598.2K
10:01 7,484.15 7,489.55 7,483.11 7,489.55 1,493.5K
10:02 7,489.98 7,492.84 7,489.13 7,489.15 2,822.9K
10:03 7,487.46 7,487.94 7,481.54 7,481.63 1,743.9K
10:04 7,481.57 7,482.84 7,480.70 7,482.72 1,293.2K
10:05 7,483.20 7,483.20 7,479.18 7,479.32 1,468.9K
10:06 7,479.55 7,490.18 7,479.55 7,490.18 1,945.2K
10:07 7,489.85 7,492.17 7,489.79 7,491.65 1,478.2K
10:08 7,490.95 7,491.63 7,487.89 7,487.89 1,622.0K
10:09 7,488.01 7,488.01 7,479.03 7,479.03 2,277.4K
10:10 7,477.38 7,482.42 7,476.15 7,482.42 1,839.8K
10:11 7,481.33 7,481.45 7,478.15 7,480.14 2,233.3K
10:12 7,479.36 7,479.96 7,477.64 7,478.04 2,426.9K
10:13 7,476.27 7,476.27 7,469.34 7,469.72 2,073.8K
10:14 7,470.12 7,470.12 7,464.93 7,464.93 1,423.6K
10:15 7,464.75 7,464.75 7,457.86 7,458.13 2,541.3K
10:16 7,458.06 7,458.72 7,457.53 7,458.17 1,608.9K
10:17 7,457.63 7,457.63 7,450.92 7,450.92 1,807.5K
10:18 7,451.22 7,451.53 7,450.42 7,451.53 1,772.8K
10:19 7,451.47 7,453.28 7,450.67 7,452.35 1,211.5K
10:20 7,451.96 7,452.62 7,448.45 7,448.67 1,642.5K
10:21 7,448.32 7,449.55 7,448.11 7,449.36 1,480.2K
10:22 7,449.28 7,453.66 7,449.28 7,453.38 1,855.2K
10:23 7,454.08 7,455.46 7,452.04 7,454.06 1,404.5K
10:24 7,453.80 7,454.62 7,451.80 7,452.67 941.6K
10:25 7,452.73 7,454.31 7,452.73 7,453.80 874.2K
10:26 7,453.12 7,453.12 7,450.49 7,450.49 1,047.5K
10:27 7,450.31 7,451.04 7,447.55 7,448.90 1,635.1K
10:28 7,448.61 7,448.69 7,446.72 7,448.46 1,135.0K
10:29 7,448.94 7,451.80 7,448.94 7,451.24 1,072.2K
10:30 7,452.07 7,452.07 7,447.71 7,447.71 953.2K
10:31 7,447.19 7,449.73 7,446.57 7,449.60 1,041.9K
10:32 7,450.09 7,450.09 7,444.56 7,445.78 1,567.5K
10:33 7,445.68 7,449.26 7,445.68 7,448.79 730.8K
10:34 7,448.54 7,454.89 7,447.97 7,454.73 1,165.6K
10:35 7,455.14 7,460.34 7,455.14 7,460.34 1,290.0K
10:36 7,460.00 7,460.00 7,455.93 7,456.74 710.8K
10:37 7,456.70 7,456.70 7,453.30 7,453.40 890.1K
10:38 7,452.93 7,453.05 7,445.71 7,445.71 1,236.8K
10:39 7,445.91 7,448.42 7,445.91 7,447.25 673.9K
10:40 7,447.11 7,447.18 7,444.81 7,444.86 1,178.5K
10:41 7,444.65 7,447.08 7,444.34 7,446.72 644.5K
10:42 7,447.06 7,448.53 7,445.29 7,447.36 718.8K
10:43 7,447.29 7,450.35 7,447.29 7,449.52 721.1K
10:44 7,450.18 7,450.18 7,447.53 7,448.45 872.7K
10:45 7,448.73 7,450.85 7,448.65 7,450.69 885.4K
10:46 7,451.14 7,453.45 7,450.39 7,450.39 805.7K
10:47 7,450.80 7,451.53 7,449.79 7,450.44 953.0K
10:48 7,450.26 7,450.26 7,445.42 7,446.17 1,209.1K
10:49 7,446.43 7,447.98 7,446.43 7,446.51 856.9K
10:50 7,446.48 7,448.23 7,445.60 7,447.61 1,308.9K
10:51 7,447.03 7,447.52 7,445.32 7,445.32 865.1K
10:52 7,445.20 7,446.43 7,444.99 7,446.14 566.4K
10:53 7,445.90 7,451.00 7,445.90 7,449.15 883.7K
10:54 7,449.51 7,449.51 7,446.76 7,448.18 716.0K
10:55 7,448.17 7,448.17 7,446.12 7,446.69 504.4K
10:56 7,447.14 7,448.34 7,446.53 7,448.26 576.4K
10:57 7,448.84 7,450.04 7,448.84 7,449.44 817.8K
10:58 7,449.80 7,451.07 7,448.94 7,450.96 509.3K
10:59 7,451.24 7,451.48 7,450.18 7,450.95 653.9K
11:00 7,451.06 7,453.25 7,450.88 7,453.25 616.0K
11:01 7,453.30 7,460.87 7,453.30 7,455.39 1,326.5K
11:02 7,454.73 7,459.91 7,454.73 7,459.75 953.6K
11:03 7,458.47 7,460.39 7,456.80 7,456.80 960.1K
11:04 7,457.25 7,457.76 7,453.47 7,454.96 1,137.8K
11:05 7,454.70 7,458.47 7,454.59 7,458.43 739.5K
11:06 7,458.61 7,459.50 7,457.02 7,459.50 674.1K
11:07 7,459.33 7,459.33 7,458.25 7,458.46 566.4K
11:08 7,458.34 7,460.38 7,458.34 7,460.16 615.4K
11:09 7,460.42 7,461.50 7,456.27 7,456.27 894.3K
11:10 7,456.66 7,457.26 7,454.71 7,456.53 1,386.7K
11:11 7,457.42 7,465.17 7,457.42 7,465.17 1,306.4K
11:12 7,465.46 7,466.31 7,461.12 7,461.12 1,114.9K
11:13 7,461.02 7,461.37 7,459.79 7,460.03 992.3K
11:14 7,460.45 7,465.44 7,460.45 7,465.44 1,613.3K
11:15 7,465.42 7,469.56 7,465.08 7,469.56 1,739.0K
11:16 7,470.00 7,470.00 7,460.55 7,460.55 1,477.2K
11:17 7,460.44 7,461.34 7,459.56 7,460.43 700.3K
11:18 7,460.23 7,460.23 7,452.80 7,452.80 1,304.6K
11:19 7,451.55 7,451.55 7,446.80 7,447.32 1,653.0K
11:20 7,445.21 7,447.49 7,444.46 7,447.49 992.5K
11:21 7,447.43 7,448.16 7,445.77 7,446.01 580.7K
11:22 7,445.96 7,446.60 7,444.81 7,446.60 456.9K
11:23 7,446.50 7,446.61 7,443.50 7,443.93 699.1K
11:24 7,444.20 7,444.20 7,438.41 7,438.60 1,407.7K
11:25 7,438.92 7,438.92 7,435.63 7,436.31 967.7K
11:26 7,436.38 7,436.38 7,435.16 7,435.25 815.0K
11:27 7,435.50 7,435.50 7,432.23 7,434.84 1,100.2K
11:28 7,434.99 7,436.03 7,434.21 7,434.67 671.9K
11:29 7,434.64 7,436.75 7,434.64 7,436.18 633.1K
11:30 7,436.33 7,436.35 7,436.33 7,436.35 35.6K
11:31 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:32 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:33 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:34 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:35 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:36 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:37 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:38 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:39 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:40 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:41 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:42 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:43 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:44 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:45 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:46 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:47 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:48 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:49 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:50 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:51 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:52 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:53 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:54 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:55 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:56 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:57 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:58 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
11:59 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:00 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:01 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:02 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:03 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:04 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:05 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:06 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:07 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:08 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:09 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:10 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:11 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:12 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:13 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:14 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:15 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:16 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:17 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:18 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:19 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:20 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:21 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:22 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:23 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:24 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:25 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:26 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:27 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:28 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:29 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:30 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:31 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:32 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:33 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:34 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:35 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:36 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:37 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:38 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:39 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:40 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:41 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:42 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:43 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:44 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:45 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:46 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:47 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:48 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:49 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:50 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:51 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:52 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:53 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:54 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:55 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:56 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:57 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:58 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
12:59 7,436.35 7,436.35 7,436.35 7,436.35 0.0K
13:00 7,436.35 7,438.97 7,431.87 7,432.81 2,732.7K
13:01 7,433.61 7,436.99 7,433.09 7,433.09 1,023.2K
13:02 7,432.92 7,434.93 7,430.29 7,434.58 1,086.2K
13:03 7,433.98 7,438.32 7,433.98 7,437.75 1,170.1K
13:04 7,437.66 7,438.31 7,435.13 7,437.91 773.4K
13:05 7,438.05 7,442.42 7,438.05 7,441.61 796.0K
13:06 7,442.31 7,442.31 7,438.85 7,439.73 868.8K
13:07 7,440.29 7,441.67 7,440.03 7,441.27 493.7K
13:08 7,440.74 7,444.25 7,440.32 7,444.25 576.5K
13:09 7,444.06 7,444.24 7,442.11 7,443.22 579.8K
13:10 7,442.57 7,442.57 7,439.52 7,439.52 1,203.1K
13:11 7,439.52 7,441.57 7,439.31 7,439.44 796.5K
13:12 7,439.25 7,439.36 7,436.92 7,439.36 997.5K
13:13 7,439.03 7,439.03 7,437.08 7,438.34 1,387.4K
13:14 7,438.42 7,441.99 7,438.27 7,440.17 1,045.7K
13:15 7,440.15 7,440.15 7,436.88 7,437.10 764.8K
13:16 7,437.37 7,438.93 7,437.37 7,438.67 820.2K
13:17 7,438.62 7,440.20 7,437.56 7,438.77 1,114.2K
13:18 7,438.38 7,439.87 7,433.60 7,433.60 1,724.7K
13:19 7,433.50 7,436.31 7,433.50 7,436.28 865.2K
13:20 7,436.05 7,438.57 7,434.80 7,435.87 1,102.4K
13:21 7,435.16 7,437.13 7,434.00 7,435.03 1,098.2K
13:22 7,434.17 7,436.84 7,434.02 7,436.14 1,326.3K
13:23 7,436.29 7,440.41 7,436.29 7,440.41 885.2K
13:24 7,440.63 7,440.67 7,438.46 7,438.95 894.0K
13:25 7,439.32 7,439.68 7,435.99 7,436.14 1,030.6K
13:26 7,436.20 7,438.10 7,436.15 7,436.67 760.4K
13:27 7,437.14 7,439.99 7,436.89 7,439.99 989.1K
13:28 7,440.12 7,440.22 7,436.87 7,437.94 1,501.1K
13:29 7,437.76 7,438.38 7,437.58 7,438.37 658.7K
13:30 7,437.90 7,437.90 7,434.82 7,434.95 1,061.4K
13:31 7,435.49 7,436.63 7,433.97 7,433.97 660.3K
13:32 7,433.59 7,434.03 7,430.53 7,430.98 1,428.1K
13:33 7,431.34 7,431.46 7,429.94 7,431.46 1,021.4K
13:34 7,431.09 7,431.09 7,428.60 7,429.27 1,121.5K
13:35 7,429.35 7,434.58 7,429.35 7,434.58 1,208.5K
13:36 7,435.12 7,435.78 7,433.70 7,434.57 980.8K
13:37 7,433.94 7,434.95 7,433.86 7,434.95 764.6K
13:38 7,434.85 7,435.41 7,432.94 7,433.98 756.5K
13:39 7,434.17 7,435.12 7,434.17 7,435.01 635.3K
13:40 7,434.86 7,435.98 7,434.44 7,435.97 763.0K
13:41 7,436.58 7,436.79 7,435.48 7,435.73 706.2K
13:42 7,435.94 7,437.24 7,434.94 7,436.68 583.5K
13:43 7,436.12 7,436.12 7,435.21 7,436.11 489.9K
13:44 7,436.36 7,438.32 7,435.70 7,437.91 1,011.6K
13:45 7,437.93 7,438.91 7,437.49 7,438.29 622.7K
13:46 7,438.08 7,438.23 7,435.16 7,435.16 1,129.7K
13:47 7,435.09 7,441.45 7,434.25 7,440.98 1,512.3K
13:48 7,441.84 7,450.05 7,441.84 7,447.77 1,725.8K
13:49 7,448.08 7,448.08 7,444.86 7,444.97 707.6K
13:50 7,444.72 7,445.44 7,443.46 7,444.14 773.3K
13:51 7,443.83 7,444.54 7,442.26 7,442.56 850.8K
13:52 7,442.39 7,442.62 7,437.87 7,438.07 899.1K
13:53 7,438.25 7,438.70 7,434.79 7,434.94 953.3K
13:54 7,435.06 7,435.55 7,433.68 7,433.68 619.7K
13:55 7,433.63 7,433.63 7,429.42 7,429.42 1,808.8K
13:56 7,428.66 7,428.66 7,424.16 7,424.82 1,712.7K
13:57 7,424.57 7,425.56 7,423.17 7,423.17 1,208.3K
13:58 7,422.63 7,426.05 7,422.63 7,425.85 1,173.4K
13:59 7,426.07 7,426.07 7,422.26 7,422.80 1,073.8K
14:00 7,422.54 7,422.54 7,413.62 7,413.62 3,056.6K
14:01 7,413.55 7,414.33 7,412.65 7,414.19 1,488.6K
14:02 7,413.91 7,414.88 7,413.05 7,414.47 1,103.9K
14:03 7,413.76 7,414.04 7,408.39 7,410.14 1,801.4K
14:04 7,410.47 7,410.61 7,409.27 7,410.29 1,353.2K
14:05 7,410.56 7,415.30 7,410.08 7,415.30 1,898.8K
14:06 7,415.46 7,415.46 7,411.82 7,414.96 1,181.9K
14:07 7,415.29 7,419.63 7,415.29 7,418.44 1,025.1K
14:08 7,418.30 7,422.30 7,417.61 7,421.96 734.1K
14:09 7,421.51 7,423.52 7,420.72 7,423.52 920.8K
14:10 7,423.29 7,425.77 7,423.16 7,423.43 685.0K
14:11 7,423.50 7,426.46 7,423.25 7,426.17 652.4K
14:12 7,426.19 7,429.07 7,425.68 7,428.90 741.3K
14:13 7,429.88 7,429.99 7,427.52 7,427.84 1,270.1K
14:14 7,427.76 7,428.79 7,427.46 7,428.15 615.2K
14:15 7,427.29 7,427.47 7,425.56 7,427.47 776.7K
14:16 7,427.76 7,435.42 7,427.15 7,434.30 1,405.7K
14:17 7,435.13 7,436.67 7,434.15 7,434.58 657.9K
14:18 7,433.26 7,436.03 7,433.26 7,436.03 747.6K
14:19 7,435.58 7,435.58 7,433.49 7,433.74 639.5K
14:20 7,433.92 7,435.36 7,432.49 7,435.36 917.2K
14:21 7,434.99 7,434.99 7,432.86 7,432.91 579.6K
14:22 7,433.37 7,436.01 7,433.29 7,434.83 784.3K
14:23 7,434.56 7,434.58 7,432.86 7,433.47 647.9K
14:24 7,433.78 7,433.78 7,428.39 7,428.45 1,346.3K
14:25 7,428.68 7,429.89 7,428.06 7,428.06 730.0K
14:26 7,427.30 7,433.53 7,427.30 7,432.45 1,691.3K
14:27 7,431.75 7,433.07 7,431.67 7,432.77 1,461.3K
14:28 7,432.50 7,433.15 7,431.15 7,431.66 1,160.7K
14:29 7,431.63 7,431.63 7,429.29 7,429.58 1,136.2K
14:30 7,430.26 7,430.65 7,429.54 7,430.65 846.8K
14:31 7,430.34 7,435.75 7,430.34 7,435.75 1,117.9K
14:32 7,436.14 7,439.92 7,435.96 7,439.92 1,085.0K
14:33 7,438.97 7,440.38 7,438.65 7,439.47 854.3K
14:34 7,439.69 7,442.67 7,439.69 7,441.65 1,166.9K
14:35 7,441.52 7,443.26 7,441.11 7,442.68 848.6K
14:36 7,442.40 7,442.40 7,435.62 7,437.15 1,558.5K
14:37 7,437.15 7,438.21 7,436.64 7,436.92 724.0K
14:38 7,436.80 7,436.80 7,431.79 7,431.79 1,357.6K
14:39 7,431.58 7,432.77 7,431.58 7,432.00 947.4K
14:40 7,431.71 7,432.17 7,430.58 7,431.98 1,218.9K
14:41 7,431.64 7,431.64 7,426.53 7,427.19 2,755.6K
14:42 7,427.55 7,428.47 7,426.76 7,428.13 1,135.2K
14:43 7,427.85 7,430.42 7,426.99 7,430.14 1,092.7K
14:44 7,429.86 7,430.43 7,428.57 7,428.57 1,202.6K
14:45 7,428.20 7,429.15 7,427.41 7,428.01 1,271.6K
14:46 7,428.18 7,428.26 7,426.91 7,427.66 1,202.8K
14:47 7,427.00 7,427.00 7,423.99 7,424.67 1,893.1K
14:48 7,424.67 7,425.46 7,423.79 7,425.13 1,416.5K
14:49 7,425.57 7,425.79 7,423.49 7,423.49 1,413.1K
14:50 7,423.58 7,423.60 7,420.71 7,421.37 1,938.0K
14:51 7,421.00 7,422.48 7,420.02 7,421.41 2,108.8K
14:52 7,421.28 7,423.14 7,421.03 7,423.14 1,604.3K
14:53 7,423.36 7,424.30 7,423.27 7,423.30 1,632.2K
14:54 7,423.83 7,423.83 7,422.40 7,423.44 2,112.0K
14:55 7,423.08 7,423.67 7,420.88 7,422.25 2,673.7K
14:56 7,422.62 7,422.96 7,421.57 7,422.63 2,432.3K
14:57 7,423.33 7,423.36 7,423.28 7,423.36 89.0K
14:58 7,423.36 7,423.36 7,423.36 7,423.36 0.0K
14:59 7,423.36 7,423.36 7,423.36 7,423.36 4,897.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし