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 7,553.62 7,553.62 7,553.62 7,553.62 4,037.8K
09:29 7,553.62 7,553.62 7,553.62 7,553.62 0.0K
09:30 7,553.71 7,558.58 7,552.47 7,557.88 11,004.2K
09:31 7,560.13 7,566.14 7,556.45 7,559.38 6,981.6K
09:32 7,560.56 7,571.41 7,560.56 7,566.56 6,048.6K
09:33 7,567.78 7,568.67 7,562.21 7,567.76 5,880.4K
09:34 7,567.53 7,569.56 7,565.76 7,566.41 5,220.8K
09:35 7,565.77 7,565.77 7,560.28 7,561.88 4,941.8K
09:36 7,560.28 7,560.28 7,556.00 7,559.96 4,334.1K
09:37 7,559.96 7,560.39 7,553.54 7,554.52 4,503.0K
09:38 7,554.43 7,554.43 7,548.39 7,548.66 3,984.2K
09:39 7,548.72 7,552.29 7,545.37 7,550.72 4,415.8K
09:40 7,550.65 7,553.51 7,550.65 7,551.43 2,911.3K
09:41 7,551.33 7,551.85 7,547.23 7,547.23 3,385.3K
09:42 7,546.96 7,549.71 7,546.96 7,549.00 2,904.1K
09:43 7,548.68 7,552.69 7,548.61 7,552.69 2,767.9K
09:44 7,553.02 7,553.47 7,547.95 7,548.80 3,285.5K
09:45 7,547.74 7,548.39 7,543.88 7,543.91 3,467.5K
09:46 7,545.07 7,545.07 7,540.60 7,541.30 3,835.8K
09:47 7,541.44 7,547.87 7,541.05 7,546.44 3,269.4K
09:48 7,546.32 7,548.23 7,545.92 7,548.23 2,373.7K
09:49 7,547.63 7,547.63 7,543.89 7,544.04 2,365.4K
09:50 7,544.16 7,545.97 7,543.93 7,545.97 2,467.4K
09:51 7,545.63 7,545.63 7,540.12 7,540.12 2,690.4K
09:52 7,539.50 7,540.11 7,537.50 7,538.11 2,633.0K
09:53 7,538.43 7,542.50 7,538.00 7,542.50 2,702.1K
09:54 7,543.18 7,548.12 7,543.18 7,545.97 2,753.0K
09:55 7,545.87 7,550.84 7,545.87 7,550.84 3,406.6K
09:56 7,550.37 7,552.60 7,549.88 7,552.60 1,909.3K
09:57 7,552.81 7,556.61 7,552.81 7,556.61 2,209.3K
09:58 7,556.82 7,560.50 7,556.07 7,560.13 1,729.1K
09:59 7,560.60 7,567.31 7,560.60 7,567.00 2,061.9K
10:00 7,567.05 7,580.33 7,567.05 7,580.01 3,077.5K
10:01 7,580.65 7,580.65 7,572.38 7,576.00 3,252.5K
10:02 7,575.53 7,577.58 7,574.49 7,574.49 1,954.7K
10:03 7,574.32 7,577.87 7,573.41 7,576.37 2,446.6K
10:04 7,576.82 7,582.81 7,576.82 7,582.81 2,330.0K
10:05 7,582.74 7,587.20 7,582.74 7,585.42 2,464.9K
10:06 7,585.95 7,585.95 7,578.65 7,578.79 2,624.4K
10:07 7,578.56 7,580.92 7,578.16 7,580.78 2,035.7K
10:08 7,580.91 7,582.07 7,578.25 7,578.25 1,892.2K
10:09 7,578.42 7,578.42 7,573.18 7,573.54 3,689.8K
10:10 7,573.01 7,575.21 7,573.01 7,574.45 1,998.9K
10:11 7,574.14 7,574.14 7,570.83 7,571.16 2,873.1K
10:12 7,570.93 7,572.46 7,569.58 7,572.46 2,805.2K
10:13 7,572.09 7,572.32 7,565.42 7,565.42 3,009.7K
10:14 7,566.21 7,567.24 7,564.93 7,565.95 1,743.9K
10:15 7,566.56 7,570.11 7,566.56 7,569.97 1,795.5K
10:16 7,570.43 7,571.03 7,569.06 7,569.55 1,839.9K
10:17 7,569.50 7,569.50 7,563.75 7,563.75 2,453.1K
10:18 7,564.35 7,564.35 7,559.96 7,560.54 2,530.7K
10:19 7,560.02 7,561.19 7,559.36 7,559.49 2,433.3K
10:20 7,559.65 7,560.13 7,557.40 7,557.40 2,549.5K
10:21 7,557.78 7,558.32 7,556.58 7,556.83 1,584.0K
10:22 7,556.63 7,557.47 7,556.18 7,556.41 2,290.4K
10:23 7,556.34 7,556.34 7,554.67 7,555.01 2,052.2K
10:24 7,555.50 7,560.15 7,555.23 7,559.33 2,033.8K
10:25 7,559.32 7,563.27 7,559.32 7,563.27 2,243.3K
10:26 7,563.10 7,563.81 7,562.91 7,563.37 1,420.4K
10:27 7,563.35 7,563.73 7,562.45 7,562.45 1,366.5K
10:28 7,562.99 7,565.29 7,562.94 7,565.29 1,467.3K
10:29 7,566.02 7,568.75 7,565.58 7,568.35 1,794.8K
10:30 7,568.45 7,570.05 7,568.39 7,569.31 1,899.7K
10:31 7,569.28 7,569.28 7,564.62 7,565.15 2,426.2K
10:32 7,565.25 7,565.25 7,563.27 7,563.80 1,940.6K
10:33 7,563.85 7,573.88 7,563.85 7,573.88 2,970.5K
10:34 7,575.39 7,578.42 7,575.39 7,578.42 2,323.7K
10:35 7,578.45 7,578.50 7,573.84 7,574.67 2,253.4K
10:36 7,574.65 7,576.11 7,574.65 7,576.02 2,342.6K
10:37 7,576.60 7,576.60 7,573.73 7,573.88 2,076.7K
10:38 7,574.25 7,576.17 7,574.25 7,575.58 1,996.8K
10:39 7,575.51 7,575.54 7,572.61 7,573.25 1,513.4K
10:40 7,573.59 7,576.33 7,573.46 7,573.55 1,751.7K
10:41 7,573.35 7,573.35 7,569.46 7,571.61 2,323.6K
10:42 7,571.16 7,573.96 7,570.93 7,573.89 2,303.0K
10:43 7,573.90 7,574.41 7,572.99 7,574.07 1,570.0K
10:44 7,574.81 7,574.81 7,573.29 7,574.30 1,650.2K
10:45 7,573.33 7,574.56 7,573.01 7,574.29 1,858.0K
10:46 7,573.86 7,576.56 7,573.47 7,576.56 2,052.1K
10:47 7,576.85 7,576.85 7,573.60 7,573.60 2,930.7K
10:48 7,573.38 7,573.86 7,572.72 7,573.83 1,479.4K
10:49 7,573.49 7,574.60 7,573.49 7,573.88 2,130.4K
10:50 7,574.08 7,576.36 7,573.74 7,576.36 1,517.6K
10:51 7,576.48 7,576.67 7,574.54 7,574.70 2,234.2K
10:52 7,575.24 7,577.15 7,575.17 7,576.65 2,136.4K
10:53 7,577.36 7,577.99 7,576.75 7,577.12 1,894.0K
10:54 7,577.29 7,577.44 7,576.16 7,576.26 1,576.4K
10:55 7,575.90 7,578.22 7,575.31 7,578.12 1,174.7K
10:56 7,578.78 7,579.67 7,575.55 7,575.55 1,826.5K
10:57 7,575.22 7,576.36 7,573.78 7,576.20 2,210.7K
10:58 7,576.46 7,581.06 7,576.46 7,581.06 2,668.3K
10:59 7,580.64 7,582.41 7,580.64 7,581.56 1,728.9K
11:00 7,581.14 7,581.30 7,580.01 7,580.52 1,799.6K
11:01 7,580.05 7,580.05 7,577.86 7,578.07 1,324.8K
11:02 7,577.99 7,578.06 7,574.54 7,575.17 2,209.9K
11:03 7,575.15 7,575.38 7,573.54 7,573.54 1,775.0K
11:04 7,573.52 7,575.97 7,573.05 7,575.97 1,408.0K
11:05 7,575.65 7,575.65 7,574.31 7,575.45 1,410.8K
11:06 7,575.76 7,581.75 7,575.76 7,581.62 1,605.0K
11:07 7,582.50 7,590.21 7,582.50 7,589.93 2,497.2K
11:08 7,590.79 7,592.51 7,589.69 7,589.69 1,680.6K
11:09 7,589.18 7,589.81 7,586.84 7,586.84 1,357.0K
11:10 7,586.89 7,589.15 7,586.77 7,586.86 1,804.3K
11:11 7,586.85 7,587.11 7,582.94 7,582.95 1,703.9K
11:12 7,583.09 7,583.09 7,581.09 7,581.66 1,329.8K
11:13 7,581.18 7,581.40 7,579.45 7,580.22 1,111.4K
11:14 7,579.97 7,580.72 7,579.72 7,580.72 1,025.7K
11:15 7,581.44 7,582.67 7,579.19 7,579.19 1,709.0K
11:16 7,579.63 7,581.22 7,579.28 7,581.22 1,252.3K
11:17 7,582.31 7,583.10 7,581.99 7,582.19 1,625.1K
11:18 7,581.99 7,583.11 7,580.99 7,581.71 1,429.1K
11:19 7,581.45 7,581.45 7,578.18 7,578.71 3,105.8K
11:20 7,578.90 7,578.99 7,577.05 7,577.05 1,824.0K
11:21 7,577.20 7,579.26 7,577.20 7,578.48 1,552.8K
11:22 7,577.90 7,578.48 7,572.18 7,572.57 4,963.4K
11:23 7,572.29 7,572.84 7,570.85 7,571.66 2,398.3K
11:24 7,571.69 7,572.26 7,571.09 7,571.33 1,819.5K
11:25 7,571.28 7,571.28 7,568.58 7,568.65 1,948.4K
11:26 7,567.77 7,568.71 7,566.94 7,568.49 2,528.1K
11:27 7,568.08 7,569.08 7,564.95 7,564.95 2,122.8K
11:28 7,565.32 7,566.13 7,564.04 7,564.04 2,607.4K
11:29 7,564.05 7,565.46 7,563.35 7,563.48 2,538.2K
11:30 7,563.45 7,563.69 7,563.45 7,563.69 98.4K
11:31 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:32 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:33 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:34 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:35 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:36 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:37 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:38 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:39 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:40 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:41 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:42 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:43 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:44 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:45 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:46 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:47 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:48 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:49 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:50 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:51 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:52 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:53 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:54 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:55 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:56 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:57 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:58 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
11:59 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:00 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:01 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:02 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:03 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:04 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:05 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:06 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:07 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:08 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:09 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:10 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:11 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:12 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:13 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:14 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:15 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:16 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:17 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:18 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:19 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:20 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:21 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:22 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:23 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:24 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:25 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:26 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:27 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:28 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:29 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:30 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:31 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:32 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:33 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:34 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:35 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:36 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:37 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:38 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:39 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:40 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:41 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:42 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:43 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:44 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:45 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:46 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:47 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:48 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:49 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:50 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:51 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:52 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:53 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:54 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:55 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:56 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:57 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:58 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
12:59 7,563.69 7,563.69 7,563.69 7,563.69 0.0K
13:00 7,563.69 7,567.30 7,562.61 7,566.69 8,500.7K
13:01 7,566.18 7,566.68 7,564.69 7,565.10 3,825.4K
13:02 7,565.04 7,565.14 7,564.02 7,564.19 2,111.9K
13:03 7,564.03 7,567.23 7,563.72 7,565.88 2,017.7K
13:04 7,566.00 7,567.21 7,565.18 7,566.80 2,585.8K
13:05 7,567.12 7,567.12 7,564.69 7,566.50 2,111.0K
13:06 7,566.50 7,569.21 7,566.50 7,568.30 2,106.9K
13:07 7,568.11 7,568.44 7,564.99 7,565.51 3,698.1K
13:08 7,565.68 7,566.83 7,565.41 7,566.37 2,341.1K
13:09 7,566.79 7,567.19 7,565.62 7,566.16 2,036.6K
13:10 7,566.29 7,566.33 7,564.78 7,564.78 1,866.5K
13:11 7,564.22 7,565.32 7,563.98 7,564.90 2,568.9K
13:12 7,564.63 7,565.68 7,564.60 7,565.46 2,551.2K
13:13 7,565.66 7,565.90 7,561.47 7,561.47 2,906.1K
13:14 7,561.55 7,561.64 7,560.61 7,561.64 2,269.0K
13:15 7,561.65 7,563.04 7,560.83 7,563.04 3,418.1K
13:16 7,562.64 7,564.07 7,562.64 7,563.48 2,023.8K
13:17 7,563.64 7,564.07 7,563.24 7,563.73 1,819.3K
13:18 7,563.73 7,563.74 7,561.86 7,562.49 1,843.1K
13:19 7,561.90 7,563.68 7,561.40 7,563.68 2,106.0K
13:20 7,563.30 7,563.30 7,560.58 7,561.85 2,972.0K
13:21 7,562.14 7,565.38 7,562.08 7,565.38 2,462.1K
13:22 7,565.68 7,566.64 7,565.27 7,565.84 1,635.3K
13:23 7,565.89 7,566.40 7,563.46 7,564.31 1,571.4K
13:24 7,563.92 7,566.08 7,563.78 7,566.08 1,567.0K
13:25 7,566.05 7,567.32 7,565.37 7,567.32 1,994.8K
13:26 7,567.48 7,567.63 7,564.86 7,565.03 1,499.8K
13:27 7,565.74 7,566.56 7,565.21 7,566.00 1,191.7K
13:28 7,566.12 7,567.95 7,565.40 7,567.81 1,185.6K
13:29 7,567.51 7,568.18 7,566.74 7,567.39 1,808.4K
13:30 7,567.85 7,571.53 7,567.83 7,571.53 1,829.1K
13:31 7,570.68 7,570.87 7,568.69 7,568.96 1,387.7K
13:32 7,568.98 7,570.99 7,568.79 7,570.26 1,043.0K
13:33 7,570.33 7,571.37 7,567.29 7,567.53 1,350.6K
13:34 7,566.70 7,568.44 7,566.41 7,568.44 1,414.2K
13:35 7,568.35 7,570.79 7,567.63 7,570.79 1,493.8K
13:36 7,570.91 7,572.84 7,570.91 7,572.58 1,358.9K
13:37 7,573.13 7,577.12 7,572.90 7,575.84 1,600.2K
13:38 7,575.64 7,576.21 7,572.61 7,573.34 1,625.4K
13:39 7,573.80 7,573.80 7,572.41 7,572.41 1,453.8K
13:40 7,571.79 7,572.28 7,570.96 7,571.11 1,882.4K
13:41 7,571.00 7,574.93 7,571.00 7,574.93 1,281.8K
13:42 7,574.90 7,577.38 7,574.90 7,576.93 1,617.4K
13:43 7,577.03 7,577.03 7,575.58 7,575.63 1,922.2K
13:44 7,576.27 7,576.62 7,575.72 7,576.38 1,225.0K
13:45 7,576.23 7,576.59 7,574.02 7,574.02 1,335.8K
13:46 7,574.53 7,574.53 7,571.45 7,572.24 1,435.9K
13:47 7,572.22 7,574.95 7,572.03 7,574.95 1,436.2K
13:48 7,575.02 7,577.15 7,574.59 7,575.41 1,941.0K
13:49 7,576.22 7,577.38 7,576.05 7,577.13 1,545.7K
13:50 7,576.56 7,576.99 7,574.98 7,575.96 2,645.0K
13:51 7,575.85 7,576.18 7,575.12 7,575.63 1,797.8K
13:52 7,575.54 7,576.09 7,574.72 7,575.19 1,775.3K
13:53 7,574.79 7,576.55 7,574.35 7,576.55 1,919.2K
13:54 7,576.13 7,577.16 7,576.13 7,576.46 944.5K
13:55 7,576.16 7,578.07 7,576.16 7,577.45 1,376.7K
13:56 7,577.90 7,578.77 7,576.66 7,576.84 1,945.0K
13:57 7,576.07 7,577.08 7,575.92 7,576.50 1,851.1K
13:58 7,576.72 7,577.36 7,575.48 7,575.48 1,525.2K
13:59 7,575.99 7,576.10 7,573.17 7,574.05 1,670.6K
14:00 7,574.14 7,575.39 7,573.92 7,574.44 1,443.7K
14:01 7,573.94 7,575.89 7,573.65 7,575.75 1,910.0K
14:02 7,576.53 7,577.29 7,574.54 7,574.80 1,418.0K
14:03 7,574.18 7,576.21 7,574.18 7,575.09 1,638.6K
14:04 7,575.14 7,577.41 7,575.14 7,577.39 1,283.9K
14:05 7,577.72 7,578.17 7,575.61 7,575.83 1,605.8K
14:06 7,576.19 7,576.35 7,573.33 7,573.72 1,350.0K
14:07 7,573.82 7,574.21 7,569.38 7,569.38 2,220.8K
14:08 7,569.76 7,569.76 7,567.69 7,569.14 1,914.3K
14:09 7,568.97 7,571.16 7,568.97 7,571.07 1,621.1K
14:10 7,571.75 7,575.49 7,571.75 7,575.49 1,892.6K
14:11 7,575.53 7,575.81 7,573.87 7,573.87 1,384.2K
14:12 7,573.90 7,574.65 7,573.32 7,574.15 1,228.1K
14:13 7,574.37 7,576.49 7,574.19 7,575.63 1,598.4K
14:14 7,575.51 7,576.45 7,574.29 7,576.45 1,485.5K
14:15 7,576.45 7,580.29 7,576.45 7,580.29 1,877.9K
14:16 7,580.76 7,580.76 7,579.14 7,579.14 1,252.6K
14:17 7,579.26 7,579.56 7,577.84 7,578.53 1,274.9K
14:18 7,578.91 7,580.01 7,578.46 7,579.70 1,514.6K
14:19 7,579.81 7,580.04 7,579.31 7,579.92 1,417.2K
14:20 7,580.11 7,589.19 7,580.11 7,589.19 3,364.5K
14:21 7,589.30 7,589.81 7,586.29 7,586.59 1,972.4K
14:22 7,586.47 7,586.54 7,585.59 7,586.45 1,605.3K
14:23 7,586.45 7,588.11 7,585.47 7,588.11 1,862.1K
14:24 7,588.42 7,590.17 7,588.42 7,589.33 2,174.2K
14:25 7,589.49 7,589.74 7,588.70 7,589.13 1,410.8K
14:26 7,589.65 7,590.95 7,589.04 7,589.04 1,803.1K
14:27 7,589.27 7,589.27 7,582.22 7,582.22 2,241.4K
14:28 7,581.64 7,582.38 7,580.84 7,581.35 1,695.1K
14:29 7,582.15 7,582.85 7,581.31 7,581.32 1,385.4K
14:30 7,581.37 7,582.57 7,580.97 7,582.53 1,802.0K
14:31 7,582.31 7,582.31 7,579.76 7,580.08 1,867.0K
14:32 7,580.27 7,582.33 7,580.27 7,581.53 1,833.6K
14:33 7,581.13 7,581.13 7,579.06 7,579.62 2,086.5K
14:34 7,579.51 7,580.23 7,575.74 7,576.41 2,668.4K
14:35 7,575.99 7,577.86 7,575.38 7,577.44 1,964.0K
14:36 7,577.50 7,582.10 7,577.15 7,581.69 2,071.7K
14:37 7,581.62 7,583.66 7,581.31 7,583.66 1,380.4K
14:38 7,584.29 7,590.57 7,584.23 7,590.54 2,868.9K
14:39 7,589.76 7,590.32 7,588.43 7,589.80 1,872.8K
14:40 7,590.22 7,593.65 7,589.90 7,593.65 2,090.1K
14:41 7,593.39 7,594.41 7,593.22 7,593.75 2,467.2K
14:42 7,593.24 7,596.43 7,592.81 7,596.43 2,574.5K
14:43 7,596.10 7,605.50 7,596.10 7,605.50 5,070.3K
14:44 7,605.94 7,611.19 7,605.92 7,611.19 4,300.6K
14:45 7,611.54 7,620.72 7,611.54 7,620.72 4,816.8K
14:46 7,620.88 7,620.88 7,613.93 7,616.36 3,911.7K
14:47 7,616.20 7,622.13 7,615.54 7,621.89 3,951.5K
14:48 7,621.96 7,622.59 7,618.04 7,618.07 4,034.9K
14:49 7,618.24 7,618.76 7,617.06 7,617.44 3,506.6K
14:50 7,617.95 7,617.95 7,615.56 7,616.99 3,620.8K
14:51 7,616.48 7,616.48 7,614.61 7,615.15 3,331.5K
14:52 7,614.91 7,615.56 7,613.55 7,615.56 3,139.9K
14:53 7,615.62 7,619.12 7,615.47 7,618.77 3,621.6K
14:54 7,619.18 7,621.31 7,618.67 7,621.31 4,326.2K
14:55 7,621.58 7,621.58 7,619.68 7,620.37 4,685.7K
14:56 7,620.88 7,622.42 7,620.88 7,622.40 4,572.1K
14:57 7,622.39 7,622.39 7,622.37 7,622.37 213.0K
14:58 7,622.37 7,622.37 7,622.37 7,622.37 0.0K
14:59 7,622.37 7,622.37 7,622.37 7,622.37 8,232.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし