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 7,868.10 7,868.10 7,868.10 7,868.10 3,287.1K
09:29 7,868.10 7,868.10 7,868.10 7,868.10 0.0K
09:30 7,877.96 7,908.90 7,877.96 7,900.01 26,540.2K
09:31 7,899.40 7,899.40 7,887.71 7,893.21 15,711.5K
09:32 7,892.53 7,892.53 7,881.96 7,891.73 15,840.8K
09:33 7,894.51 7,900.39 7,890.99 7,892.35 9,301.3K
09:34 7,893.23 7,896.30 7,890.53 7,896.30 7,390.8K
09:35 7,897.12 7,908.86 7,897.12 7,908.86 6,772.2K
09:36 7,909.59 7,912.56 7,909.59 7,911.85 6,437.4K
09:37 7,911.17 7,917.30 7,910.31 7,910.31 7,928.5K
09:38 7,910.61 7,916.39 7,909.40 7,916.11 6,505.0K
09:39 7,916.75 7,918.28 7,908.48 7,908.48 5,645.1K
09:40 7,907.61 7,907.61 7,898.75 7,900.25 4,402.4K
09:41 7,901.00 7,901.00 7,895.95 7,900.01 3,953.5K
09:42 7,900.42 7,904.53 7,899.98 7,903.19 4,012.7K
09:43 7,903.14 7,903.14 7,898.31 7,898.31 4,539.7K
09:44 7,898.49 7,904.53 7,898.49 7,901.94 4,009.7K
09:45 7,902.62 7,903.51 7,899.84 7,903.51 3,076.2K
09:46 7,904.42 7,908.73 7,904.04 7,904.57 4,696.1K
09:47 7,904.90 7,906.85 7,904.90 7,906.40 2,838.4K
09:48 7,905.92 7,908.06 7,905.55 7,906.86 3,340.2K
09:49 7,907.23 7,907.77 7,903.65 7,904.20 3,149.9K
09:50 7,904.44 7,904.44 7,899.76 7,899.76 3,149.3K
09:51 7,899.78 7,902.64 7,899.78 7,902.20 2,542.8K
09:52 7,902.85 7,904.37 7,902.06 7,902.70 3,276.1K
09:53 7,902.00 7,902.69 7,901.06 7,901.97 2,209.4K
09:54 7,901.84 7,901.84 7,898.31 7,899.17 2,238.3K
09:55 7,898.90 7,899.43 7,897.64 7,899.10 2,037.6K
09:56 7,899.85 7,902.56 7,899.85 7,902.56 2,560.3K
09:57 7,902.60 7,906.59 7,902.60 7,906.21 3,378.8K
09:58 7,906.54 7,907.57 7,903.44 7,903.44 3,424.7K
09:59 7,903.22 7,903.22 7,900.76 7,901.83 2,463.2K
10:00 7,901.72 7,902.20 7,899.84 7,901.87 2,943.6K
10:01 7,902.20 7,909.72 7,901.73 7,909.50 2,852.2K
10:02 7,908.39 7,908.83 7,904.38 7,908.10 2,543.3K
10:03 7,908.88 7,909.83 7,908.39 7,909.83 2,130.1K
10:04 7,909.87 7,910.50 7,908.95 7,909.79 3,375.0K
10:05 7,910.44 7,914.25 7,908.35 7,908.35 3,948.1K
10:06 7,907.80 7,908.75 7,906.99 7,908.75 2,944.8K
10:07 7,908.84 7,909.21 7,902.53 7,902.53 3,226.2K
10:08 7,902.47 7,904.69 7,901.23 7,904.69 2,582.8K
10:09 7,904.85 7,906.05 7,904.62 7,905.75 2,056.9K
10:10 7,905.57 7,906.41 7,901.94 7,902.31 2,141.0K
10:11 7,901.72 7,901.80 7,897.20 7,897.20 2,434.7K
10:12 7,896.10 7,898.12 7,896.10 7,898.12 1,796.1K
10:13 7,896.96 7,898.83 7,896.96 7,898.47 1,880.0K
10:14 7,898.85 7,898.85 7,895.57 7,895.81 1,851.1K
10:15 7,895.89 7,896.08 7,894.54 7,894.64 1,611.9K
10:16 7,895.03 7,895.03 7,893.97 7,894.27 1,479.8K
10:17 7,893.51 7,894.37 7,892.22 7,893.79 1,550.3K
10:18 7,894.06 7,897.07 7,894.06 7,896.39 1,444.1K
10:19 7,896.48 7,897.61 7,895.87 7,896.10 1,491.1K
10:20 7,895.83 7,897.29 7,895.23 7,897.13 1,889.3K
10:21 7,897.26 7,900.61 7,897.26 7,899.75 2,123.0K
10:22 7,899.85 7,900.21 7,898.67 7,899.26 2,092.8K
10:23 7,899.27 7,899.27 7,897.21 7,898.48 1,636.0K
10:24 7,897.36 7,898.36 7,897.36 7,898.09 1,466.8K
10:25 7,898.02 7,901.24 7,898.02 7,900.65 1,523.6K
10:26 7,900.39 7,903.35 7,900.39 7,903.35 1,614.2K
10:27 7,903.64 7,906.87 7,903.30 7,904.35 2,249.0K
10:28 7,904.43 7,905.00 7,902.47 7,904.65 1,705.1K
10:29 7,905.15 7,905.16 7,903.40 7,904.45 2,662.8K
10:30 7,904.69 7,906.63 7,903.87 7,906.30 2,536.9K
10:31 7,907.16 7,910.29 7,907.16 7,910.28 3,263.6K
10:32 7,910.33 7,912.01 7,908.73 7,908.73 2,194.7K
10:33 7,908.28 7,908.71 7,907.70 7,907.74 1,424.2K
10:34 7,907.40 7,907.97 7,905.69 7,907.47 2,077.8K
10:35 7,907.37 7,907.85 7,906.49 7,906.49 1,731.8K
10:36 7,906.44 7,908.02 7,906.32 7,906.82 1,615.9K
10:37 7,906.70 7,910.23 7,906.70 7,909.88 1,772.1K
10:38 7,910.25 7,910.68 7,909.53 7,909.77 1,326.6K
10:39 7,910.29 7,910.53 7,908.85 7,909.37 1,433.7K
10:40 7,909.19 7,910.77 7,908.81 7,910.77 1,904.4K
10:41 7,910.67 7,911.42 7,909.46 7,910.75 2,100.6K
10:42 7,910.92 7,910.92 7,909.01 7,909.86 1,217.9K
10:43 7,909.65 7,909.65 7,907.21 7,907.21 1,480.5K
10:44 7,907.02 7,907.02 7,904.32 7,905.36 1,078.4K
10:45 7,905.00 7,905.89 7,904.25 7,905.64 1,317.0K
10:46 7,906.06 7,906.10 7,904.03 7,904.10 1,332.6K
10:47 7,904.03 7,904.70 7,903.21 7,904.29 1,245.7K
10:48 7,904.71 7,906.43 7,904.25 7,905.68 1,476.4K
10:49 7,905.56 7,906.70 7,905.36 7,905.43 816.6K
10:50 7,904.94 7,905.24 7,903.85 7,904.90 1,005.3K
10:51 7,905.41 7,907.71 7,905.41 7,906.78 1,843.0K
10:52 7,907.29 7,907.29 7,906.02 7,906.24 1,036.6K
10:53 7,905.71 7,907.40 7,905.53 7,907.33 1,275.2K
10:54 7,907.53 7,908.16 7,907.32 7,907.61 1,483.0K
10:55 7,907.53 7,909.36 7,907.53 7,909.36 1,272.7K
10:56 7,909.07 7,911.00 7,907.78 7,910.75 1,619.1K
10:57 7,910.91 7,913.92 7,910.86 7,912.95 2,018.4K
10:58 7,913.82 7,916.31 7,913.82 7,914.48 2,734.4K
10:59 7,915.56 7,916.41 7,914.35 7,916.41 2,102.1K
11:00 7,916.23 7,916.50 7,913.55 7,914.52 1,767.1K
11:01 7,915.05 7,915.94 7,914.31 7,914.54 1,525.9K
11:02 7,914.25 7,916.11 7,914.25 7,916.11 1,416.4K
11:03 7,916.19 7,919.24 7,916.19 7,916.84 2,077.3K
11:04 7,917.22 7,917.53 7,915.23 7,916.76 1,791.1K
11:05 7,916.94 7,918.53 7,916.45 7,917.98 1,806.4K
11:06 7,917.17 7,917.24 7,914.81 7,915.61 1,512.3K
11:07 7,916.06 7,918.60 7,916.06 7,918.55 1,396.9K
11:08 7,918.38 7,919.79 7,918.38 7,919.28 1,432.6K
11:09 7,919.84 7,922.88 7,919.26 7,919.67 2,020.4K
11:10 7,920.11 7,920.11 7,917.67 7,918.45 1,572.2K
11:11 7,918.61 7,920.35 7,918.49 7,920.35 2,002.0K
11:12 7,920.67 7,920.95 7,919.73 7,920.91 1,663.2K
11:13 7,920.78 7,923.09 7,920.78 7,922.91 1,876.0K
11:14 7,923.03 7,926.62 7,923.03 7,925.51 2,390.8K
11:15 7,924.73 7,924.86 7,922.52 7,923.15 1,841.7K
11:16 7,923.30 7,925.60 7,922.94 7,925.60 1,590.2K
11:17 7,926.14 7,926.14 7,925.06 7,925.76 1,265.3K
11:18 7,925.92 7,930.07 7,925.92 7,927.97 1,899.3K
11:19 7,927.73 7,929.13 7,922.76 7,922.76 1,793.3K
11:20 7,923.10 7,924.61 7,922.93 7,924.61 1,312.7K
11:21 7,924.61 7,925.16 7,923.49 7,923.78 1,149.5K
11:22 7,924.12 7,926.21 7,923.56 7,926.21 1,152.4K
11:23 7,926.01 7,928.25 7,926.01 7,926.94 1,598.7K
11:24 7,927.51 7,929.43 7,926.81 7,928.61 1,856.8K
11:25 7,928.42 7,929.63 7,926.92 7,928.77 1,383.8K
11:26 7,928.45 7,931.92 7,928.33 7,930.35 2,121.5K
11:27 7,930.52 7,931.16 7,929.13 7,929.95 1,429.5K
11:28 7,930.22 7,931.41 7,929.55 7,930.67 1,276.2K
11:29 7,931.10 7,933.71 7,929.21 7,929.21 1,856.7K
11:30 7,928.70 7,929.48 7,928.70 7,929.48 95.8K
11:31 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:32 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:33 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:34 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:35 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:36 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:37 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:38 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:39 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:40 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:41 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:42 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:43 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:44 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:45 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:46 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:47 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:48 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:49 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:50 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:51 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:52 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:53 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:54 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:55 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:56 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:57 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:58 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
11:59 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:00 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:01 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:02 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:03 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:04 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:05 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:06 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:07 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:08 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:09 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:10 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:11 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:12 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:13 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:14 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:15 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:16 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:17 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:18 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:19 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:20 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:21 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:22 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:23 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:24 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:25 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:26 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:27 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:28 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:29 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:30 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:31 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:32 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:33 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:34 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:35 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:36 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:37 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:38 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:39 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:40 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:41 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:42 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:43 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:44 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:45 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:46 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:47 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:48 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:49 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:50 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:51 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:52 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:53 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:54 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:55 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:56 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:57 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:58 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
12:59 7,929.48 7,929.48 7,929.48 7,929.48 0.0K
13:00 7,929.48 7,932.64 7,926.52 7,928.08 6,913.7K
13:01 7,927.91 7,928.25 7,920.71 7,924.15 3,531.9K
13:02 7,924.34 7,925.96 7,923.25 7,925.96 2,916.9K
13:03 7,925.76 7,928.55 7,925.20 7,928.55 2,479.5K
13:04 7,928.38 7,931.75 7,927.28 7,931.75 2,408.0K
13:05 7,932.16 7,938.87 7,932.07 7,934.76 3,222.5K
13:06 7,933.92 7,937.30 7,932.90 7,936.28 1,993.3K
13:07 7,936.12 7,936.39 7,934.02 7,934.53 1,895.1K
13:08 7,934.71 7,935.30 7,933.35 7,934.41 2,239.9K
13:09 7,934.14 7,937.35 7,934.14 7,936.49 2,120.4K
13:10 7,936.61 7,938.34 7,936.61 7,938.34 2,900.3K
13:11 7,938.69 7,939.51 7,938.05 7,939.51 2,283.9K
13:12 7,939.76 7,940.71 7,935.49 7,935.77 2,171.6K
13:13 7,935.19 7,935.60 7,932.84 7,933.67 1,362.8K
13:14 7,933.30 7,933.60 7,932.46 7,932.98 1,657.5K
13:15 7,933.14 7,936.10 7,933.05 7,935.26 1,986.2K
13:16 7,934.51 7,936.37 7,934.27 7,934.45 1,710.3K
13:17 7,935.09 7,936.14 7,933.54 7,933.54 1,430.4K
13:18 7,933.48 7,933.48 7,932.11 7,933.15 1,423.1K
13:19 7,932.42 7,933.01 7,930.92 7,930.92 1,439.0K
13:20 7,931.01 7,931.37 7,930.45 7,930.48 1,677.8K
13:21 7,930.93 7,933.16 7,930.84 7,932.45 1,740.0K
13:22 7,932.88 7,933.07 7,931.04 7,931.04 2,378.5K
13:23 7,931.51 7,933.56 7,931.51 7,932.38 1,815.2K
13:24 7,932.37 7,933.19 7,931.59 7,932.37 1,513.6K
13:25 7,932.24 7,932.38 7,931.29 7,932.20 1,605.8K
13:26 7,932.31 7,932.31 7,930.23 7,930.95 1,994.4K
13:27 7,930.87 7,932.05 7,930.86 7,931.96 3,476.2K
13:28 7,931.99 7,933.63 7,931.42 7,933.38 1,184.5K
13:29 7,933.54 7,933.62 7,932.82 7,932.96 1,529.4K
13:30 7,932.41 7,934.48 7,932.41 7,933.86 1,392.6K
13:31 7,934.41 7,934.85 7,933.76 7,933.99 1,502.1K
13:32 7,933.92 7,934.10 7,931.16 7,932.15 1,634.0K
13:33 7,932.19 7,935.70 7,932.19 7,935.70 1,684.6K
13:34 7,935.65 7,936.75 7,935.57 7,935.86 1,497.4K
13:35 7,935.55 7,937.19 7,935.55 7,937.03 1,703.1K
13:36 7,937.06 7,937.67 7,935.94 7,937.10 1,635.1K
13:37 7,936.84 7,937.67 7,936.12 7,936.61 2,015.4K
13:38 7,937.17 7,937.66 7,935.22 7,935.79 2,106.7K
13:39 7,935.88 7,937.01 7,935.71 7,935.96 1,897.6K
13:40 7,936.24 7,936.24 7,933.33 7,933.86 2,424.8K
13:41 7,933.68 7,934.33 7,933.26 7,933.26 1,771.6K
13:42 7,933.54 7,934.56 7,933.51 7,934.56 1,882.9K
13:43 7,934.53 7,934.58 7,931.50 7,931.50 1,729.0K
13:44 7,931.18 7,932.44 7,931.18 7,932.08 1,399.3K
13:45 7,931.89 7,931.89 7,930.15 7,930.15 1,454.5K
13:46 7,930.50 7,930.50 7,928.00 7,928.52 1,186.1K
13:47 7,928.48 7,929.38 7,927.92 7,927.97 1,379.8K
13:48 7,927.73 7,927.73 7,925.22 7,925.75 1,632.6K
13:49 7,925.44 7,925.77 7,923.76 7,923.76 1,448.4K
13:50 7,923.89 7,924.58 7,923.09 7,923.14 1,633.4K
13:51 7,922.32 7,922.32 7,919.96 7,920.12 1,798.6K
13:52 7,920.40 7,920.40 7,919.45 7,919.96 1,726.3K
13:53 7,919.79 7,920.35 7,919.38 7,920.32 1,510.0K
13:54 7,920.20 7,920.20 7,918.58 7,918.77 1,528.8K
13:55 7,918.81 7,919.57 7,918.25 7,919.51 1,244.3K
13:56 7,919.55 7,920.85 7,919.55 7,920.82 1,435.2K
13:57 7,920.96 7,921.66 7,920.80 7,920.92 1,268.7K
13:58 7,921.09 7,922.90 7,920.79 7,922.27 1,138.8K
13:59 7,922.41 7,923.81 7,922.09 7,923.24 1,818.1K
14:00 7,922.78 7,923.69 7,922.27 7,922.52 1,271.1K
14:01 7,921.29 7,921.76 7,920.10 7,921.01 1,234.8K
14:02 7,921.08 7,921.69 7,918.84 7,918.84 1,217.8K
14:03 7,918.23 7,918.83 7,917.87 7,917.93 1,320.5K
14:04 7,917.99 7,918.85 7,917.09 7,918.85 1,362.9K
14:05 7,918.85 7,920.11 7,918.29 7,920.11 1,194.4K
14:06 7,919.94 7,920.92 7,919.44 7,919.67 1,644.1K
14:07 7,918.93 7,920.31 7,918.93 7,920.31 1,052.2K
14:08 7,920.67 7,920.98 7,919.68 7,919.68 1,350.8K
14:09 7,920.03 7,920.03 7,916.46 7,916.46 1,543.0K
14:10 7,916.10 7,916.28 7,914.33 7,914.71 1,613.6K
14:11 7,914.65 7,916.04 7,914.10 7,915.80 2,291.3K
14:12 7,916.06 7,918.35 7,915.71 7,917.82 2,071.2K
14:13 7,918.08 7,918.31 7,916.86 7,917.21 1,277.5K
14:14 7,917.43 7,918.35 7,917.06 7,917.60 961.0K
14:15 7,918.19 7,918.19 7,916.85 7,917.24 1,148.8K
14:16 7,916.92 7,918.04 7,916.50 7,917.31 1,168.8K
14:17 7,917.20 7,919.15 7,916.71 7,918.93 1,158.6K
14:18 7,919.25 7,919.35 7,918.54 7,918.92 1,551.5K
14:19 7,918.70 7,919.36 7,918.35 7,919.01 1,295.4K
14:20 7,919.05 7,920.40 7,919.05 7,920.40 995.4K
14:21 7,920.29 7,920.29 7,917.89 7,918.02 1,244.4K
14:22 7,918.01 7,919.74 7,917.90 7,919.49 977.4K
14:23 7,919.49 7,919.83 7,918.79 7,919.07 1,115.2K
14:24 7,918.99 7,920.76 7,918.88 7,920.76 1,215.3K
14:25 7,920.15 7,920.77 7,918.72 7,919.22 991.7K
14:26 7,919.30 7,919.30 7,917.64 7,917.64 1,185.1K
14:27 7,917.86 7,918.24 7,917.09 7,917.79 1,257.7K
14:28 7,917.48 7,918.67 7,917.26 7,918.67 1,117.0K
14:29 7,918.30 7,919.25 7,917.87 7,918.15 1,180.8K
14:30 7,918.77 7,918.78 7,916.96 7,917.20 1,418.9K
14:31 7,917.51 7,917.87 7,917.32 7,917.39 1,461.1K
14:32 7,917.35 7,917.35 7,916.30 7,916.81 1,308.1K
14:33 7,917.03 7,918.30 7,916.18 7,918.30 1,361.7K
14:34 7,917.99 7,918.93 7,917.33 7,918.63 1,494.8K
14:35 7,918.44 7,918.81 7,917.79 7,918.81 1,372.0K
14:36 7,918.57 7,918.87 7,917.85 7,917.85 1,421.5K
14:37 7,918.31 7,918.31 7,917.06 7,917.09 1,592.8K
14:38 7,917.35 7,918.17 7,916.90 7,917.06 1,816.0K
14:39 7,917.11 7,917.11 7,915.32 7,915.57 2,125.1K
14:40 7,915.05 7,915.87 7,914.92 7,915.37 1,988.1K
14:41 7,915.32 7,915.58 7,913.90 7,914.14 1,997.6K
14:42 7,914.75 7,914.75 7,912.51 7,912.51 1,914.2K
14:43 7,912.66 7,913.08 7,911.62 7,912.90 2,082.9K
14:44 7,912.89 7,913.76 7,911.93 7,911.93 1,999.9K
14:45 7,911.71 7,911.96 7,910.40 7,910.40 2,559.5K
14:46 7,910.91 7,912.65 7,910.91 7,912.65 2,259.0K
14:47 7,912.77 7,913.53 7,912.39 7,913.06 1,517.4K
14:48 7,913.35 7,914.63 7,912.98 7,914.63 2,402.6K
14:49 7,914.52 7,914.62 7,913.80 7,914.26 2,030.9K
14:50 7,914.11 7,914.11 7,912.25 7,912.25 2,177.4K
14:51 7,912.64 7,913.91 7,912.60 7,913.68 2,353.9K
14:52 7,913.72 7,914.91 7,913.72 7,914.17 2,464.6K
14:53 7,914.56 7,914.74 7,913.51 7,914.49 2,664.7K
14:54 7,914.11 7,915.38 7,912.91 7,915.26 3,123.5K
14:55 7,914.20 7,914.85 7,913.70 7,914.76 3,436.2K
14:56 7,915.12 7,916.10 7,914.27 7,914.45 3,357.7K
14:57 7,915.12 7,915.12 7,914.97 7,915.00 194.7K
14:58 7,915.00 7,915.00 7,915.00 7,915.00 0.0K
14:59 7,915.00 7,915.19 7,913.96 7,913.96 5,146.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし