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 7,773.98 7,773.98 7,773.98 7,773.98 2,302.8K
09:29 7,773.98 7,773.98 7,773.98 7,773.98 0.0K
09:30 7,773.98 7,778.65 7,758.19 7,760.23 9,457.9K
09:31 7,761.33 7,799.74 7,761.33 7,786.16 11,064.5K
09:32 7,787.92 7,812.14 7,784.38 7,810.07 7,717.1K
09:33 7,807.02 7,818.79 7,801.46 7,818.79 7,271.9K
09:34 7,818.28 7,838.42 7,817.74 7,838.42 8,636.2K
09:35 7,838.52 7,848.74 7,837.28 7,837.28 9,427.5K
09:36 7,840.76 7,843.08 7,838.54 7,839.83 7,701.3K
09:37 7,840.01 7,847.80 7,840.01 7,846.45 6,905.0K
09:38 7,845.22 7,849.48 7,843.70 7,846.53 6,087.0K
09:39 7,845.98 7,848.82 7,840.24 7,848.35 6,119.1K
09:40 7,849.05 7,862.87 7,849.05 7,860.57 7,688.6K
09:41 7,861.02 7,867.89 7,861.02 7,863.18 6,463.5K
09:42 7,862.47 7,870.57 7,862.47 7,870.43 6,646.3K
09:43 7,870.12 7,878.79 7,868.93 7,878.79 10,392.3K
09:44 7,877.78 7,877.82 7,861.65 7,862.46 7,415.7K
09:45 7,861.91 7,873.55 7,861.84 7,872.56 5,173.5K
09:46 7,873.15 7,877.89 7,872.53 7,875.74 6,410.6K
09:47 7,877.22 7,879.74 7,876.90 7,877.46 5,816.2K
09:48 7,876.72 7,876.72 7,868.08 7,870.51 5,699.7K
09:49 7,868.32 7,875.47 7,868.13 7,875.47 6,055.1K
09:50 7,875.46 7,883.19 7,873.53 7,873.53 7,171.8K
09:51 7,872.38 7,872.38 7,858.75 7,858.75 6,225.8K
09:52 7,858.00 7,858.30 7,851.78 7,852.67 5,412.2K
09:53 7,853.58 7,855.52 7,853.35 7,855.12 4,297.9K
09:54 7,855.53 7,856.77 7,853.83 7,856.77 4,378.3K
09:55 7,857.34 7,858.36 7,853.73 7,857.18 4,443.3K
09:56 7,857.46 7,859.35 7,857.07 7,857.07 3,547.3K
09:57 7,857.67 7,857.67 7,853.58 7,854.08 3,604.2K
09:58 7,855.35 7,868.54 7,855.35 7,868.22 5,496.0K
09:59 7,869.69 7,869.69 7,864.59 7,865.07 5,474.9K
10:00 7,865.80 7,868.73 7,859.25 7,868.73 5,521.8K
10:01 7,869.93 7,873.18 7,866.84 7,866.84 6,672.6K
10:02 7,867.49 7,867.49 7,857.83 7,857.86 3,735.0K
10:03 7,858.45 7,860.02 7,853.49 7,853.49 3,469.4K
10:04 7,854.13 7,857.51 7,852.76 7,857.09 4,289.3K
10:05 7,857.10 7,857.10 7,840.07 7,840.07 4,717.6K
10:06 7,839.94 7,839.94 7,833.62 7,836.07 4,592.4K
10:07 7,836.05 7,839.77 7,833.49 7,839.03 4,044.7K
10:08 7,840.62 7,848.04 7,840.37 7,848.04 3,288.1K
10:09 7,847.24 7,855.31 7,846.99 7,854.82 2,940.6K
10:10 7,855.36 7,859.62 7,855.30 7,859.62 3,242.8K
10:11 7,859.39 7,860.08 7,856.38 7,856.95 2,657.4K
10:12 7,856.61 7,856.61 7,847.40 7,848.47 3,138.7K
10:13 7,847.94 7,849.98 7,847.32 7,847.87 1,822.8K
10:14 7,846.04 7,846.58 7,843.54 7,845.52 2,582.0K
10:15 7,845.79 7,845.79 7,838.47 7,838.58 3,492.0K
10:16 7,839.50 7,839.60 7,837.38 7,837.64 2,790.4K
10:17 7,838.48 7,839.39 7,835.82 7,839.39 2,916.7K
10:18 7,839.11 7,843.58 7,838.52 7,842.71 1,976.6K
10:19 7,842.89 7,844.98 7,840.01 7,840.65 2,571.5K
10:20 7,840.88 7,844.65 7,839.16 7,844.65 2,613.4K
10:21 7,845.04 7,845.16 7,841.99 7,841.99 2,304.2K
10:22 7,842.23 7,842.28 7,839.31 7,839.31 2,255.9K
10:23 7,839.01 7,848.35 7,839.01 7,847.84 2,394.0K
10:24 7,846.76 7,850.78 7,846.36 7,850.78 2,526.2K
10:25 7,850.50 7,853.52 7,850.43 7,852.53 3,234.7K
10:26 7,853.99 7,853.99 7,851.51 7,852.66 2,802.7K
10:27 7,852.28 7,852.28 7,847.26 7,848.47 2,759.8K
10:28 7,848.37 7,848.39 7,844.74 7,846.07 4,104.3K
10:29 7,847.13 7,847.13 7,842.08 7,842.08 3,777.5K
10:30 7,842.47 7,847.31 7,841.96 7,847.30 3,058.4K
10:31 7,848.38 7,858.23 7,848.05 7,855.83 3,327.2K
10:32 7,855.10 7,857.57 7,853.67 7,857.57 2,552.2K
10:33 7,858.66 7,863.44 7,858.66 7,860.80 2,974.1K
10:34 7,859.29 7,859.29 7,850.10 7,851.57 2,621.9K
10:35 7,851.54 7,852.35 7,850.15 7,850.58 1,783.6K
10:36 7,850.61 7,850.99 7,847.08 7,847.08 2,670.0K
10:37 7,845.79 7,845.79 7,836.94 7,837.41 3,391.0K
10:38 7,836.54 7,836.84 7,832.67 7,832.75 2,409.5K
10:39 7,832.29 7,832.29 7,827.90 7,828.19 2,757.2K
10:40 7,828.40 7,833.37 7,828.02 7,833.37 2,751.1K
10:41 7,833.40 7,839.17 7,833.05 7,837.36 2,230.3K
10:42 7,836.93 7,839.17 7,835.97 7,839.17 2,299.8K
10:43 7,839.98 7,841.20 7,838.60 7,839.40 1,417.1K
10:44 7,838.68 7,840.81 7,837.05 7,838.72 1,638.9K
10:45 7,838.44 7,839.40 7,833.48 7,833.94 1,528.3K
10:46 7,833.87 7,836.40 7,833.87 7,835.61 1,495.7K
10:47 7,835.88 7,836.04 7,831.94 7,833.49 1,614.5K
10:48 7,833.29 7,833.42 7,831.22 7,833.10 1,710.0K
10:49 7,832.84 7,833.73 7,832.17 7,832.27 1,582.2K
10:50 7,832.57 7,832.57 7,826.87 7,827.19 3,442.3K
10:51 7,827.21 7,828.11 7,825.22 7,825.61 2,614.9K
10:52 7,825.17 7,828.55 7,824.42 7,828.32 3,208.6K
10:53 7,828.64 7,828.64 7,822.47 7,822.47 2,238.7K
10:54 7,822.38 7,825.95 7,822.24 7,825.75 2,019.0K
10:55 7,825.65 7,830.78 7,825.65 7,830.78 2,116.7K
10:56 7,830.59 7,837.69 7,830.59 7,837.69 2,383.8K
10:57 7,838.51 7,847.67 7,838.51 7,847.67 1,868.1K
10:58 7,847.53 7,849.42 7,847.53 7,848.96 2,644.6K
10:59 7,849.76 7,851.29 7,849.08 7,851.08 2,266.3K
11:00 7,851.30 7,854.75 7,850.73 7,854.75 3,120.7K
11:01 7,854.81 7,863.20 7,854.81 7,862.76 4,242.5K
11:02 7,863.38 7,864.42 7,852.21 7,852.55 2,874.2K
11:03 7,852.81 7,859.98 7,852.49 7,859.98 2,189.7K
11:04 7,859.59 7,859.59 7,852.44 7,852.86 2,580.0K
11:05 7,852.02 7,853.87 7,848.94 7,848.94 2,277.8K
11:06 7,849.58 7,849.58 7,843.64 7,845.45 2,230.9K
11:07 7,845.73 7,845.73 7,837.18 7,837.18 1,579.6K
11:08 7,837.84 7,837.84 7,834.50 7,835.70 2,544.6K
11:09 7,835.06 7,841.08 7,835.06 7,840.14 2,202.0K
11:10 7,840.32 7,847.58 7,840.32 7,847.58 1,898.8K
11:11 7,847.83 7,851.46 7,847.55 7,851.46 1,928.8K
11:12 7,851.01 7,851.61 7,843.21 7,843.23 1,705.5K
11:13 7,843.25 7,843.25 7,840.79 7,841.61 2,027.0K
11:14 7,838.33 7,838.33 7,828.36 7,830.95 2,536.6K
11:15 7,829.98 7,831.59 7,828.77 7,828.77 1,553.9K
11:16 7,828.35 7,828.35 7,823.43 7,826.43 2,075.0K
11:17 7,825.69 7,826.58 7,819.98 7,821.70 3,028.8K
11:18 7,822.06 7,822.46 7,819.36 7,819.66 1,855.8K
11:19 7,820.09 7,820.86 7,816.16 7,816.16 2,226.2K
11:20 7,816.84 7,817.59 7,815.04 7,817.20 2,369.6K
11:21 7,817.38 7,819.36 7,816.64 7,818.78 1,685.3K
11:22 7,817.98 7,821.45 7,817.98 7,821.45 1,413.2K
11:23 7,821.38 7,824.06 7,820.54 7,823.96 1,226.0K
11:24 7,824.29 7,829.01 7,824.29 7,828.70 1,260.2K
11:25 7,828.57 7,838.02 7,828.57 7,836.15 1,923.8K
11:26 7,836.48 7,838.50 7,835.33 7,838.03 1,386.5K
11:27 7,838.20 7,838.20 7,834.51 7,834.93 1,762.8K
11:28 7,835.35 7,836.77 7,835.33 7,836.06 1,082.3K
11:29 7,837.79 7,840.41 7,837.22 7,840.41 1,253.2K
11:30 7,839.63 7,839.63 7,839.45 7,839.45 73.2K
11:31 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:32 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:33 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:34 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:35 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:36 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:37 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:38 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:39 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:40 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:41 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:42 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:43 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:44 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:45 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:46 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:47 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:48 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:49 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:50 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:51 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:52 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:53 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:54 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:55 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:56 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:57 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:58 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
11:59 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:00 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:01 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:02 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:03 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:04 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:05 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:06 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:07 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:08 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:09 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:10 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:11 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:12 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:13 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:14 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:15 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:16 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:17 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:18 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:19 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:20 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:21 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:22 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:23 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:24 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:25 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:26 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:27 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:28 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:29 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:30 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:31 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:32 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:33 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:34 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:35 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:36 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:37 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:38 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:39 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:40 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:41 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:42 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:43 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:44 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:45 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:46 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:47 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:48 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:49 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:50 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:51 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:52 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:53 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:54 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:55 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:56 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:57 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:58 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
12:59 7,839.45 7,839.45 7,839.45 7,839.45 0.0K
13:00 7,839.45 7,840.39 7,833.23 7,835.29 3,976.3K
13:01 7,835.42 7,836.51 7,830.80 7,831.36 1,668.9K
13:02 7,831.19 7,831.19 7,826.87 7,828.30 2,339.1K
13:03 7,827.94 7,827.94 7,822.54 7,822.54 1,744.1K
13:04 7,822.02 7,823.27 7,819.12 7,819.12 2,177.9K
13:05 7,818.81 7,819.49 7,815.23 7,815.23 2,073.8K
13:06 7,815.22 7,818.35 7,815.22 7,817.18 1,642.1K
13:07 7,816.86 7,818.60 7,815.54 7,816.90 2,503.0K
13:08 7,817.48 7,817.48 7,814.57 7,815.58 2,316.7K
13:09 7,814.85 7,815.30 7,813.82 7,815.08 2,830.7K
13:10 7,814.84 7,814.84 7,810.57 7,810.57 2,744.5K
13:11 7,811.21 7,812.11 7,809.76 7,810.59 2,386.8K
13:12 7,810.14 7,810.14 7,808.15 7,808.72 2,458.8K
13:13 7,808.51 7,811.85 7,807.78 7,811.85 2,368.1K
13:14 7,811.18 7,811.18 7,808.36 7,808.79 1,941.2K
13:15 7,808.56 7,810.57 7,806.96 7,810.52 2,174.8K
13:16 7,810.70 7,812.84 7,809.27 7,812.84 1,767.5K
13:17 7,812.97 7,818.50 7,811.90 7,818.50 1,599.7K
13:18 7,818.76 7,818.76 7,812.26 7,813.06 2,351.4K
13:19 7,811.87 7,815.78 7,811.87 7,815.78 1,450.5K
13:20 7,815.59 7,823.40 7,815.54 7,823.40 1,476.2K
13:21 7,823.29 7,823.41 7,821.28 7,823.41 1,153.3K
13:22 7,823.22 7,825.88 7,823.22 7,825.59 1,302.5K
13:23 7,823.82 7,823.82 7,819.87 7,820.43 1,801.5K
13:24 7,820.59 7,823.04 7,820.59 7,822.58 1,491.2K
13:25 7,822.65 7,824.03 7,822.40 7,823.82 1,415.9K
13:26 7,824.35 7,825.83 7,821.98 7,822.07 1,387.7K
13:27 7,822.09 7,822.66 7,820.75 7,821.82 986.5K
13:28 7,822.63 7,823.27 7,819.22 7,819.22 1,203.8K
13:29 7,819.68 7,819.68 7,816.65 7,817.02 1,827.0K
13:30 7,817.06 7,817.06 7,815.64 7,815.64 1,269.3K
13:31 7,816.04 7,816.13 7,813.87 7,813.87 1,391.9K
13:32 7,815.45 7,815.45 7,811.69 7,811.69 1,687.2K
13:33 7,812.02 7,813.54 7,810.66 7,813.19 1,379.5K
13:34 7,812.84 7,815.12 7,812.84 7,814.76 1,272.3K
13:35 7,814.95 7,815.71 7,813.53 7,813.53 1,371.7K
13:36 7,813.14 7,813.61 7,810.20 7,811.33 1,537.1K
13:37 7,810.34 7,810.52 7,806.03 7,806.14 2,524.8K
13:38 7,806.33 7,806.64 7,804.90 7,804.90 1,596.4K
13:39 7,804.75 7,804.75 7,803.00 7,803.51 1,639.9K
13:40 7,804.28 7,804.28 7,802.71 7,803.81 1,948.1K
13:41 7,803.58 7,804.30 7,803.49 7,804.09 2,034.2K
13:42 7,803.88 7,807.74 7,803.20 7,807.74 2,186.6K
13:43 7,808.35 7,808.96 7,807.38 7,808.89 1,144.3K
13:44 7,809.07 7,809.07 7,805.25 7,805.91 1,484.2K
13:45 7,806.46 7,809.29 7,805.13 7,809.29 1,648.6K
13:46 7,809.93 7,811.22 7,809.42 7,810.65 2,133.8K
13:47 7,810.99 7,814.75 7,810.99 7,814.75 1,476.9K
13:48 7,815.08 7,819.60 7,815.08 7,818.99 1,467.8K
13:49 7,818.40 7,822.22 7,818.40 7,822.22 1,209.3K
13:50 7,821.82 7,825.41 7,821.82 7,824.95 1,492.4K
13:51 7,825.21 7,830.16 7,824.70 7,830.17 2,712.7K
13:52 7,830.53 7,830.53 7,827.53 7,828.57 2,027.5K
13:53 7,827.97 7,832.03 7,827.97 7,832.03 1,557.6K
13:54 7,832.31 7,842.51 7,832.31 7,842.32 2,538.7K
13:55 7,842.57 7,843.59 7,838.92 7,839.91 2,332.3K
13:56 7,838.96 7,840.08 7,834.90 7,835.46 1,574.2K
13:57 7,836.25 7,837.62 7,835.54 7,836.57 1,706.7K
13:58 7,836.95 7,842.44 7,836.82 7,841.88 2,250.6K
13:59 7,841.88 7,842.45 7,836.70 7,836.70 1,649.9K
14:00 7,836.24 7,839.73 7,836.24 7,838.29 1,870.7K
14:01 7,838.90 7,841.52 7,837.02 7,837.27 1,731.8K
14:02 7,838.18 7,838.68 7,837.13 7,838.45 1,078.3K
14:03 7,838.28 7,838.44 7,835.49 7,835.49 1,614.1K
14:04 7,835.16 7,835.17 7,829.23 7,829.23 1,699.3K
14:05 7,828.91 7,838.18 7,828.58 7,838.18 2,542.3K
14:06 7,837.82 7,843.31 7,837.82 7,843.31 2,944.9K
14:07 7,843.60 7,843.72 7,841.90 7,843.36 1,993.1K
14:08 7,843.16 7,843.99 7,842.95 7,842.95 1,487.7K
14:09 7,843.48 7,845.64 7,843.48 7,845.59 1,749.8K
14:10 7,845.68 7,848.23 7,845.68 7,848.23 2,621.7K
14:11 7,848.64 7,849.46 7,848.04 7,849.46 2,105.2K
14:12 7,849.10 7,850.87 7,843.96 7,843.96 3,605.4K
14:13 7,843.40 7,845.99 7,842.58 7,845.46 1,373.5K
14:14 7,846.07 7,846.07 7,844.80 7,845.20 1,456.0K
14:15 7,844.25 7,845.05 7,841.21 7,841.21 1,547.4K
14:16 7,840.56 7,841.68 7,838.37 7,838.74 1,873.6K
14:17 7,838.79 7,839.50 7,837.92 7,839.27 1,894.6K
14:18 7,839.52 7,839.52 7,836.37 7,837.23 1,138.4K
14:19 7,836.90 7,836.90 7,834.54 7,835.84 1,142.6K
14:20 7,835.63 7,842.81 7,835.63 7,842.81 1,781.4K
14:21 7,843.46 7,847.06 7,843.46 7,847.06 1,471.9K
14:22 7,847.35 7,853.26 7,847.35 7,852.36 3,026.3K
14:23 7,852.31 7,852.31 7,848.39 7,850.77 2,119.6K
14:24 7,851.21 7,851.48 7,849.56 7,850.27 1,929.4K
14:25 7,850.49 7,850.96 7,848.02 7,848.42 1,742.1K
14:26 7,848.80 7,851.40 7,847.92 7,849.76 1,633.6K
14:27 7,851.07 7,851.40 7,847.06 7,847.65 1,933.4K
14:28 7,848.28 7,853.05 7,848.16 7,853.05 1,669.9K
14:29 7,853.09 7,853.62 7,852.23 7,853.22 1,738.7K
14:30 7,852.73 7,853.19 7,850.66 7,850.80 1,917.2K
14:31 7,850.90 7,850.90 7,847.67 7,848.09 1,762.8K
14:32 7,848.88 7,851.01 7,847.16 7,847.16 2,165.1K
14:33 7,847.02 7,847.02 7,842.31 7,842.31 1,864.7K
14:34 7,842.14 7,844.02 7,841.50 7,842.58 1,766.9K
14:35 7,842.71 7,843.14 7,840.07 7,840.43 1,478.8K
14:36 7,840.67 7,840.95 7,838.05 7,839.44 1,812.8K
14:37 7,839.54 7,845.05 7,839.54 7,844.21 2,098.6K
14:38 7,844.53 7,849.75 7,844.53 7,849.12 1,995.8K
14:39 7,849.96 7,851.72 7,849.68 7,850.74 2,064.0K
14:40 7,851.04 7,851.12 7,849.03 7,850.66 1,597.1K
14:41 7,850.68 7,850.68 7,847.91 7,849.06 1,806.7K
14:42 7,848.59 7,848.71 7,846.71 7,847.85 1,808.8K
14:43 7,848.01 7,848.46 7,844.74 7,844.74 1,906.6K
14:44 7,845.13 7,845.60 7,844.31 7,845.45 2,184.6K
14:45 7,845.83 7,845.85 7,843.58 7,843.67 2,199.6K
14:46 7,843.59 7,844.05 7,841.41 7,842.87 1,802.7K
14:47 7,842.40 7,846.17 7,841.65 7,846.13 2,800.8K
14:48 7,846.39 7,847.27 7,845.47 7,846.56 2,068.2K
14:49 7,846.79 7,848.81 7,846.79 7,848.81 2,428.3K
14:50 7,848.76 7,849.39 7,848.12 7,849.18 2,999.2K
14:51 7,848.75 7,848.94 7,847.60 7,847.60 2,738.3K
14:52 7,846.57 7,849.59 7,846.57 7,849.59 2,611.6K
14:53 7,849.45 7,850.05 7,849.19 7,849.61 2,844.6K
14:54 7,849.81 7,849.81 7,847.82 7,847.82 3,500.7K
14:55 7,847.93 7,849.36 7,847.54 7,848.82 3,436.3K
14:56 7,849.86 7,849.86 7,847.04 7,848.58 4,274.8K
14:57 7,849.12 7,849.12 7,848.68 7,848.74 181.5K
14:58 7,848.74 7,848.74 7,848.74 7,848.74 0.0K
14:59 7,848.74 7,848.74 7,848.74 7,848.74 5,942.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし