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 7,687.71 7,687.71 7,687.71 7,687.71 2,461.1K
09:29 7,687.71 7,687.71 7,687.71 7,687.71 0.0K
09:30 7,687.71 7,691.50 7,683.65 7,687.57 9,095.1K
09:31 7,689.75 7,711.24 7,689.75 7,707.67 9,484.7K
09:32 7,709.62 7,734.60 7,709.62 7,734.60 10,258.5K
09:33 7,735.64 7,755.09 7,734.28 7,753.52 12,381.8K
09:34 7,754.34 7,761.30 7,754.11 7,754.85 12,263.6K
09:35 7,755.89 7,761.00 7,752.67 7,755.54 10,310.2K
09:36 7,754.21 7,766.90 7,754.18 7,766.62 11,811.4K
09:37 7,768.55 7,775.37 7,767.97 7,774.85 12,508.1K
09:38 7,776.92 7,785.07 7,769.82 7,785.07 11,410.4K
09:39 7,784.57 7,795.65 7,784.57 7,793.09 14,540.4K
09:40 7,792.56 7,803.76 7,792.56 7,803.76 12,320.5K
09:41 7,803.89 7,817.15 7,803.89 7,807.44 13,969.8K
09:42 7,807.08 7,809.48 7,798.86 7,809.09 11,792.5K
09:43 7,807.87 7,808.77 7,802.72 7,808.77 8,346.8K
09:44 7,809.78 7,818.70 7,809.78 7,818.70 9,091.7K
09:45 7,819.99 7,819.99 7,809.71 7,811.16 8,705.2K
09:46 7,812.44 7,818.28 7,803.17 7,803.37 8,002.9K
09:47 7,805.01 7,808.43 7,801.68 7,802.19 4,915.8K
09:48 7,803.08 7,811.75 7,802.98 7,811.75 5,819.6K
09:49 7,811.62 7,813.68 7,810.53 7,811.88 5,726.5K
09:50 7,811.83 7,811.83 7,808.54 7,810.65 4,806.2K
09:51 7,809.68 7,813.40 7,805.61 7,809.33 5,399.7K
09:52 7,809.82 7,812.96 7,807.77 7,812.86 4,130.1K
09:53 7,813.84 7,816.72 7,813.84 7,816.07 5,435.4K
09:54 7,816.80 7,820.44 7,815.36 7,815.36 5,418.5K
09:55 7,814.77 7,814.77 7,800.34 7,800.34 6,856.0K
09:56 7,800.33 7,800.33 7,791.20 7,791.23 5,433.6K
09:57 7,791.18 7,798.11 7,791.16 7,796.90 5,475.8K
09:58 7,795.99 7,795.99 7,791.34 7,791.76 3,919.2K
09:59 7,792.13 7,792.13 7,781.42 7,781.42 4,008.5K
10:00 7,779.89 7,780.61 7,773.90 7,773.90 5,144.6K
10:01 7,774.19 7,783.43 7,774.19 7,783.11 4,011.0K
10:02 7,783.49 7,783.49 7,774.56 7,774.68 3,644.9K
10:03 7,774.48 7,774.48 7,765.10 7,765.72 4,212.6K
10:04 7,764.82 7,765.29 7,760.60 7,761.06 3,628.0K
10:05 7,761.29 7,761.61 7,757.49 7,757.81 4,052.4K
10:06 7,758.40 7,767.01 7,756.30 7,766.46 3,496.6K
10:07 7,767.34 7,767.34 7,763.76 7,765.81 3,267.3K
10:08 7,765.43 7,770.52 7,765.43 7,770.52 2,280.3K
10:09 7,771.09 7,772.91 7,767.86 7,769.46 2,696.9K
10:10 7,770.85 7,770.99 7,762.78 7,764.82 3,500.1K
10:11 7,764.82 7,769.52 7,764.82 7,769.48 2,367.1K
10:12 7,769.56 7,773.55 7,769.56 7,773.32 2,464.8K
10:13 7,773.26 7,773.94 7,770.94 7,771.50 2,106.3K
10:14 7,771.81 7,771.81 7,765.92 7,768.76 2,439.1K
10:15 7,771.65 7,771.65 7,766.69 7,766.70 1,979.3K
10:16 7,766.87 7,766.87 7,763.48 7,763.52 2,238.1K
10:17 7,763.45 7,763.60 7,762.38 7,762.38 2,015.4K
10:18 7,762.68 7,763.90 7,759.73 7,763.04 2,017.9K
10:19 7,762.76 7,765.95 7,762.76 7,765.95 2,531.5K
10:20 7,766.29 7,766.29 7,759.79 7,759.79 2,420.9K
10:21 7,759.29 7,759.85 7,754.79 7,756.14 3,564.6K
10:22 7,757.24 7,758.25 7,753.49 7,753.49 2,702.2K
10:23 7,753.45 7,753.45 7,748.98 7,749.32 3,356.8K
10:24 7,750.20 7,760.96 7,749.52 7,760.96 4,211.5K
10:25 7,762.04 7,762.04 7,758.47 7,761.49 2,471.6K
10:26 7,761.30 7,761.83 7,757.57 7,758.63 2,803.0K
10:27 7,759.01 7,759.01 7,753.08 7,753.16 1,759.8K
10:28 7,753.56 7,753.68 7,750.21 7,751.23 1,816.5K
10:29 7,751.55 7,752.04 7,750.25 7,750.58 1,979.2K
10:30 7,749.82 7,751.32 7,746.77 7,750.72 2,585.1K
10:31 7,750.57 7,750.57 7,747.51 7,748.97 2,204.5K
10:32 7,748.68 7,748.68 7,743.19 7,743.19 2,304.2K
10:33 7,742.88 7,742.94 7,740.25 7,740.25 2,654.9K
10:34 7,739.57 7,739.57 7,735.43 7,737.95 2,823.4K
10:35 7,738.52 7,746.67 7,738.52 7,746.16 2,281.6K
10:36 7,746.45 7,749.42 7,745.47 7,748.68 1,691.5K
10:37 7,748.52 7,748.52 7,745.52 7,745.58 1,524.2K
10:38 7,745.38 7,755.94 7,745.38 7,755.94 2,054.3K
10:39 7,756.37 7,757.57 7,754.56 7,754.73 1,679.8K
10:40 7,754.85 7,754.85 7,751.24 7,752.05 1,313.3K
10:41 7,752.15 7,754.48 7,752.15 7,754.48 1,546.8K
10:42 7,754.56 7,757.29 7,754.46 7,757.13 1,151.9K
10:43 7,757.28 7,760.19 7,757.28 7,760.19 1,876.4K
10:44 7,760.24 7,761.92 7,758.66 7,759.35 1,483.8K
10:45 7,759.71 7,760.51 7,757.15 7,757.15 1,637.6K
10:46 7,756.95 7,759.96 7,756.95 7,759.94 1,472.9K
10:47 7,760.15 7,760.51 7,755.31 7,756.33 1,636.0K
10:48 7,757.12 7,761.39 7,755.96 7,761.31 2,065.0K
10:49 7,761.20 7,768.35 7,761.20 7,768.35 1,698.4K
10:50 7,768.46 7,768.87 7,765.32 7,765.41 1,686.4K
10:51 7,765.65 7,765.65 7,763.30 7,764.24 1,254.3K
10:52 7,763.88 7,764.06 7,759.98 7,760.06 1,483.7K
10:53 7,760.03 7,762.72 7,759.65 7,761.13 1,089.7K
10:54 7,761.51 7,763.55 7,761.51 7,763.55 1,075.7K
10:55 7,763.39 7,764.64 7,761.79 7,764.46 1,635.5K
10:56 7,764.49 7,768.31 7,764.25 7,768.31 1,663.9K
10:57 7,768.91 7,774.66 7,768.91 7,774.66 1,983.8K
10:58 7,774.58 7,774.58 7,769.67 7,773.02 1,784.5K
10:59 7,773.31 7,776.75 7,773.00 7,776.21 1,471.8K
11:00 7,776.63 7,776.63 7,772.52 7,773.91 1,501.3K
11:01 7,774.47 7,774.54 7,773.15 7,774.53 1,249.6K
11:02 7,774.28 7,774.89 7,773.98 7,774.34 1,164.2K
11:03 7,774.16 7,774.45 7,770.21 7,770.21 1,544.1K
11:04 7,770.62 7,770.62 7,765.83 7,765.96 1,201.0K
11:05 7,766.55 7,767.05 7,765.39 7,765.67 755.7K
11:06 7,765.50 7,765.50 7,762.00 7,762.77 1,685.3K
11:07 7,762.58 7,774.68 7,762.35 7,774.68 3,118.4K
11:08 7,774.27 7,775.04 7,770.93 7,770.93 1,735.9K
11:09 7,771.25 7,774.78 7,770.82 7,774.78 1,666.6K
11:10 7,774.60 7,778.98 7,774.57 7,778.98 1,766.9K
11:11 7,779.22 7,779.81 7,776.47 7,778.22 1,366.5K
11:12 7,777.55 7,777.76 7,774.74 7,774.74 1,226.8K
11:13 7,774.94 7,774.94 7,771.45 7,772.43 1,604.9K
11:14 7,772.54 7,772.62 7,770.27 7,771.04 1,799.8K
11:15 7,770.32 7,771.07 7,765.30 7,765.49 1,624.3K
11:16 7,765.37 7,765.37 7,759.55 7,760.13 1,584.7K
11:17 7,760.22 7,761.58 7,757.82 7,758.72 1,663.7K
11:18 7,759.32 7,763.91 7,758.23 7,762.44 1,623.0K
11:19 7,761.59 7,762.53 7,761.06 7,761.34 1,279.3K
11:20 7,761.86 7,763.87 7,759.57 7,763.87 1,305.7K
11:21 7,763.52 7,763.60 7,761.26 7,762.19 1,376.1K
11:22 7,761.90 7,763.65 7,761.87 7,763.65 677.5K
11:23 7,763.70 7,765.92 7,763.70 7,765.33 886.4K
11:24 7,764.98 7,765.50 7,764.29 7,765.04 813.6K
11:25 7,764.83 7,767.13 7,764.83 7,766.84 1,125.9K
11:26 7,767.08 7,767.56 7,765.20 7,766.32 900.3K
11:27 7,766.55 7,768.89 7,765.65 7,768.50 733.1K
11:28 7,768.64 7,768.87 7,766.36 7,767.52 934.1K
11:29 7,766.93 7,768.29 7,765.98 7,768.03 1,054.6K
11:30 7,767.88 7,767.88 7,767.79 7,767.79 98.5K
11:31 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:32 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:33 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:34 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:35 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:36 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:37 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:38 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:39 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:40 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:41 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:42 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:43 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:44 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:45 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:46 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:47 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:48 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:49 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:50 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:51 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:52 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:53 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:54 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:55 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:56 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:57 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:58 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
11:59 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:00 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:01 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:02 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:03 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:04 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:05 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:06 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:07 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:08 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:09 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:10 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:11 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:12 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:13 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:14 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:15 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:16 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:17 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:18 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:19 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:20 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:21 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:22 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:23 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:24 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:25 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:26 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:27 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:28 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:29 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:30 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:31 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:32 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:33 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:34 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:35 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:36 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:37 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:38 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:39 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:40 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:41 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:42 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:43 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:44 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:45 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:46 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:47 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:48 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:49 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:50 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:51 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:52 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:53 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:54 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:55 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:56 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:57 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:58 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
12:59 7,767.79 7,767.79 7,767.79 7,767.79 0.0K
13:00 7,767.79 7,771.53 7,765.13 7,771.07 4,235.6K
13:01 7,771.67 7,774.77 7,770.66 7,773.24 2,230.0K
13:02 7,773.82 7,773.82 7,769.59 7,771.16 2,205.4K
13:03 7,771.06 7,771.72 7,768.52 7,770.42 2,088.3K
13:04 7,769.82 7,770.53 7,765.11 7,765.11 2,099.0K
13:05 7,765.18 7,765.47 7,763.34 7,763.34 1,869.7K
13:06 7,763.71 7,766.99 7,763.71 7,766.48 1,824.4K
13:07 7,766.37 7,771.82 7,766.37 7,771.72 2,039.9K
13:08 7,771.90 7,777.43 7,771.90 7,777.20 2,634.2K
13:09 7,777.65 7,777.86 7,774.96 7,775.69 2,261.5K
13:10 7,775.72 7,777.15 7,771.92 7,771.92 2,266.1K
13:11 7,770.23 7,771.24 7,768.75 7,770.62 1,535.4K
13:12 7,770.81 7,772.58 7,770.43 7,772.58 1,217.5K
13:13 7,772.39 7,775.86 7,772.39 7,775.86 1,608.3K
13:14 7,775.43 7,776.36 7,772.14 7,772.48 1,770.5K
13:15 7,773.67 7,775.00 7,773.67 7,774.75 1,520.4K
13:16 7,774.74 7,774.93 7,772.06 7,772.68 1,482.4K
13:17 7,771.78 7,773.80 7,771.21 7,772.30 1,718.0K
13:18 7,772.50 7,773.30 7,772.40 7,772.92 1,646.0K
13:19 7,772.43 7,775.12 7,771.80 7,774.52 1,478.4K
13:20 7,775.06 7,775.51 7,773.88 7,775.18 1,503.1K
13:21 7,775.44 7,776.23 7,773.89 7,773.89 1,572.3K
13:22 7,774.51 7,774.75 7,772.51 7,773.74 1,850.1K
13:23 7,773.66 7,773.98 7,772.35 7,773.34 1,655.7K
13:24 7,773.67 7,774.62 7,772.68 7,773.76 1,274.4K
13:25 7,773.94 7,776.16 7,773.21 7,776.16 1,115.9K
13:26 7,775.40 7,775.40 7,769.96 7,769.96 2,872.3K
13:27 7,770.38 7,773.11 7,770.15 7,772.65 1,051.3K
13:28 7,772.92 7,773.57 7,771.90 7,772.65 1,422.0K
13:29 7,772.47 7,772.47 7,770.94 7,770.94 1,112.2K
13:30 7,771.39 7,773.94 7,771.33 7,773.83 1,421.6K
13:31 7,773.67 7,779.36 7,773.67 7,779.36 1,601.7K
13:32 7,779.70 7,780.64 7,779.15 7,779.22 1,946.0K
13:33 7,779.11 7,786.70 7,779.02 7,786.07 3,879.4K
13:34 7,786.04 7,787.52 7,782.32 7,783.52 2,513.1K
13:35 7,783.58 7,786.03 7,782.67 7,784.12 1,682.4K
13:36 7,783.26 7,784.19 7,782.97 7,784.19 1,544.6K
13:37 7,784.51 7,786.70 7,783.81 7,786.70 2,260.2K
13:38 7,786.58 7,788.58 7,786.48 7,787.31 2,022.9K
13:39 7,787.46 7,789.40 7,787.34 7,788.42 1,738.7K
13:40 7,788.34 7,788.71 7,781.74 7,781.74 2,141.7K
13:41 7,782.18 7,782.18 7,778.14 7,778.49 1,904.6K
13:42 7,778.46 7,779.45 7,777.82 7,777.93 1,605.9K
13:43 7,777.90 7,778.45 7,776.69 7,777.09 1,542.5K
13:44 7,777.19 7,778.40 7,776.71 7,777.65 1,501.6K
13:45 7,777.52 7,777.52 7,774.59 7,774.59 2,015.2K
13:46 7,774.15 7,775.17 7,773.57 7,775.17 1,282.8K
13:47 7,774.89 7,774.90 7,772.64 7,773.36 1,969.5K
13:48 7,772.95 7,773.40 7,772.26 7,772.35 1,644.4K
13:49 7,772.88 7,773.03 7,771.19 7,771.19 1,672.9K
13:50 7,771.13 7,776.21 7,771.13 7,776.21 2,114.5K
13:51 7,776.09 7,778.71 7,775.80 7,778.71 1,876.6K
13:52 7,778.97 7,783.94 7,778.97 7,783.94 1,757.4K
13:53 7,783.94 7,787.41 7,783.94 7,787.13 1,817.6K
13:54 7,787.00 7,787.00 7,784.91 7,785.47 1,582.3K
13:55 7,785.49 7,786.02 7,784.09 7,784.82 1,636.3K
13:56 7,783.94 7,784.53 7,780.90 7,781.34 1,676.1K
13:57 7,781.48 7,783.72 7,781.35 7,783.45 1,105.1K
13:58 7,783.71 7,784.65 7,783.38 7,784.21 1,138.5K
13:59 7,784.32 7,784.59 7,783.62 7,783.88 1,085.8K
14:00 7,784.50 7,784.58 7,783.10 7,783.90 1,431.5K
14:01 7,784.39 7,785.92 7,783.95 7,784.07 3,604.8K
14:02 7,784.36 7,787.15 7,784.23 7,787.15 2,575.7K
14:03 7,787.56 7,788.51 7,787.30 7,787.30 1,249.6K
14:04 7,787.30 7,788.58 7,786.33 7,786.33 1,827.6K
14:05 7,786.84 7,786.84 7,777.04 7,777.82 3,377.7K
14:06 7,778.08 7,778.08 7,774.41 7,774.41 2,062.8K
14:07 7,774.12 7,774.12 7,772.20 7,772.74 1,970.7K
14:08 7,772.99 7,777.33 7,772.54 7,776.97 1,554.6K
14:09 7,777.13 7,781.24 7,777.13 7,780.21 1,362.8K
14:10 7,780.19 7,780.34 7,779.21 7,779.65 1,124.0K
14:11 7,779.00 7,780.14 7,779.00 7,779.70 1,042.2K
14:12 7,779.53 7,781.76 7,779.53 7,781.62 1,084.9K
14:13 7,781.58 7,783.20 7,781.58 7,783.20 1,315.2K
14:14 7,783.41 7,786.24 7,783.41 7,785.46 1,792.7K
14:15 7,785.34 7,785.34 7,784.15 7,784.84 1,397.9K
14:16 7,784.39 7,784.91 7,783.18 7,783.18 1,318.4K
14:17 7,783.43 7,785.73 7,782.98 7,785.11 1,231.1K
14:18 7,785.89 7,788.83 7,785.22 7,788.51 1,387.6K
14:19 7,788.42 7,789.25 7,787.45 7,788.99 1,401.8K
14:20 7,789.19 7,790.25 7,788.86 7,790.00 1,292.2K
14:21 7,789.99 7,789.99 7,787.39 7,787.39 1,201.8K
14:22 7,787.56 7,787.78 7,786.08 7,786.22 992.6K
14:23 7,786.06 7,787.85 7,785.78 7,787.12 1,300.6K
14:24 7,787.78 7,787.78 7,786.60 7,787.41 1,230.1K
14:25 7,787.44 7,787.46 7,785.00 7,785.85 1,444.0K
14:26 7,786.13 7,786.13 7,784.82 7,784.82 1,056.1K
14:27 7,785.42 7,785.42 7,783.53 7,784.13 1,112.4K
14:28 7,784.17 7,785.45 7,783.94 7,784.00 1,368.2K
14:29 7,784.20 7,785.22 7,783.71 7,784.69 1,453.4K
14:30 7,784.56 7,786.60 7,784.56 7,786.60 1,309.4K
14:31 7,786.68 7,788.82 7,786.27 7,788.73 1,686.8K
14:32 7,790.02 7,790.02 7,787.56 7,788.33 1,598.0K
14:33 7,788.40 7,790.91 7,788.40 7,790.71 1,541.1K
14:34 7,791.00 7,791.00 7,789.59 7,790.18 1,149.5K
14:35 7,790.47 7,790.63 7,785.34 7,785.69 1,937.3K
14:36 7,786.45 7,786.45 7,784.25 7,784.83 1,597.9K
14:37 7,784.88 7,784.88 7,781.75 7,782.01 1,854.0K
14:38 7,781.90 7,781.90 7,780.78 7,780.87 1,799.4K
14:39 7,780.48 7,782.34 7,780.48 7,782.34 1,663.1K
14:40 7,782.52 7,782.52 7,778.40 7,778.56 2,478.5K
14:41 7,778.16 7,778.16 7,775.34 7,775.70 2,611.3K
14:42 7,776.12 7,776.12 7,774.45 7,774.45 1,996.8K
14:43 7,774.48 7,774.64 7,773.23 7,773.84 1,799.3K
14:44 7,773.86 7,775.25 7,772.42 7,774.42 2,195.2K
14:45 7,774.12 7,776.08 7,774.12 7,775.43 1,801.3K
14:46 7,775.33 7,777.19 7,775.33 7,776.80 1,758.7K
14:47 7,776.21 7,777.72 7,774.77 7,776.26 2,074.7K
14:48 7,776.18 7,776.77 7,775.05 7,775.83 2,498.9K
14:49 7,776.08 7,776.12 7,774.60 7,774.94 2,166.2K
14:50 7,775.13 7,775.13 7,772.40 7,772.40 2,724.0K
14:51 7,772.55 7,773.37 7,771.95 7,772.15 3,021.5K
14:52 7,772.57 7,773.34 7,772.07 7,772.82 2,803.2K
14:53 7,772.67 7,773.34 7,772.18 7,772.85 2,544.1K
14:54 7,773.22 7,774.00 7,772.54 7,773.91 3,077.6K
14:55 7,774.32 7,775.27 7,773.52 7,774.91 3,244.8K
14:56 7,775.35 7,775.57 7,774.11 7,775.44 3,915.7K
14:57 7,775.93 7,775.93 7,775.67 7,775.80 227.5K
14:58 7,775.80 7,775.80 7,775.80 7,775.80 0.0K
14:59 7,775.80 7,775.80 7,775.80 7,775.80 6,354.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし