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 7,632.61 7,632.61 7,632.61 7,632.61 5,099.5K
09:29 7,632.61 7,632.61 7,632.61 7,632.61 0.0K
09:30 7,632.61 7,637.39 7,616.24 7,627.36 19,421.1K
09:31 7,629.09 7,640.68 7,623.90 7,623.90 9,801.5K
09:32 7,621.07 7,621.07 7,611.41 7,619.03 7,909.6K
09:33 7,617.72 7,617.72 7,609.29 7,609.29 7,300.6K
09:34 7,607.74 7,607.94 7,599.23 7,599.45 5,860.5K
09:35 7,601.75 7,602.13 7,599.00 7,602.13 5,268.8K
09:36 7,601.45 7,602.66 7,599.98 7,602.08 4,940.6K
09:37 7,601.21 7,601.21 7,586.44 7,586.78 5,828.4K
09:38 7,586.33 7,593.25 7,586.33 7,589.94 4,199.0K
09:39 7,589.64 7,591.59 7,587.35 7,591.59 4,302.1K
09:40 7,591.14 7,592.42 7,588.32 7,588.48 3,579.5K
09:41 7,587.98 7,587.98 7,577.77 7,580.92 5,514.3K
09:42 7,581.20 7,588.98 7,581.20 7,588.57 4,049.4K
09:43 7,588.67 7,595.48 7,588.49 7,592.83 3,970.9K
09:44 7,591.77 7,591.77 7,583.48 7,585.04 3,676.1K
09:45 7,585.19 7,585.85 7,579.32 7,579.32 3,587.3K
09:46 7,578.83 7,578.92 7,572.45 7,572.45 5,001.4K
09:47 7,573.34 7,573.34 7,559.26 7,559.26 5,384.1K
09:48 7,558.70 7,558.70 7,552.65 7,556.72 5,569.0K
09:49 7,556.45 7,557.12 7,550.04 7,550.20 3,766.8K
09:50 7,550.17 7,550.17 7,542.87 7,546.51 5,206.8K
09:51 7,546.01 7,546.01 7,535.54 7,535.54 4,802.0K
09:52 7,535.85 7,538.09 7,531.09 7,537.59 5,214.9K
09:53 7,537.89 7,544.83 7,536.96 7,544.03 2,871.5K
09:54 7,544.01 7,546.26 7,539.24 7,539.24 3,599.4K
09:55 7,540.23 7,541.17 7,537.58 7,540.83 3,223.5K
09:56 7,541.14 7,541.79 7,536.09 7,537.35 3,171.8K
09:57 7,537.32 7,538.27 7,533.81 7,533.81 2,451.9K
09:58 7,533.81 7,533.81 7,528.92 7,530.98 3,292.8K
09:59 7,530.11 7,530.29 7,527.70 7,528.42 3,424.9K
10:00 7,528.82 7,534.33 7,528.05 7,534.33 2,775.8K
10:01 7,534.64 7,540.86 7,534.44 7,535.49 2,956.4K
10:02 7,536.08 7,536.65 7,528.92 7,536.07 4,756.2K
10:03 7,536.49 7,541.83 7,536.49 7,538.80 3,022.8K
10:04 7,539.67 7,557.38 7,539.67 7,557.38 2,595.9K
10:05 7,557.38 7,558.49 7,555.60 7,555.60 2,578.6K
10:06 7,556.53 7,557.40 7,555.14 7,557.24 2,321.9K
10:07 7,557.44 7,557.66 7,551.69 7,551.69 2,067.4K
10:08 7,550.24 7,550.24 7,544.97 7,546.24 1,817.1K
10:09 7,545.01 7,550.08 7,545.01 7,548.89 1,798.4K
10:10 7,549.03 7,550.91 7,547.31 7,550.91 1,532.5K
10:11 7,551.11 7,556.76 7,550.92 7,556.76 1,587.4K
10:12 7,556.48 7,557.17 7,553.42 7,553.97 1,459.6K
10:13 7,554.21 7,558.75 7,554.21 7,554.87 1,763.9K
10:14 7,554.75 7,555.31 7,553.59 7,554.75 1,409.0K
10:15 7,557.71 7,559.58 7,557.71 7,558.18 1,349.0K
10:16 7,558.61 7,558.69 7,556.90 7,557.65 2,103.4K
10:17 7,558.19 7,560.90 7,558.19 7,560.63 1,677.6K
10:18 7,560.24 7,560.24 7,556.62 7,556.66 1,353.1K
10:19 7,556.36 7,557.62 7,555.85 7,556.94 1,576.5K
10:20 7,556.94 7,563.05 7,556.94 7,561.99 2,186.5K
10:21 7,562.18 7,563.62 7,561.23 7,561.23 1,482.9K
10:22 7,560.54 7,560.54 7,558.17 7,558.17 1,655.0K
10:23 7,558.36 7,559.89 7,557.01 7,557.83 1,433.6K
10:24 7,557.81 7,558.12 7,556.12 7,556.12 1,434.7K
10:25 7,555.73 7,556.54 7,553.99 7,553.99 1,436.9K
10:26 7,553.79 7,555.83 7,553.58 7,554.96 1,567.9K
10:27 7,554.93 7,555.57 7,552.02 7,552.02 980.0K
10:28 7,552.19 7,555.30 7,551.57 7,554.84 1,613.9K
10:29 7,554.69 7,563.81 7,554.69 7,562.27 2,091.3K
10:30 7,561.85 7,562.64 7,559.82 7,559.82 1,232.4K
10:31 7,559.84 7,559.84 7,557.26 7,558.63 1,082.4K
10:32 7,558.81 7,559.47 7,554.83 7,556.00 1,299.7K
10:33 7,555.57 7,556.72 7,555.14 7,555.33 891.6K
10:34 7,554.86 7,560.15 7,554.86 7,560.15 1,267.0K
10:35 7,559.67 7,560.46 7,559.10 7,559.42 1,280.2K
10:36 7,559.92 7,559.92 7,556.08 7,556.38 1,178.0K
10:37 7,555.92 7,564.06 7,555.92 7,562.32 1,630.2K
10:38 7,562.19 7,564.19 7,562.19 7,563.04 1,709.2K
10:39 7,561.82 7,561.82 7,557.99 7,558.02 1,075.8K
10:40 7,558.53 7,559.29 7,554.69 7,555.31 1,237.2K
10:41 7,554.74 7,555.67 7,552.17 7,552.17 1,463.3K
10:42 7,552.30 7,552.30 7,549.13 7,550.30 1,487.9K
10:43 7,550.17 7,550.44 7,546.33 7,546.33 1,365.9K
10:44 7,546.12 7,546.12 7,540.46 7,540.46 2,039.9K
10:45 7,540.63 7,545.16 7,540.63 7,544.94 1,423.6K
10:46 7,544.85 7,545.93 7,542.83 7,542.97 825.3K
10:47 7,543.82 7,544.48 7,542.88 7,543.63 1,257.9K
10:48 7,543.57 7,545.71 7,541.74 7,541.74 965.7K
10:49 7,541.60 7,545.04 7,541.60 7,545.04 865.3K
10:50 7,545.51 7,545.51 7,542.23 7,542.23 1,166.6K
10:51 7,542.11 7,542.11 7,540.67 7,540.80 1,314.8K
10:52 7,540.84 7,542.32 7,540.62 7,541.34 1,386.6K
10:53 7,540.81 7,542.94 7,540.81 7,542.94 1,419.8K
10:54 7,542.41 7,544.58 7,542.14 7,543.22 1,456.7K
10:55 7,543.45 7,544.58 7,542.44 7,542.89 1,084.7K
10:56 7,542.63 7,544.76 7,542.46 7,544.68 1,391.0K
10:57 7,545.10 7,545.10 7,542.32 7,544.16 1,485.8K
10:58 7,543.82 7,546.03 7,543.82 7,545.79 1,263.9K
10:59 7,545.78 7,546.98 7,545.78 7,546.49 1,047.2K
11:00 7,545.90 7,546.99 7,543.93 7,546.73 1,053.4K
11:01 7,545.68 7,545.68 7,543.13 7,545.05 1,528.9K
11:02 7,544.59 7,547.01 7,544.46 7,547.01 1,272.6K
11:03 7,548.89 7,550.60 7,548.73 7,548.93 1,698.0K
11:04 7,549.53 7,552.16 7,549.53 7,552.06 1,571.1K
11:05 7,551.89 7,555.92 7,551.61 7,553.44 1,354.0K
11:06 7,553.34 7,554.00 7,549.87 7,550.91 1,294.0K
11:07 7,551.21 7,552.79 7,551.13 7,552.23 990.1K
11:08 7,552.15 7,554.85 7,552.15 7,554.85 1,149.1K
11:09 7,554.66 7,556.03 7,554.64 7,555.34 1,378.1K
11:10 7,555.30 7,556.73 7,553.98 7,554.07 1,345.3K
11:11 7,554.45 7,555.92 7,554.45 7,555.38 887.1K
11:12 7,556.10 7,556.82 7,554.69 7,555.55 1,371.6K
11:13 7,555.64 7,557.11 7,555.64 7,556.84 909.8K
11:14 7,556.79 7,556.79 7,553.20 7,553.44 1,469.9K
11:15 7,554.16 7,563.60 7,554.16 7,562.86 2,110.1K
11:16 7,562.76 7,562.84 7,557.41 7,557.86 1,238.2K
11:17 7,557.91 7,558.61 7,555.91 7,558.30 1,428.5K
11:18 7,558.68 7,561.86 7,558.47 7,561.47 1,354.7K
11:19 7,561.30 7,564.08 7,560.23 7,563.52 1,225.2K
11:20 7,563.71 7,565.87 7,563.71 7,565.55 1,445.1K
11:21 7,565.77 7,578.93 7,565.77 7,576.86 3,546.4K
11:22 7,576.32 7,576.32 7,573.07 7,575.52 1,674.9K
11:23 7,575.11 7,576.14 7,570.61 7,570.61 1,594.4K
11:24 7,570.08 7,570.30 7,564.36 7,565.15 1,558.5K
11:25 7,565.29 7,576.19 7,565.29 7,575.42 1,397.3K
11:26 7,575.62 7,575.62 7,571.06 7,571.94 1,121.5K
11:27 7,571.93 7,572.30 7,571.03 7,571.24 976.8K
11:28 7,571.48 7,575.39 7,569.39 7,574.74 1,419.9K
11:29 7,574.37 7,574.90 7,572.00 7,572.00 1,115.8K
11:30 7,572.13 7,572.22 7,572.13 7,572.22 71.0K
11:31 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:32 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:33 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:34 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:35 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:36 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:37 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:38 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:39 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:40 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:41 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:42 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:43 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:44 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:45 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:46 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:47 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:48 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:49 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:50 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:51 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:52 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:53 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:54 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:55 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:56 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:57 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:58 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
11:59 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:00 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:01 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:02 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:03 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:04 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:05 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:06 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:07 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:08 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:09 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:10 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:11 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:12 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:13 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:14 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:15 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:16 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:17 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:18 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:19 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:20 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:21 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:22 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:23 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:24 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:25 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:26 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:27 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:28 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:29 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:30 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:31 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:32 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:33 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:34 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:35 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:36 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:37 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:38 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:39 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:40 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:41 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:42 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:43 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:44 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:45 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:46 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:47 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:48 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:49 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:50 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:51 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:52 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:53 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:54 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:55 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:56 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:57 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:58 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
12:59 7,572.22 7,572.22 7,572.22 7,572.22 0.0K
13:00 7,572.22 7,572.29 7,561.79 7,565.65 4,444.0K
13:01 7,566.47 7,574.36 7,566.47 7,574.23 2,009.8K
13:02 7,574.80 7,574.80 7,564.73 7,564.73 1,472.5K
13:03 7,565.63 7,565.63 7,561.08 7,561.19 1,077.5K
13:04 7,560.89 7,564.84 7,560.40 7,564.84 1,283.4K
13:05 7,563.94 7,566.24 7,563.41 7,563.41 1,241.8K
13:06 7,562.92 7,562.92 7,561.32 7,562.73 1,044.4K
13:07 7,562.94 7,567.89 7,562.46 7,567.85 1,205.2K
13:08 7,567.85 7,569.57 7,567.85 7,569.01 1,353.6K
13:09 7,569.44 7,569.96 7,567.39 7,567.39 1,147.0K
13:10 7,566.85 7,566.85 7,564.83 7,565.46 1,104.3K
13:11 7,563.65 7,565.64 7,561.42 7,565.64 1,988.3K
13:12 7,566.83 7,570.94 7,566.83 7,570.94 1,400.9K
13:13 7,570.53 7,573.06 7,570.53 7,573.06 1,134.6K
13:14 7,573.06 7,573.88 7,568.30 7,569.35 1,266.0K
13:15 7,569.83 7,569.83 7,566.51 7,568.38 1,032.3K
13:16 7,568.43 7,571.12 7,567.93 7,568.09 1,734.7K
13:17 7,567.77 7,567.94 7,563.55 7,563.55 1,087.2K
13:18 7,563.49 7,563.94 7,560.55 7,560.55 1,052.9K
13:19 7,560.02 7,560.34 7,556.86 7,557.00 1,361.2K
13:20 7,556.58 7,558.45 7,555.76 7,557.87 1,587.4K
13:21 7,558.05 7,559.34 7,556.26 7,556.26 1,528.4K
13:22 7,556.90 7,558.90 7,556.82 7,556.82 801.5K
13:23 7,556.25 7,558.23 7,556.25 7,557.69 852.5K
13:24 7,557.53 7,557.72 7,556.01 7,556.36 1,178.1K
13:25 7,556.13 7,557.73 7,554.12 7,554.13 1,436.3K
13:26 7,554.08 7,554.64 7,553.36 7,554.50 1,224.6K
13:27 7,555.26 7,556.54 7,555.26 7,556.41 1,291.2K
13:28 7,556.83 7,557.47 7,556.04 7,556.97 1,429.7K
13:29 7,556.70 7,558.95 7,556.70 7,556.97 1,106.6K
13:30 7,557.10 7,558.47 7,556.01 7,556.63 1,232.4K
13:31 7,557.05 7,560.22 7,556.60 7,559.87 1,135.0K
13:32 7,560.47 7,560.47 7,555.92 7,556.93 1,387.2K
13:33 7,557.47 7,558.46 7,557.07 7,558.03 858.9K
13:34 7,558.29 7,559.63 7,558.01 7,559.63 833.1K
13:35 7,559.36 7,560.04 7,557.56 7,557.56 1,027.5K
13:36 7,557.95 7,560.21 7,557.53 7,560.21 1,248.7K
13:37 7,560.53 7,561.60 7,558.34 7,558.85 1,019.7K
13:38 7,559.19 7,560.40 7,559.13 7,560.40 895.9K
13:39 7,560.16 7,560.16 7,555.37 7,555.39 1,892.4K
13:40 7,555.60 7,557.40 7,555.22 7,557.23 1,215.2K
13:41 7,557.43 7,561.45 7,557.43 7,558.54 2,419.0K
13:42 7,558.68 7,558.68 7,554.88 7,555.47 1,601.8K
13:43 7,555.60 7,555.81 7,554.28 7,555.18 1,297.8K
13:44 7,555.01 7,555.59 7,554.33 7,554.70 1,415.3K
13:45 7,555.13 7,559.64 7,554.90 7,559.14 1,477.5K
13:46 7,558.46 7,559.11 7,553.94 7,553.94 1,886.0K
13:47 7,554.26 7,556.09 7,554.04 7,555.86 1,420.9K
13:48 7,556.01 7,556.69 7,555.93 7,556.21 961.6K
13:49 7,556.20 7,556.20 7,553.88 7,554.11 1,068.1K
13:50 7,554.30 7,554.80 7,553.41 7,553.88 1,125.5K
13:51 7,554.56 7,554.56 7,550.30 7,550.82 1,691.0K
13:52 7,550.90 7,551.22 7,547.99 7,547.99 2,554.3K
13:53 7,548.24 7,548.24 7,546.38 7,546.38 1,715.7K
13:54 7,546.07 7,546.26 7,545.54 7,546.25 1,187.6K
13:55 7,546.62 7,550.68 7,546.62 7,550.68 1,364.3K
13:56 7,550.77 7,550.79 7,546.33 7,546.33 1,243.5K
13:57 7,546.37 7,547.56 7,545.94 7,547.56 1,147.3K
13:58 7,547.44 7,548.90 7,547.40 7,547.40 835.2K
13:59 7,547.19 7,548.66 7,547.19 7,548.02 1,227.9K
14:00 7,549.10 7,549.10 7,546.37 7,546.37 909.2K
14:01 7,546.51 7,548.71 7,545.99 7,548.11 1,201.1K
14:02 7,547.58 7,550.91 7,547.58 7,550.91 1,165.7K
14:03 7,551.16 7,551.59 7,550.49 7,551.14 943.1K
14:04 7,551.03 7,553.49 7,551.03 7,553.49 1,592.7K
14:05 7,554.37 7,557.46 7,554.37 7,557.43 1,907.7K
14:06 7,557.35 7,560.91 7,557.10 7,560.91 1,285.9K
14:07 7,560.76 7,561.61 7,559.87 7,561.61 1,473.1K
14:08 7,561.42 7,563.74 7,560.82 7,560.82 1,254.4K
14:09 7,560.69 7,560.69 7,557.22 7,557.46 1,827.8K
14:10 7,557.66 7,558.17 7,556.81 7,556.89 1,273.0K
14:11 7,557.16 7,557.38 7,555.85 7,555.87 1,109.0K
14:12 7,555.02 7,557.49 7,554.28 7,557.38 1,458.6K
14:13 7,558.04 7,559.52 7,558.04 7,559.24 973.7K
14:14 7,559.17 7,560.79 7,558.39 7,558.75 1,133.5K
14:15 7,558.83 7,559.04 7,557.95 7,557.95 1,008.8K
14:16 7,558.18 7,558.18 7,555.33 7,555.33 1,347.3K
14:17 7,555.55 7,555.55 7,554.24 7,554.50 1,060.5K
14:18 7,554.46 7,554.46 7,553.41 7,553.73 956.3K
14:19 7,553.94 7,553.99 7,552.44 7,553.13 1,238.8K
14:20 7,553.08 7,553.81 7,552.51 7,553.28 902.5K
14:21 7,553.46 7,554.71 7,553.38 7,553.54 1,192.9K
14:22 7,553.25 7,553.55 7,549.21 7,549.49 1,395.1K
14:23 7,549.75 7,549.94 7,548.83 7,549.60 1,035.8K
14:24 7,549.75 7,550.38 7,549.19 7,549.87 1,018.2K
14:25 7,550.40 7,550.90 7,549.98 7,550.38 1,300.5K
14:26 7,550.34 7,554.22 7,550.34 7,552.18 1,309.7K
14:27 7,552.27 7,552.27 7,549.92 7,550.48 1,322.8K
14:28 7,550.52 7,550.78 7,547.35 7,547.35 1,411.5K
14:29 7,547.59 7,548.44 7,546.69 7,548.04 1,339.9K
14:30 7,547.93 7,548.26 7,543.48 7,543.53 1,818.6K
14:31 7,544.01 7,544.08 7,536.90 7,536.90 2,147.4K
14:32 7,536.72 7,539.30 7,534.26 7,539.30 2,891.2K
14:33 7,539.71 7,544.82 7,539.71 7,544.78 2,249.8K
14:34 7,545.51 7,549.99 7,545.51 7,549.08 1,562.8K
14:35 7,550.17 7,551.28 7,549.22 7,549.99 1,141.1K
14:36 7,550.12 7,550.43 7,547.05 7,547.05 1,508.6K
14:37 7,547.47 7,549.11 7,547.35 7,548.79 1,158.8K
14:38 7,549.03 7,550.16 7,548.63 7,549.95 1,326.9K
14:39 7,549.81 7,550.09 7,547.93 7,547.93 1,331.4K
14:40 7,548.36 7,548.58 7,547.18 7,547.91 1,572.7K
14:41 7,547.77 7,548.19 7,547.26 7,547.26 1,511.7K
14:42 7,547.51 7,549.21 7,547.06 7,549.21 1,601.2K
14:43 7,549.51 7,550.35 7,548.57 7,549.27 1,729.1K
14:44 7,549.34 7,550.25 7,548.89 7,548.96 1,623.3K
14:45 7,548.91 7,549.90 7,547.59 7,547.90 1,960.9K
14:46 7,547.76 7,550.16 7,547.76 7,550.16 1,795.5K
14:47 7,550.08 7,551.68 7,549.38 7,550.34 1,937.8K
14:48 7,550.29 7,550.33 7,548.51 7,548.51 1,917.9K
14:49 7,548.98 7,551.87 7,548.98 7,551.82 1,828.7K
14:50 7,551.41 7,553.02 7,551.41 7,552.86 2,326.5K
14:51 7,553.01 7,554.14 7,551.38 7,551.38 2,208.0K
14:52 7,551.82 7,553.24 7,551.40 7,552.92 2,196.3K
14:53 7,553.16 7,554.37 7,552.68 7,553.10 2,491.6K
14:54 7,553.04 7,554.28 7,551.36 7,551.94 3,265.1K
14:55 7,551.98 7,553.56 7,550.70 7,553.41 2,576.6K
14:56 7,553.07 7,554.91 7,552.72 7,554.56 2,648.7K
14:57 7,554.76 7,554.76 7,554.59 7,554.59 126.7K
14:58 7,554.59 7,554.59 7,554.59 7,554.59 0.0K
14:59 7,554.59 7,554.59 7,554.59 7,554.59 3,698.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし