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 7,856.83 7,856.83 7,856.83 7,856.83 1,680.4K
09:29 7,856.83 7,856.83 7,856.83 7,856.83 0.0K
09:30 7,856.83 7,856.83 7,833.78 7,842.02 9,881.6K
09:31 7,846.45 7,846.45 7,835.13 7,836.49 8,179.1K
09:32 7,835.59 7,840.49 7,835.07 7,838.93 5,809.3K
09:33 7,839.11 7,839.32 7,830.97 7,831.27 6,497.1K
09:34 7,832.03 7,832.91 7,826.16 7,826.72 6,922.2K
09:35 7,826.79 7,826.79 7,820.25 7,824.27 8,403.7K
09:36 7,824.99 7,828.00 7,824.93 7,827.31 3,977.2K
09:37 7,827.87 7,827.87 7,820.19 7,820.59 6,365.6K
09:38 7,820.84 7,821.70 7,818.61 7,818.78 5,149.6K
09:39 7,819.38 7,823.10 7,819.38 7,820.97 3,762.0K
09:40 7,822.47 7,828.02 7,821.48 7,827.82 3,791.3K
09:41 7,829.05 7,835.72 7,828.53 7,835.12 3,558.1K
09:42 7,834.61 7,834.63 7,829.67 7,834.02 2,906.4K
09:43 7,834.16 7,834.16 7,829.07 7,830.10 2,871.2K
09:44 7,829.19 7,830.68 7,826.84 7,826.96 2,024.2K
09:45 7,825.62 7,826.76 7,819.39 7,819.39 3,876.4K
09:46 7,819.13 7,819.76 7,817.22 7,818.29 3,160.6K
09:47 7,818.30 7,822.83 7,818.20 7,821.54 2,305.8K
09:48 7,820.54 7,824.78 7,819.52 7,823.94 2,584.2K
09:49 7,824.29 7,825.98 7,823.86 7,823.86 2,466.4K
09:50 7,824.32 7,831.38 7,823.33 7,830.65 2,616.9K
09:51 7,831.09 7,832.04 7,829.51 7,829.57 1,904.9K
09:52 7,829.33 7,829.49 7,826.41 7,826.41 2,097.8K
09:53 7,826.65 7,827.98 7,826.31 7,827.69 2,221.4K
09:54 7,827.62 7,832.85 7,827.62 7,832.85 2,741.3K
09:55 7,832.67 7,840.30 7,832.49 7,839.02 3,958.5K
09:56 7,838.88 7,838.88 7,835.74 7,836.09 1,920.6K
09:57 7,835.97 7,839.23 7,835.97 7,839.23 1,906.4K
09:58 7,838.42 7,838.42 7,835.85 7,835.87 1,619.4K
09:59 7,835.00 7,836.20 7,833.78 7,836.03 1,995.5K
10:00 7,836.22 7,837.85 7,834.70 7,837.85 1,799.6K
10:01 7,837.54 7,840.99 7,837.36 7,840.99 1,952.4K
10:02 7,841.07 7,841.29 7,837.89 7,838.50 1,793.4K
10:03 7,838.03 7,838.03 7,834.01 7,834.01 2,270.1K
10:04 7,833.77 7,836.34 7,833.77 7,836.34 1,685.8K
10:05 7,836.19 7,837.33 7,835.94 7,836.22 2,118.7K
10:06 7,836.51 7,838.41 7,835.84 7,837.00 2,596.7K
10:07 7,836.11 7,836.60 7,831.59 7,831.62 2,475.1K
10:08 7,831.79 7,832.08 7,830.50 7,830.79 2,223.1K
10:09 7,830.75 7,833.34 7,829.76 7,829.76 3,315.8K
10:10 7,830.23 7,831.24 7,827.62 7,827.62 3,448.3K
10:11 7,827.74 7,829.14 7,827.17 7,828.35 1,822.2K
10:12 7,827.99 7,827.99 7,824.91 7,824.91 2,363.1K
10:13 7,824.49 7,825.60 7,822.75 7,822.75 2,751.0K
10:14 7,822.44 7,822.44 7,819.55 7,819.55 1,796.3K
10:15 7,819.91 7,823.44 7,819.91 7,822.74 1,862.1K
10:16 7,822.54 7,827.83 7,822.54 7,827.62 1,832.7K
10:17 7,826.95 7,827.62 7,826.65 7,827.52 1,161.2K
10:18 7,827.62 7,827.62 7,825.71 7,826.03 1,439.2K
10:19 7,826.15 7,826.32 7,824.25 7,824.25 1,663.7K
10:20 7,824.54 7,826.03 7,824.23 7,826.02 1,435.0K
10:21 7,825.67 7,825.67 7,824.17 7,824.17 1,292.3K
10:22 7,823.65 7,823.98 7,822.41 7,823.34 1,128.4K
10:23 7,822.94 7,822.94 7,821.20 7,821.20 1,397.7K
10:24 7,821.19 7,822.70 7,820.48 7,822.63 1,698.9K
10:25 7,822.80 7,822.80 7,820.60 7,820.60 1,319.2K
10:26 7,820.92 7,821.40 7,818.54 7,818.79 1,712.0K
10:27 7,818.30 7,818.65 7,815.92 7,815.99 2,259.5K
10:28 7,815.93 7,815.93 7,814.67 7,815.31 1,689.6K
10:29 7,814.77 7,817.02 7,814.77 7,816.92 1,461.2K
10:30 7,817.18 7,817.88 7,816.63 7,817.47 1,209.6K
10:31 7,817.49 7,818.99 7,817.49 7,818.64 1,147.0K
10:32 7,818.79 7,819.99 7,818.55 7,819.98 1,115.5K
10:33 7,819.92 7,821.30 7,819.92 7,821.10 1,025.5K
10:34 7,821.60 7,821.67 7,818.62 7,818.62 1,261.6K
10:35 7,817.76 7,818.55 7,817.17 7,817.93 1,315.8K
10:36 7,818.22 7,818.22 7,816.21 7,817.05 1,391.4K
10:37 7,816.79 7,818.54 7,816.13 7,818.46 1,262.3K
10:38 7,818.81 7,819.86 7,817.73 7,819.15 1,537.1K
10:39 7,819.25 7,819.91 7,818.98 7,819.76 1,300.7K
10:40 7,819.29 7,819.58 7,817.87 7,818.58 887.1K
10:41 7,818.38 7,818.38 7,816.73 7,816.73 1,243.6K
10:42 7,816.92 7,816.92 7,815.12 7,815.12 1,378.7K
10:43 7,814.97 7,816.10 7,814.60 7,814.93 1,551.2K
10:44 7,815.22 7,819.32 7,815.22 7,819.19 1,513.6K
10:45 7,818.65 7,820.10 7,817.51 7,819.76 998.8K
10:46 7,819.58 7,823.29 7,819.52 7,823.29 1,299.0K
10:47 7,823.42 7,823.42 7,819.71 7,819.71 1,306.2K
10:48 7,819.14 7,821.20 7,819.14 7,821.20 1,210.9K
10:49 7,821.29 7,822.49 7,820.72 7,821.72 961.2K
10:50 7,821.75 7,822.21 7,821.08 7,821.87 1,530.6K
10:51 7,822.08 7,822.08 7,821.40 7,821.67 682.1K
10:52 7,822.32 7,823.12 7,822.01 7,822.22 854.3K
10:53 7,822.58 7,822.70 7,821.65 7,822.07 598.1K
10:54 7,821.68 7,822.09 7,821.03 7,821.03 917.0K
10:55 7,821.10 7,822.05 7,820.77 7,821.98 865.1K
10:56 7,821.73 7,823.11 7,821.57 7,822.18 703.3K
10:57 7,822.53 7,822.53 7,821.70 7,822.41 966.8K
10:58 7,822.23 7,822.34 7,820.72 7,821.21 986.8K
10:59 7,821.02 7,822.82 7,820.63 7,822.82 765.1K
11:00 7,822.78 7,823.49 7,821.47 7,822.37 1,331.9K
11:01 7,822.05 7,823.20 7,821.40 7,823.20 2,234.0K
11:02 7,823.12 7,823.84 7,822.89 7,823.79 1,425.9K
11:03 7,824.08 7,824.08 7,821.49 7,821.49 1,006.1K
11:04 7,821.34 7,824.44 7,820.96 7,823.65 871.3K
11:05 7,823.90 7,823.90 7,821.84 7,822.51 1,164.4K
11:06 7,822.82 7,826.75 7,822.56 7,826.55 1,773.3K
11:07 7,826.64 7,833.05 7,826.64 7,833.05 2,252.5K
11:08 7,833.48 7,838.78 7,833.48 7,836.58 1,949.0K
11:09 7,836.58 7,836.58 7,831.18 7,831.18 1,165.9K
11:10 7,830.62 7,830.62 7,827.83 7,829.64 1,165.4K
11:11 7,829.77 7,829.77 7,824.53 7,826.15 1,085.8K
11:12 7,826.27 7,826.69 7,824.77 7,825.75 657.3K
11:13 7,825.15 7,825.76 7,824.50 7,825.61 702.2K
11:14 7,824.89 7,825.26 7,824.37 7,824.79 1,301.2K
11:15 7,824.69 7,824.86 7,823.96 7,824.39 749.2K
11:16 7,824.17 7,827.38 7,824.17 7,827.00 1,172.7K
11:17 7,827.22 7,831.58 7,827.22 7,830.97 1,053.2K
11:18 7,831.91 7,835.52 7,831.91 7,835.36 915.0K
11:19 7,835.08 7,835.21 7,832.11 7,832.78 691.6K
11:20 7,832.75 7,833.13 7,829.97 7,829.97 678.3K
11:21 7,828.97 7,829.43 7,828.45 7,829.01 948.6K
11:22 7,829.02 7,830.15 7,828.18 7,829.73 582.2K
11:23 7,829.54 7,829.54 7,827.63 7,828.40 1,032.7K
11:24 7,828.15 7,828.15 7,826.62 7,826.78 876.9K
11:25 7,826.16 7,826.37 7,823.34 7,824.23 1,066.7K
11:26 7,824.71 7,824.71 7,822.56 7,822.56 1,220.8K
11:27 7,822.59 7,824.43 7,822.42 7,824.43 713.2K
11:28 7,824.40 7,825.38 7,823.14 7,825.38 810.1K
11:29 7,825.52 7,826.46 7,824.80 7,825.25 716.6K
11:30 7,825.36 7,825.52 7,825.36 7,825.52 16.5K
11:31 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:32 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:33 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:34 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:35 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:36 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:37 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:38 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:39 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:40 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:41 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:42 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:43 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:44 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:45 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:46 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:47 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:48 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:49 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:50 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:51 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:52 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:53 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:54 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:55 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:56 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:57 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:58 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
11:59 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:00 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:01 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:02 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:03 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:04 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:05 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:06 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:07 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:08 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:09 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:10 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:11 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:12 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:13 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:14 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:15 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:16 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:17 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:18 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:19 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:20 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:21 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:22 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:23 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:24 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:25 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:26 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:27 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:28 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:29 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:30 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:31 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:32 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:33 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:34 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:35 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:36 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:37 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:38 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:39 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:40 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:41 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:42 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:43 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:44 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:45 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:46 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:47 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:48 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:49 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:50 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:51 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:52 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:53 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:54 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:55 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:56 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:57 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:58 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
12:59 7,825.52 7,825.52 7,825.52 7,825.52 0.0K
13:00 7,825.52 7,831.48 7,824.97 7,830.76 2,862.0K
13:01 7,830.24 7,835.59 7,830.24 7,835.01 1,224.2K
13:02 7,834.00 7,834.00 7,832.57 7,833.21 1,152.6K
13:03 7,833.53 7,836.03 7,833.53 7,835.23 1,268.5K
13:04 7,835.17 7,835.88 7,833.60 7,834.49 985.0K
13:05 7,833.55 7,836.93 7,833.55 7,836.93 915.4K
13:06 7,836.69 7,841.58 7,836.69 7,841.58 2,278.2K
13:07 7,842.75 7,843.40 7,842.27 7,842.95 1,564.9K
13:08 7,843.18 7,843.50 7,841.59 7,842.27 1,307.4K
13:09 7,842.56 7,843.26 7,841.85 7,843.26 912.2K
13:10 7,843.21 7,849.34 7,843.21 7,849.34 2,049.1K
13:11 7,849.43 7,851.02 7,849.11 7,850.79 1,450.4K
13:12 7,851.32 7,857.94 7,851.32 7,857.94 3,213.9K
13:13 7,857.37 7,865.64 7,857.37 7,865.64 4,040.8K
13:14 7,866.03 7,868.24 7,861.92 7,862.62 2,604.0K
13:15 7,863.49 7,868.19 7,862.00 7,868.19 2,358.6K
13:16 7,867.83 7,867.83 7,861.43 7,862.34 1,771.7K
13:17 7,863.02 7,863.35 7,861.36 7,862.01 1,603.8K
13:18 7,862.19 7,866.26 7,860.95 7,865.97 2,179.4K
13:19 7,865.94 7,874.35 7,865.87 7,874.35 4,462.3K
13:20 7,874.56 7,874.93 7,872.59 7,872.80 2,729.1K
13:21 7,872.63 7,874.49 7,871.69 7,873.94 2,628.3K
13:22 7,874.85 7,875.27 7,870.18 7,870.19 1,846.1K
13:23 7,870.09 7,872.21 7,870.09 7,872.21 1,623.6K
13:24 7,872.40 7,878.04 7,872.23 7,878.04 2,449.4K
13:25 7,878.63 7,880.49 7,876.37 7,880.32 3,174.0K
13:26 7,880.24 7,880.24 7,874.10 7,874.10 1,962.3K
13:27 7,873.94 7,878.42 7,873.94 7,877.61 2,296.7K
13:28 7,877.81 7,881.19 7,877.81 7,881.19 2,029.9K
13:29 7,881.41 7,882.09 7,880.42 7,880.45 2,381.8K
13:30 7,878.69 7,879.09 7,876.75 7,877.96 2,068.0K
13:31 7,877.96 7,879.29 7,876.29 7,876.81 2,080.2K
13:32 7,877.10 7,879.78 7,876.48 7,879.44 1,680.3K
13:33 7,879.27 7,879.69 7,875.44 7,875.44 1,751.3K
13:34 7,876.30 7,882.19 7,875.74 7,881.62 2,035.3K
13:35 7,881.86 7,893.58 7,881.71 7,893.45 4,745.7K
13:36 7,892.94 7,904.05 7,892.94 7,904.05 6,498.6K
13:37 7,905.54 7,906.62 7,903.70 7,904.11 5,487.5K
13:38 7,902.85 7,914.95 7,902.85 7,913.97 6,174.0K
13:39 7,915.02 7,915.02 7,907.82 7,911.63 4,354.4K
13:40 7,912.19 7,921.77 7,912.19 7,921.12 5,636.4K
13:41 7,919.76 7,924.35 7,919.28 7,924.35 4,695.6K
13:42 7,923.88 7,928.06 7,922.00 7,925.91 4,564.7K
13:43 7,925.76 7,933.39 7,924.10 7,933.39 5,753.7K
13:44 7,934.06 7,942.51 7,934.06 7,939.75 7,052.3K
13:45 7,941.08 7,944.98 7,938.28 7,939.77 5,264.6K
13:46 7,939.82 7,939.82 7,932.42 7,932.87 4,011.4K
13:47 7,934.65 7,934.87 7,928.39 7,928.39 3,666.1K
13:48 7,928.95 7,928.95 7,923.96 7,923.96 3,899.7K
13:49 7,923.93 7,925.02 7,919.17 7,919.17 2,987.7K
13:50 7,919.09 7,919.09 7,913.38 7,914.78 2,763.2K
13:51 7,914.94 7,914.94 7,908.46 7,908.46 2,083.6K
13:52 7,908.16 7,908.16 7,903.85 7,904.28 2,371.3K
13:53 7,905.35 7,913.74 7,905.35 7,913.34 2,273.1K
13:54 7,913.18 7,913.45 7,911.41 7,911.62 1,521.6K
13:55 7,910.77 7,910.86 7,908.54 7,908.54 1,807.7K
13:56 7,908.95 7,909.46 7,908.13 7,908.38 1,547.8K
13:57 7,907.81 7,907.81 7,902.12 7,902.12 1,390.9K
13:58 7,902.30 7,903.39 7,902.30 7,903.00 1,859.3K
13:59 7,902.86 7,903.58 7,901.62 7,902.47 1,393.9K
14:00 7,901.94 7,902.54 7,897.81 7,897.90 1,765.8K
14:01 7,897.83 7,901.66 7,897.83 7,901.36 3,093.3K
14:02 7,900.96 7,904.13 7,900.48 7,904.02 1,879.5K
14:03 7,903.94 7,903.94 7,901.56 7,901.81 1,423.0K
14:04 7,901.28 7,902.71 7,901.28 7,902.26 1,617.6K
14:05 7,902.02 7,904.27 7,902.02 7,903.41 1,935.9K
14:06 7,903.02 7,903.02 7,893.76 7,894.13 3,322.1K
14:07 7,893.80 7,896.05 7,893.42 7,893.85 1,892.1K
14:08 7,893.39 7,894.09 7,892.34 7,893.44 1,702.9K
14:09 7,893.24 7,894.43 7,892.63 7,894.05 1,536.7K
14:10 7,893.77 7,894.84 7,893.05 7,893.05 1,437.5K
14:11 7,892.65 7,893.64 7,892.33 7,893.31 1,370.8K
14:12 7,893.89 7,894.49 7,893.66 7,894.05 1,146.9K
14:13 7,894.28 7,898.54 7,894.28 7,898.54 1,298.5K
14:14 7,898.97 7,899.80 7,895.55 7,896.36 1,178.1K
14:15 7,896.04 7,896.86 7,895.48 7,896.09 981.0K
14:16 7,896.35 7,898.08 7,896.35 7,896.75 1,440.6K
14:17 7,897.39 7,897.41 7,894.26 7,894.33 1,331.0K
14:18 7,894.53 7,897.45 7,894.53 7,896.69 1,080.9K
14:19 7,896.40 7,897.38 7,895.63 7,896.13 977.4K
14:20 7,896.35 7,896.61 7,895.54 7,896.07 1,009.8K
14:21 7,895.78 7,897.29 7,895.72 7,897.29 1,187.7K
14:22 7,896.92 7,901.67 7,896.92 7,901.37 1,691.5K
14:23 7,900.78 7,902.11 7,900.21 7,900.85 1,262.4K
14:24 7,900.87 7,902.26 7,900.64 7,901.86 1,221.5K
14:25 7,901.80 7,901.80 7,898.28 7,898.28 1,423.9K
14:26 7,898.47 7,898.95 7,896.99 7,896.99 1,308.6K
14:27 7,896.91 7,898.80 7,896.68 7,898.80 1,340.8K
14:28 7,898.64 7,899.40 7,898.54 7,898.67 1,077.8K
14:29 7,899.40 7,899.58 7,898.25 7,898.62 1,488.2K
14:30 7,898.78 7,900.15 7,898.72 7,899.99 1,252.7K
14:31 7,900.76 7,903.78 7,900.76 7,903.78 1,959.7K
14:32 7,903.84 7,903.84 7,901.55 7,901.91 1,673.1K
14:33 7,901.88 7,902.23 7,900.94 7,900.94 1,595.6K
14:34 7,901.14 7,905.24 7,901.14 7,904.28 1,811.5K
14:35 7,905.19 7,909.84 7,904.85 7,909.14 2,030.3K
14:36 7,909.54 7,910.31 7,908.67 7,909.67 1,749.4K
14:37 7,910.06 7,911.82 7,908.12 7,908.12 2,413.2K
14:38 7,907.89 7,908.90 7,906.42 7,906.42 1,839.9K
14:39 7,906.58 7,906.58 7,904.94 7,904.94 1,899.9K
14:40 7,905.34 7,905.41 7,903.95 7,904.28 1,471.0K
14:41 7,904.10 7,904.39 7,901.03 7,901.31 1,741.1K
14:42 7,901.58 7,905.36 7,901.58 7,904.99 1,678.5K
14:43 7,904.92 7,907.78 7,904.92 7,907.02 1,566.5K
14:44 7,906.90 7,910.98 7,906.90 7,910.98 2,243.7K
14:45 7,910.89 7,911.89 7,910.43 7,910.84 2,488.1K
14:46 7,910.39 7,913.18 7,910.39 7,913.09 2,255.3K
14:47 7,913.15 7,913.15 7,911.25 7,911.82 2,310.7K
14:48 7,912.20 7,912.88 7,911.46 7,912.04 2,471.1K
14:49 7,912.51 7,912.51 7,910.29 7,910.70 2,917.7K
14:50 7,910.26 7,911.46 7,909.86 7,910.22 2,890.8K
14:51 7,910.45 7,912.07 7,910.30 7,911.84 2,623.6K
14:52 7,911.78 7,912.58 7,910.88 7,911.12 2,497.1K
14:53 7,911.43 7,912.10 7,910.93 7,910.93 2,748.9K
14:54 7,911.19 7,912.60 7,911.19 7,911.81 3,116.1K
14:55 7,912.56 7,912.99 7,911.94 7,912.81 3,922.5K
14:56 7,913.07 7,913.07 7,911.55 7,911.55 3,942.8K
14:57 7,912.29 7,912.37 7,912.13 7,912.13 365.6K
14:58 7,912.13 7,912.13 7,912.13 7,912.13 0.0K
14:59 7,912.13 7,912.42 7,911.77 7,911.77 6,327.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし