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 7,653.06 7,653.06 7,653.06 7,653.06 3,141.7K
09:29 7,653.06 7,653.06 7,653.06 7,653.06 0.0K
09:30 7,653.06 7,655.97 7,640.24 7,640.24 13,275.2K
09:31 7,635.54 7,636.12 7,630.22 7,630.66 8,635.7K
09:32 7,631.32 7,631.32 7,612.24 7,617.01 9,035.1K
09:33 7,618.37 7,623.75 7,617.70 7,619.70 6,251.4K
09:34 7,617.80 7,637.86 7,617.80 7,637.86 5,082.4K
09:35 7,637.15 7,637.59 7,633.20 7,633.20 4,644.1K
09:36 7,631.32 7,631.32 7,621.75 7,628.30 4,807.4K
09:37 7,629.59 7,644.37 7,628.49 7,644.37 4,153.7K
09:38 7,644.09 7,654.46 7,643.56 7,654.46 4,136.1K
09:39 7,655.64 7,657.05 7,648.95 7,649.17 4,512.3K
09:40 7,648.97 7,663.36 7,648.97 7,660.25 3,808.5K
09:41 7,662.07 7,668.15 7,661.10 7,666.50 4,891.8K
09:42 7,666.75 7,668.26 7,665.49 7,666.78 3,467.8K
09:43 7,665.93 7,665.93 7,658.98 7,660.23 3,625.2K
09:44 7,660.81 7,660.91 7,659.11 7,660.18 3,641.1K
09:45 7,660.37 7,660.37 7,644.94 7,644.94 4,114.1K
09:46 7,642.48 7,642.48 7,636.60 7,638.11 4,556.2K
09:47 7,638.08 7,638.08 7,629.92 7,634.97 4,070.9K
09:48 7,635.26 7,642.63 7,635.26 7,642.63 2,653.6K
09:49 7,643.78 7,653.66 7,643.78 7,652.66 2,930.4K
09:50 7,654.08 7,654.77 7,645.11 7,645.11 3,560.2K
09:51 7,645.41 7,649.16 7,644.55 7,646.41 3,097.8K
09:52 7,646.51 7,646.80 7,641.97 7,643.13 2,288.7K
09:53 7,643.06 7,645.74 7,641.96 7,642.76 2,146.2K
09:54 7,643.50 7,645.40 7,641.25 7,644.81 2,382.5K
09:55 7,644.00 7,644.00 7,640.30 7,641.77 2,610.4K
09:56 7,640.24 7,640.24 7,635.00 7,638.15 3,861.2K
09:57 7,637.59 7,644.80 7,637.59 7,643.20 2,474.4K
09:58 7,643.39 7,649.42 7,642.24 7,648.49 2,403.8K
09:59 7,648.25 7,648.30 7,640.44 7,640.44 2,325.5K
10:00 7,641.30 7,641.56 7,636.28 7,637.56 3,330.5K
10:01 7,637.10 7,641.50 7,637.10 7,638.62 2,285.8K
10:02 7,639.77 7,643.05 7,639.26 7,642.92 3,216.0K
10:03 7,643.09 7,643.18 7,638.30 7,638.30 2,663.7K
10:04 7,637.28 7,638.71 7,636.41 7,636.65 1,969.6K
10:05 7,635.66 7,635.66 7,632.41 7,633.16 2,013.8K
10:06 7,633.14 7,633.35 7,628.39 7,629.60 2,514.9K
10:07 7,628.75 7,629.42 7,627.24 7,627.62 1,848.4K
10:08 7,627.76 7,628.51 7,626.49 7,628.09 2,111.1K
10:09 7,627.76 7,628.00 7,625.57 7,626.39 1,924.6K
10:10 7,626.89 7,627.54 7,625.45 7,626.86 1,747.1K
10:11 7,626.14 7,627.00 7,625.24 7,625.53 2,131.6K
10:12 7,625.65 7,626.21 7,624.08 7,625.85 2,641.3K
10:13 7,625.11 7,625.49 7,622.95 7,623.20 2,102.2K
10:14 7,623.38 7,624.15 7,623.10 7,623.42 2,357.0K
10:15 7,624.19 7,626.79 7,623.71 7,626.22 2,260.9K
10:16 7,626.84 7,628.72 7,626.25 7,627.50 1,572.4K
10:17 7,627.37 7,627.37 7,624.46 7,624.94 2,228.0K
10:18 7,625.80 7,627.15 7,625.34 7,626.96 1,745.8K
10:19 7,626.78 7,627.71 7,625.34 7,625.34 1,911.4K
10:20 7,624.81 7,625.61 7,623.44 7,625.61 2,486.5K
10:21 7,625.41 7,627.07 7,624.09 7,627.07 2,295.0K
10:22 7,627.22 7,627.97 7,626.41 7,626.60 1,394.6K
10:23 7,626.69 7,627.43 7,625.13 7,627.43 1,974.7K
10:24 7,627.35 7,629.40 7,627.35 7,629.13 1,880.8K
10:25 7,628.39 7,629.03 7,626.26 7,626.56 1,914.8K
10:26 7,626.20 7,628.37 7,626.20 7,628.18 1,307.3K
10:27 7,628.76 7,632.27 7,628.63 7,632.20 1,428.6K
10:28 7,632.15 7,632.26 7,628.69 7,629.32 1,344.8K
10:29 7,629.53 7,631.05 7,628.26 7,630.26 1,616.5K
10:30 7,630.20 7,630.44 7,627.98 7,628.25 1,855.0K
10:31 7,628.55 7,632.61 7,627.87 7,632.61 1,032.8K
10:32 7,632.21 7,632.94 7,629.39 7,629.39 1,304.7K
10:33 7,629.18 7,629.18 7,627.08 7,627.30 1,372.6K
10:34 7,626.94 7,628.79 7,626.86 7,628.50 1,280.7K
10:35 7,628.56 7,632.05 7,628.56 7,632.05 943.9K
10:36 7,631.91 7,631.98 7,629.97 7,630.36 1,008.8K
10:37 7,630.63 7,633.68 7,630.42 7,633.68 1,088.4K
10:38 7,634.09 7,636.33 7,633.43 7,635.98 1,137.7K
10:39 7,635.32 7,637.82 7,634.98 7,637.82 1,462.8K
10:40 7,637.96 7,645.95 7,637.30 7,645.74 1,886.1K
10:41 7,646.09 7,650.14 7,646.09 7,649.49 2,086.8K
10:42 7,649.10 7,649.75 7,647.32 7,647.32 1,547.3K
10:43 7,647.19 7,647.19 7,645.89 7,646.13 1,101.6K
10:44 7,645.90 7,646.39 7,644.56 7,645.82 1,227.5K
10:45 7,645.61 7,645.88 7,643.85 7,643.85 1,232.4K
10:46 7,643.38 7,643.38 7,638.39 7,641.43 2,136.7K
10:47 7,641.31 7,643.49 7,640.54 7,643.49 968.5K
10:48 7,643.85 7,645.83 7,642.73 7,643.25 991.2K
10:49 7,643.53 7,643.53 7,640.89 7,641.52 964.2K
10:50 7,640.83 7,640.83 7,636.63 7,637.58 1,358.5K
10:51 7,636.80 7,637.62 7,634.68 7,634.68 1,317.4K
10:52 7,634.81 7,634.81 7,629.92 7,630.38 1,408.6K
10:53 7,630.67 7,630.92 7,629.26 7,629.26 1,209.6K
10:54 7,629.04 7,629.25 7,626.66 7,626.66 1,118.4K
10:55 7,626.93 7,629.69 7,626.65 7,629.10 1,440.2K
10:56 7,628.17 7,628.74 7,627.04 7,628.74 1,228.8K
10:57 7,628.72 7,628.72 7,627.29 7,627.71 2,047.8K
10:58 7,627.98 7,628.16 7,626.93 7,627.64 1,095.4K
10:59 7,627.71 7,628.48 7,627.37 7,627.59 990.1K
11:00 7,627.88 7,627.88 7,624.90 7,625.24 1,418.8K
11:01 7,625.08 7,626.12 7,624.61 7,625.50 1,380.3K
11:02 7,625.67 7,625.98 7,623.86 7,624.56 1,140.3K
11:03 7,624.22 7,624.22 7,622.40 7,622.86 1,368.3K
11:04 7,622.63 7,626.11 7,622.63 7,625.28 1,380.5K
11:05 7,625.26 7,625.75 7,624.51 7,625.75 975.0K
11:06 7,625.66 7,626.30 7,624.38 7,626.30 1,575.6K
11:07 7,626.47 7,626.47 7,624.54 7,626.14 986.9K
11:08 7,625.98 7,626.26 7,625.37 7,625.52 789.2K
11:09 7,625.67 7,626.62 7,625.09 7,625.95 840.5K
11:10 7,626.01 7,628.97 7,625.49 7,628.47 862.3K
11:11 7,628.55 7,629.10 7,627.95 7,628.95 715.6K
11:12 7,629.70 7,632.14 7,629.26 7,631.75 735.9K
11:13 7,631.17 7,631.70 7,629.74 7,631.32 807.5K
11:14 7,630.93 7,631.30 7,630.36 7,630.75 704.4K
11:15 7,630.23 7,632.81 7,629.53 7,632.81 722.9K
11:16 7,632.84 7,633.68 7,632.56 7,633.68 708.4K
11:17 7,633.70 7,640.08 7,633.43 7,640.08 1,431.9K
11:18 7,640.45 7,641.63 7,639.31 7,641.14 959.0K
11:19 7,640.76 7,644.78 7,640.76 7,643.09 1,202.7K
11:20 7,643.15 7,643.15 7,639.53 7,640.55 833.8K
11:21 7,640.26 7,641.27 7,639.79 7,640.94 796.6K
11:22 7,641.00 7,642.17 7,640.68 7,641.80 1,006.9K
11:23 7,641.77 7,642.61 7,639.10 7,640.24 911.3K
11:24 7,640.43 7,640.97 7,638.56 7,638.87 1,155.1K
11:25 7,638.54 7,639.11 7,637.90 7,638.48 834.9K
11:26 7,638.11 7,639.82 7,638.03 7,639.79 699.2K
11:27 7,640.14 7,640.14 7,639.07 7,639.30 679.4K
11:28 7,639.11 7,639.11 7,636.53 7,636.53 664.8K
11:29 7,636.70 7,636.70 7,633.90 7,635.09 989.3K
11:30 7,635.07 7,635.34 7,635.07 7,635.34 36.8K
11:31 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:32 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:33 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:34 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:35 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:36 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:37 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:38 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:39 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:40 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:41 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:42 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:43 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:44 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:45 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:46 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:47 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:48 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:49 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:50 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:51 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:52 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:53 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:54 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:55 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:56 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:57 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:58 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
11:59 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:00 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:01 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:02 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:03 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:04 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:05 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:06 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:07 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:08 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:09 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:10 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:11 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:12 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:13 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:14 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:15 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:16 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:17 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:18 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:19 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:20 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:21 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:22 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:23 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:24 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:25 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:26 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:27 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:28 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:29 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:30 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:31 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:32 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:33 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:34 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:35 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:36 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:37 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:38 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:39 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:40 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:41 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:42 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:43 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:44 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:45 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:46 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:47 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:48 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:49 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:50 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:51 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:52 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:53 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:54 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:55 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:56 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:57 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:58 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
12:59 7,635.34 7,635.34 7,635.34 7,635.34 0.0K
13:00 7,635.34 7,644.62 7,635.34 7,641.35 4,417.9K
13:01 7,641.60 7,642.82 7,640.74 7,641.45 1,387.6K
13:02 7,642.67 7,647.55 7,642.67 7,647.55 1,745.7K
13:03 7,647.57 7,650.21 7,647.57 7,648.12 1,024.6K
13:04 7,648.08 7,649.94 7,646.43 7,646.43 1,235.4K
13:05 7,644.55 7,644.89 7,642.66 7,644.52 1,225.1K
13:06 7,644.35 7,646.75 7,644.10 7,645.43 1,398.9K
13:07 7,644.89 7,646.78 7,644.69 7,644.80 1,473.2K
13:08 7,646.14 7,648.78 7,645.85 7,648.78 1,539.1K
13:09 7,649.80 7,650.53 7,646.76 7,647.56 1,739.8K
13:10 7,647.66 7,648.07 7,645.77 7,647.49 1,363.9K
13:11 7,646.86 7,647.44 7,643.35 7,643.95 1,453.5K
13:12 7,643.63 7,645.84 7,643.57 7,645.16 1,130.8K
13:13 7,644.76 7,644.76 7,638.53 7,639.70 1,424.6K
13:14 7,639.17 7,639.56 7,636.43 7,636.78 1,156.1K
13:15 7,637.82 7,640.34 7,637.37 7,640.26 1,184.0K
13:16 7,640.11 7,641.15 7,639.26 7,641.15 1,124.9K
13:17 7,641.28 7,645.60 7,641.28 7,642.40 1,472.3K
13:18 7,642.05 7,642.05 7,637.71 7,639.52 1,238.1K
13:19 7,639.32 7,639.34 7,637.69 7,639.30 925.1K
13:20 7,639.24 7,640.84 7,637.93 7,640.67 996.3K
13:21 7,640.29 7,641.39 7,639.82 7,641.16 714.5K
13:22 7,641.08 7,646.97 7,641.08 7,645.59 1,337.3K
13:23 7,645.94 7,649.70 7,645.33 7,649.61 1,707.8K
13:24 7,650.43 7,650.43 7,648.99 7,649.21 1,567.7K
13:25 7,649.75 7,651.26 7,648.26 7,650.56 1,128.7K
13:26 7,650.28 7,650.60 7,648.15 7,649.03 1,106.7K
13:27 7,649.07 7,650.28 7,648.68 7,650.21 1,321.5K
13:28 7,650.26 7,653.53 7,650.23 7,652.65 1,295.0K
13:29 7,653.06 7,654.03 7,652.58 7,653.71 2,060.2K
13:30 7,653.65 7,657.27 7,653.58 7,653.58 3,318.3K
13:31 7,654.87 7,658.59 7,652.67 7,658.59 1,931.7K
13:32 7,658.86 7,662.00 7,658.86 7,661.67 2,079.9K
13:33 7,661.33 7,662.46 7,660.85 7,662.46 1,905.5K
13:34 7,661.97 7,662.83 7,657.84 7,658.54 2,081.3K
13:35 7,658.85 7,658.85 7,657.02 7,657.02 1,783.1K
13:36 7,657.06 7,657.93 7,655.83 7,657.15 1,744.9K
13:37 7,656.98 7,657.19 7,655.25 7,655.25 1,235.7K
13:38 7,655.66 7,655.72 7,654.54 7,654.82 869.2K
13:39 7,655.54 7,657.21 7,655.54 7,657.21 1,875.6K
13:40 7,657.19 7,657.25 7,653.89 7,654.99 1,439.0K
13:41 7,654.26 7,656.48 7,654.01 7,655.61 1,007.1K
13:42 7,655.71 7,657.64 7,654.79 7,656.78 824.5K
13:43 7,658.21 7,660.57 7,658.16 7,660.32 1,194.4K
13:44 7,661.17 7,662.95 7,660.47 7,662.64 925.8K
13:45 7,663.90 7,672.49 7,663.40 7,672.46 2,373.4K
13:46 7,672.81 7,674.47 7,669.26 7,674.47 2,101.2K
13:47 7,674.35 7,676.38 7,674.35 7,676.38 1,528.8K
13:48 7,676.74 7,679.65 7,672.98 7,672.98 2,179.9K
13:49 7,673.02 7,673.29 7,668.82 7,669.22 1,607.8K
13:50 7,669.73 7,670.72 7,668.75 7,669.23 979.9K
13:51 7,669.41 7,669.41 7,667.58 7,668.73 1,181.5K
13:52 7,668.28 7,672.22 7,668.25 7,671.56 1,358.1K
13:53 7,671.78 7,673.20 7,671.33 7,673.00 1,563.9K
13:54 7,673.25 7,673.48 7,672.57 7,673.48 1,530.6K
13:55 7,673.78 7,674.47 7,671.95 7,674.12 1,490.8K
13:56 7,674.66 7,674.66 7,671.95 7,673.09 1,395.9K
13:57 7,673.02 7,676.04 7,672.15 7,676.04 1,266.6K
13:58 7,676.21 7,678.71 7,674.97 7,678.71 1,400.3K
13:59 7,678.91 7,679.26 7,677.91 7,679.22 1,499.8K
14:00 7,679.55 7,680.17 7,676.82 7,680.17 1,696.8K
14:01 7,680.66 7,688.82 7,680.62 7,688.82 2,655.6K
14:02 7,689.20 7,696.37 7,688.81 7,696.37 3,279.7K
14:03 7,696.78 7,696.78 7,689.00 7,690.71 2,478.9K
14:04 7,690.33 7,693.30 7,689.34 7,692.34 1,609.1K
14:05 7,691.85 7,691.85 7,688.63 7,688.63 1,673.1K
14:06 7,688.80 7,688.80 7,685.40 7,686.80 1,672.2K
14:07 7,687.48 7,692.97 7,687.48 7,692.22 1,509.0K
14:08 7,692.58 7,695.42 7,692.21 7,693.95 2,433.4K
14:09 7,693.91 7,694.76 7,692.11 7,694.57 1,567.1K
14:10 7,694.52 7,694.94 7,693.79 7,693.79 1,465.5K
14:11 7,694.60 7,694.60 7,692.90 7,693.85 1,484.8K
14:12 7,693.84 7,693.94 7,690.27 7,690.27 1,949.6K
14:13 7,689.95 7,693.82 7,689.87 7,693.61 1,468.3K
14:14 7,693.42 7,696.88 7,693.05 7,696.88 1,560.9K
14:15 7,696.01 7,697.08 7,695.68 7,696.04 1,825.4K
14:16 7,696.02 7,696.19 7,691.96 7,691.96 1,874.7K
14:17 7,692.05 7,692.29 7,688.47 7,690.71 2,071.2K
14:18 7,690.86 7,691.84 7,690.36 7,690.36 989.8K
14:19 7,691.35 7,691.38 7,689.39 7,689.58 1,436.2K
14:20 7,690.33 7,690.33 7,687.50 7,687.77 1,441.6K
14:21 7,687.56 7,687.56 7,684.03 7,684.11 1,632.7K
14:22 7,683.99 7,684.69 7,683.18 7,684.69 1,163.9K
14:23 7,684.73 7,685.57 7,683.88 7,684.14 1,170.5K
14:24 7,684.14 7,684.20 7,682.49 7,682.80 1,022.2K
14:25 7,683.15 7,683.15 7,682.18 7,682.89 1,027.4K
14:26 7,682.65 7,682.65 7,681.32 7,682.27 1,412.4K
14:27 7,681.91 7,681.91 7,679.93 7,680.90 1,256.2K
14:28 7,681.25 7,683.15 7,681.25 7,682.99 1,996.6K
14:29 7,683.20 7,685.08 7,683.20 7,685.05 1,390.5K
14:30 7,685.59 7,688.86 7,685.59 7,688.86 1,576.0K
14:31 7,688.82 7,691.58 7,688.82 7,690.83 1,932.9K
14:32 7,690.72 7,690.72 7,685.58 7,685.90 2,164.5K
14:33 7,686.09 7,687.64 7,685.79 7,687.57 1,365.4K
14:34 7,687.20 7,687.71 7,682.29 7,682.43 2,298.4K
14:35 7,682.62 7,684.20 7,682.62 7,683.55 1,248.6K
14:36 7,683.71 7,683.89 7,682.02 7,683.55 1,487.1K
14:37 7,683.72 7,684.75 7,683.72 7,684.34 1,075.0K
14:38 7,684.44 7,684.73 7,682.45 7,682.62 1,243.0K
14:39 7,682.76 7,682.76 7,681.79 7,682.27 1,297.8K
14:40 7,682.88 7,682.88 7,680.30 7,680.78 1,858.3K
14:41 7,681.03 7,681.03 7,678.43 7,678.97 1,865.1K
14:42 7,678.99 7,679.52 7,678.23 7,678.36 1,320.4K
14:43 7,678.80 7,678.84 7,677.61 7,678.20 1,435.7K
14:44 7,677.71 7,678.67 7,676.86 7,678.66 1,584.1K
14:45 7,678.70 7,678.88 7,677.47 7,678.21 2,052.1K
14:46 7,679.04 7,679.04 7,676.87 7,676.98 1,908.3K
14:47 7,676.92 7,678.46 7,675.84 7,678.46 1,794.2K
14:48 7,678.50 7,678.62 7,677.69 7,678.12 1,605.9K
14:49 7,678.03 7,679.39 7,677.38 7,679.39 1,819.2K
14:50 7,678.97 7,679.18 7,677.14 7,677.24 2,759.1K
14:51 7,677.30 7,677.30 7,676.23 7,676.55 2,433.1K
14:52 7,676.49 7,676.53 7,675.13 7,676.23 2,380.1K
14:53 7,676.32 7,678.25 7,676.32 7,677.84 2,338.9K
14:54 7,677.39 7,677.95 7,675.60 7,677.66 2,863.0K
14:55 7,677.47 7,677.80 7,676.60 7,677.65 2,657.6K
14:56 7,677.67 7,681.20 7,676.53 7,681.20 2,949.9K
14:57 7,681.02 7,681.02 7,680.31 7,680.77 265.5K
14:58 7,680.77 7,680.77 7,680.77 7,680.77 0.0K
14:59 7,680.77 7,680.77 7,675.22 7,675.22 6,208.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし