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 7,810.24 7,810.24 7,810.24 7,810.24 3,209.1K
09:29 7,810.24 7,810.24 7,810.24 7,810.24 0.0K
09:30 7,810.24 7,811.66 7,791.53 7,799.22 15,461.6K
09:31 7,801.37 7,811.67 7,801.37 7,809.23 9,864.2K
09:32 7,810.09 7,811.49 7,807.23 7,809.77 7,247.1K
09:33 7,809.15 7,814.31 7,808.32 7,809.59 7,530.1K
09:34 7,810.08 7,810.83 7,806.34 7,810.83 7,231.5K
09:35 7,809.64 7,816.05 7,809.64 7,815.51 6,162.7K
09:36 7,815.89 7,820.10 7,815.54 7,820.10 4,413.9K
09:37 7,820.27 7,826.63 7,820.27 7,826.63 4,562.9K
09:38 7,827.09 7,829.10 7,825.85 7,825.85 4,725.1K
09:39 7,825.94 7,831.86 7,825.86 7,828.16 5,000.7K
09:40 7,827.37 7,829.85 7,824.83 7,825.06 4,087.7K
09:41 7,825.73 7,825.73 7,822.17 7,824.83 4,390.1K
09:42 7,824.96 7,835.12 7,824.96 7,834.73 5,122.2K
09:43 7,836.07 7,843.51 7,836.07 7,842.66 4,214.2K
09:44 7,842.99 7,842.99 7,837.22 7,837.22 3,907.2K
09:45 7,835.92 7,835.92 7,832.83 7,832.83 3,423.3K
09:46 7,831.34 7,831.34 7,823.97 7,825.54 3,953.1K
09:47 7,825.89 7,828.51 7,824.08 7,826.17 2,896.4K
09:48 7,825.93 7,831.65 7,824.31 7,831.30 3,010.5K
09:49 7,831.09 7,832.84 7,830.49 7,832.13 2,785.1K
09:50 7,832.55 7,832.55 7,827.48 7,827.79 2,670.9K
09:51 7,827.72 7,827.86 7,825.66 7,827.13 2,475.5K
09:52 7,827.31 7,832.09 7,827.31 7,831.03 3,128.8K
09:53 7,830.98 7,841.02 7,830.98 7,839.22 4,807.7K
09:54 7,839.20 7,844.25 7,839.20 7,842.64 3,414.9K
09:55 7,843.08 7,853.61 7,843.01 7,853.27 5,068.9K
09:56 7,852.92 7,855.52 7,852.60 7,855.52 3,506.9K
09:57 7,854.76 7,861.52 7,854.76 7,860.53 4,677.5K
09:58 7,859.90 7,861.35 7,857.99 7,860.25 3,507.9K
09:59 7,860.81 7,865.42 7,860.75 7,864.79 5,438.8K
10:00 7,864.73 7,865.91 7,864.42 7,865.37 4,764.6K
10:01 7,865.68 7,869.31 7,865.68 7,866.82 4,690.2K
10:02 7,867.49 7,867.49 7,860.09 7,861.15 4,616.9K
10:03 7,859.76 7,864.53 7,859.76 7,864.53 3,270.9K
10:04 7,863.43 7,868.64 7,863.43 7,866.83 4,074.4K
10:05 7,867.12 7,869.76 7,867.12 7,869.76 3,232.8K
10:06 7,870.17 7,870.17 7,865.11 7,865.11 2,610.5K
10:07 7,864.60 7,868.25 7,864.60 7,867.51 2,944.6K
10:08 7,867.01 7,868.87 7,867.01 7,868.83 3,713.9K
10:09 7,868.22 7,870.57 7,868.22 7,868.60 2,768.8K
10:10 7,868.56 7,870.27 7,867.73 7,867.96 2,519.7K
10:11 7,868.63 7,868.89 7,867.30 7,867.70 2,297.0K
10:12 7,867.78 7,869.46 7,864.79 7,864.79 2,805.4K
10:13 7,865.06 7,867.05 7,865.06 7,866.90 1,882.5K
10:14 7,867.27 7,870.62 7,866.60 7,870.31 2,872.5K
10:15 7,870.96 7,872.43 7,869.69 7,871.72 2,159.6K
10:16 7,871.88 7,873.76 7,871.35 7,873.37 3,226.5K
10:17 7,873.63 7,878.35 7,873.63 7,878.35 2,707.2K
10:18 7,878.00 7,878.00 7,873.55 7,873.55 2,352.6K
10:19 7,873.38 7,877.35 7,873.06 7,877.06 2,890.2K
10:20 7,876.32 7,877.31 7,875.84 7,876.68 3,210.5K
10:21 7,876.47 7,879.36 7,876.47 7,876.93 2,816.3K
10:22 7,876.96 7,877.11 7,875.13 7,877.06 1,773.6K
10:23 7,877.14 7,881.68 7,877.02 7,881.67 3,835.3K
10:24 7,882.47 7,892.08 7,882.47 7,891.62 4,727.1K
10:25 7,891.99 7,896.34 7,891.86 7,895.64 4,294.3K
10:26 7,895.82 7,900.03 7,895.63 7,899.32 4,142.1K
10:27 7,899.24 7,899.24 7,896.00 7,898.02 3,248.8K
10:28 7,897.89 7,900.54 7,897.67 7,900.41 4,158.4K
10:29 7,901.43 7,901.43 7,895.20 7,896.26 3,839.4K
10:30 7,896.00 7,896.12 7,892.98 7,892.99 2,646.9K
10:31 7,893.63 7,897.80 7,893.63 7,897.49 2,365.6K
10:32 7,896.94 7,897.18 7,895.53 7,896.43 2,813.3K
10:33 7,896.58 7,898.64 7,896.42 7,898.64 2,506.2K
10:34 7,898.25 7,899.12 7,894.62 7,894.62 2,392.4K
10:35 7,894.60 7,895.97 7,893.86 7,894.06 2,069.4K
10:36 7,893.57 7,894.20 7,892.39 7,892.41 2,089.6K
10:37 7,892.14 7,892.14 7,887.93 7,888.38 2,587.6K
10:38 7,889.17 7,890.53 7,888.89 7,889.62 2,120.0K
10:39 7,889.61 7,889.61 7,885.69 7,885.69 2,004.6K
10:40 7,885.87 7,885.87 7,881.88 7,883.27 2,234.0K
10:41 7,884.84 7,887.11 7,884.69 7,887.11 2,236.1K
10:42 7,886.76 7,886.76 7,884.51 7,886.04 1,698.7K
10:43 7,886.19 7,891.17 7,886.19 7,891.17 2,282.7K
10:44 7,890.72 7,894.59 7,890.44 7,891.70 3,518.1K
10:45 7,891.22 7,891.30 7,889.45 7,889.45 2,121.5K
10:46 7,889.88 7,894.06 7,889.88 7,893.72 2,766.6K
10:47 7,893.28 7,894.17 7,889.90 7,890.48 1,888.8K
10:48 7,890.37 7,891.38 7,889.61 7,890.32 2,495.6K
10:49 7,890.29 7,891.34 7,889.82 7,890.58 1,827.8K
10:50 7,891.59 7,891.68 7,889.34 7,889.42 1,626.8K
10:51 7,889.06 7,889.67 7,887.50 7,887.92 1,374.8K
10:52 7,888.38 7,889.87 7,888.13 7,889.42 1,209.8K
10:53 7,889.20 7,890.04 7,889.05 7,889.86 1,197.6K
10:54 7,890.29 7,893.36 7,890.29 7,892.89 1,705.6K
10:55 7,893.43 7,893.45 7,890.89 7,890.89 1,706.4K
10:56 7,890.73 7,890.73 7,884.34 7,884.34 1,810.8K
10:57 7,884.45 7,884.86 7,883.49 7,884.04 1,288.9K
10:58 7,883.56 7,883.88 7,881.00 7,881.06 1,500.0K
10:59 7,881.12 7,881.44 7,877.66 7,877.72 2,185.0K
11:00 7,877.70 7,877.70 7,875.78 7,876.19 2,409.4K
11:01 7,876.15 7,876.45 7,871.61 7,871.61 3,619.0K
11:02 7,871.60 7,871.60 7,869.56 7,869.56 2,108.6K
11:03 7,870.00 7,872.75 7,869.69 7,872.55 2,688.2K
11:04 7,872.65 7,872.65 7,870.34 7,871.18 2,372.1K
11:05 7,871.30 7,875.39 7,871.30 7,874.83 2,236.6K
11:06 7,874.64 7,875.35 7,873.76 7,875.34 2,157.5K
11:07 7,875.16 7,879.98 7,875.16 7,879.91 1,396.6K
11:08 7,879.59 7,881.10 7,878.65 7,878.65 2,822.6K
11:09 7,877.70 7,877.91 7,875.08 7,875.18 1,663.9K
11:10 7,875.00 7,875.27 7,872.64 7,873.03 1,619.5K
11:11 7,873.15 7,873.50 7,870.27 7,870.83 2,145.6K
11:12 7,870.74 7,870.97 7,867.88 7,867.88 1,574.6K
11:13 7,867.90 7,868.38 7,866.16 7,866.16 1,865.1K
11:14 7,866.48 7,866.85 7,864.95 7,866.85 2,111.6K
11:15 7,866.62 7,866.62 7,865.51 7,865.83 1,305.9K
11:16 7,865.22 7,865.58 7,862.67 7,863.09 1,969.3K
11:17 7,862.87 7,866.09 7,862.87 7,865.01 1,311.7K
11:18 7,864.55 7,865.60 7,862.31 7,862.70 2,283.3K
11:19 7,862.86 7,864.00 7,862.86 7,863.63 2,075.4K
11:20 7,863.44 7,865.36 7,863.44 7,864.44 1,382.8K
11:21 7,864.06 7,864.87 7,863.83 7,864.41 1,243.6K
11:22 7,864.17 7,867.87 7,864.17 7,867.87 1,468.0K
11:23 7,867.79 7,867.95 7,866.86 7,867.35 1,229.1K
11:24 7,867.57 7,867.88 7,866.48 7,866.48 1,573.4K
11:25 7,866.55 7,867.40 7,864.92 7,865.34 1,310.5K
11:26 7,864.78 7,864.78 7,863.17 7,863.17 1,265.5K
11:27 7,863.08 7,863.49 7,862.18 7,863.13 1,138.7K
11:28 7,862.92 7,864.01 7,862.92 7,863.30 1,401.6K
11:29 7,863.03 7,863.99 7,862.12 7,862.12 1,036.7K
11:30 7,862.04 7,862.04 7,861.98 7,861.98 24.1K
11:31 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:32 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:33 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:34 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:35 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:36 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:37 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:38 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:39 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:40 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:41 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:42 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:43 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:44 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:45 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:46 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:47 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:48 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:49 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:50 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:51 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:52 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:53 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:54 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:55 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:56 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:57 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:58 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
11:59 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:00 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:01 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:02 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:03 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:04 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:05 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:06 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:07 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:08 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:09 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:10 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:11 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:12 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:13 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:14 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:15 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:16 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:17 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:18 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:19 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:20 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:21 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:22 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:23 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:24 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:25 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:26 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:27 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:28 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:29 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:30 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:31 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:32 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:33 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:34 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:35 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:36 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:37 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:38 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:39 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:40 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:41 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:42 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:43 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:44 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:45 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:46 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:47 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:48 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:49 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:50 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:51 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:52 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:53 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:54 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:55 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:56 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:57 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:58 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
12:59 7,861.98 7,861.98 7,861.98 7,861.98 0.0K
13:00 7,861.98 7,870.64 7,861.98 7,870.41 9,153.1K
13:01 7,870.63 7,870.63 7,866.37 7,867.66 2,364.2K
13:02 7,867.37 7,871.32 7,867.37 7,871.32 1,536.8K
13:03 7,871.29 7,871.37 7,865.93 7,865.93 1,630.4K
13:04 7,866.16 7,866.35 7,864.61 7,865.12 1,649.2K
13:05 7,865.71 7,866.12 7,861.53 7,861.74 2,017.8K
13:06 7,861.77 7,863.15 7,861.19 7,862.23 1,389.7K
13:07 7,862.70 7,864.21 7,862.25 7,864.04 1,623.6K
13:08 7,864.17 7,864.81 7,863.26 7,864.81 2,935.5K
13:09 7,864.51 7,869.67 7,864.51 7,869.52 2,488.3K
13:10 7,870.04 7,872.24 7,869.85 7,871.24 2,915.7K
13:11 7,872.19 7,877.00 7,870.86 7,876.83 2,510.9K
13:12 7,877.13 7,881.97 7,877.13 7,881.04 4,665.0K
13:13 7,880.51 7,884.31 7,880.51 7,883.61 3,533.9K
13:14 7,883.50 7,885.56 7,883.19 7,884.58 2,509.7K
13:15 7,884.31 7,891.06 7,882.85 7,891.06 3,249.8K
13:16 7,891.79 7,893.87 7,888.54 7,888.91 3,439.6K
13:17 7,889.20 7,890.60 7,887.95 7,889.38 2,348.6K
13:18 7,889.63 7,898.08 7,889.63 7,898.05 4,193.5K
13:19 7,897.76 7,898.57 7,891.79 7,891.79 3,564.5K
13:20 7,891.00 7,892.42 7,890.28 7,892.20 1,995.7K
13:21 7,893.84 7,895.73 7,893.84 7,895.73 1,928.9K
13:22 7,895.79 7,898.76 7,895.79 7,898.08 1,942.3K
13:23 7,898.44 7,901.08 7,898.44 7,900.00 2,548.8K
13:24 7,900.01 7,900.80 7,897.81 7,897.81 2,200.6K
13:25 7,897.27 7,897.27 7,892.37 7,892.88 2,495.7K
13:26 7,893.56 7,896.37 7,893.44 7,895.46 2,253.4K
13:27 7,895.64 7,895.64 7,892.95 7,893.12 1,793.5K
13:28 7,893.03 7,894.41 7,893.03 7,893.18 1,994.0K
13:29 7,892.95 7,894.78 7,892.95 7,894.25 2,193.2K
13:30 7,894.25 7,895.30 7,892.24 7,892.24 2,521.4K
13:31 7,891.74 7,891.74 7,885.48 7,885.96 2,298.0K
13:32 7,884.98 7,885.36 7,884.09 7,884.84 2,490.0K
13:33 7,884.47 7,885.91 7,884.40 7,885.46 1,725.3K
13:34 7,885.40 7,885.56 7,882.56 7,882.95 2,043.0K
13:35 7,882.94 7,882.94 7,881.71 7,882.71 1,869.0K
13:36 7,882.43 7,883.44 7,881.92 7,881.92 1,493.6K
13:37 7,881.89 7,881.89 7,880.21 7,880.44 1,754.9K
13:38 7,880.52 7,881.44 7,880.52 7,881.17 1,571.4K
13:39 7,881.73 7,881.81 7,879.66 7,879.66 1,359.5K
13:40 7,879.23 7,880.65 7,879.23 7,879.62 1,489.8K
13:41 7,879.37 7,880.60 7,878.90 7,880.52 1,340.9K
13:42 7,880.72 7,883.58 7,880.59 7,882.98 1,742.6K
13:43 7,883.03 7,886.07 7,882.97 7,884.99 1,691.3K
13:44 7,885.29 7,886.08 7,883.66 7,884.07 1,996.3K
13:45 7,884.00 7,885.11 7,883.00 7,883.67 1,542.0K
13:46 7,883.66 7,884.24 7,882.96 7,884.24 1,829.9K
13:47 7,884.40 7,885.57 7,882.90 7,882.90 1,403.9K
13:48 7,882.69 7,883.57 7,882.52 7,882.95 1,413.1K
13:49 7,882.97 7,884.02 7,882.65 7,882.65 1,742.4K
13:50 7,883.01 7,884.13 7,881.44 7,881.65 1,728.5K
13:51 7,881.55 7,882.19 7,880.09 7,880.61 1,993.9K
13:52 7,880.91 7,882.74 7,880.78 7,882.74 1,566.9K
13:53 7,882.40 7,882.77 7,881.11 7,882.77 2,125.9K
13:54 7,882.78 7,883.90 7,882.58 7,882.94 1,746.8K
13:55 7,882.98 7,883.33 7,882.19 7,882.97 1,393.0K
13:56 7,883.18 7,883.18 7,880.32 7,880.32 1,694.7K
13:57 7,880.20 7,880.20 7,877.72 7,877.72 1,993.2K
13:58 7,877.30 7,878.44 7,877.16 7,877.16 1,680.0K
13:59 7,877.28 7,877.54 7,876.06 7,876.18 1,428.4K
14:00 7,876.75 7,877.02 7,875.31 7,875.31 1,942.5K
14:01 7,875.23 7,876.03 7,872.74 7,872.74 2,068.1K
14:02 7,872.73 7,873.35 7,871.75 7,871.75 1,409.1K
14:03 7,872.19 7,872.31 7,868.99 7,869.47 1,971.2K
14:04 7,869.26 7,869.26 7,865.33 7,865.33 2,754.9K
14:05 7,865.94 7,867.60 7,865.87 7,866.35 3,324.4K
14:06 7,866.55 7,866.55 7,862.78 7,863.91 2,654.2K
14:07 7,863.64 7,863.64 7,860.38 7,860.79 3,006.5K
14:08 7,860.68 7,862.38 7,860.54 7,862.13 2,970.3K
14:09 7,861.52 7,861.63 7,860.50 7,861.00 2,563.8K
14:10 7,860.86 7,860.86 7,857.11 7,857.53 2,790.6K
14:11 7,857.19 7,857.85 7,854.87 7,857.34 3,398.6K
14:12 7,857.00 7,858.19 7,856.93 7,857.46 2,407.9K
14:13 7,857.60 7,859.43 7,857.40 7,859.37 1,980.5K
14:14 7,859.19 7,863.08 7,859.19 7,863.08 1,770.8K
14:15 7,863.27 7,864.13 7,863.16 7,863.53 1,842.6K
14:16 7,863.16 7,863.50 7,862.75 7,863.23 2,221.3K
14:17 7,863.51 7,863.71 7,862.71 7,863.71 1,649.7K
14:18 7,863.69 7,865.27 7,863.00 7,865.27 1,517.2K
14:19 7,865.66 7,867.59 7,865.66 7,867.20 1,971.2K
14:20 7,866.70 7,867.88 7,864.12 7,864.47 1,465.9K
14:21 7,864.33 7,864.37 7,862.69 7,862.75 1,321.6K
14:22 7,862.48 7,862.74 7,861.74 7,862.01 1,632.1K
14:23 7,862.12 7,863.31 7,861.42 7,861.75 1,680.0K
14:24 7,861.42 7,861.82 7,859.33 7,859.33 1,566.0K
14:25 7,859.42 7,859.75 7,858.89 7,858.89 2,123.0K
14:26 7,858.97 7,859.82 7,858.90 7,859.28 1,862.5K
14:27 7,859.28 7,859.28 7,857.85 7,859.14 2,208.3K
14:28 7,859.05 7,860.69 7,859.05 7,859.79 1,809.3K
14:29 7,859.69 7,860.87 7,859.69 7,860.33 1,958.6K
14:30 7,859.89 7,860.72 7,859.70 7,859.70 1,425.2K
14:31 7,859.87 7,861.27 7,859.59 7,859.59 1,353.8K
14:32 7,859.29 7,860.49 7,859.14 7,860.13 2,349.0K
14:33 7,859.92 7,861.08 7,859.64 7,859.64 1,523.0K
14:34 7,859.63 7,861.52 7,859.44 7,859.94 1,576.2K
14:35 7,860.10 7,861.61 7,860.10 7,861.51 1,400.0K
14:36 7,861.31 7,862.81 7,860.99 7,862.20 2,025.4K
14:37 7,862.54 7,862.54 7,859.98 7,859.98 1,481.4K
14:38 7,860.38 7,860.38 7,855.38 7,855.38 2,927.2K
14:39 7,855.16 7,855.44 7,851.41 7,852.16 3,579.5K
14:40 7,851.65 7,851.65 7,847.17 7,847.17 3,386.4K
14:41 7,846.99 7,849.27 7,846.81 7,848.40 4,019.2K
14:42 7,848.18 7,848.18 7,845.60 7,845.60 2,401.2K
14:43 7,845.41 7,846.45 7,844.35 7,846.06 3,758.7K
14:44 7,846.54 7,847.04 7,844.07 7,844.17 2,678.2K
14:45 7,843.75 7,843.93 7,842.04 7,842.55 3,271.4K
14:46 7,842.82 7,846.07 7,842.59 7,845.35 3,950.5K
14:47 7,845.93 7,850.58 7,845.93 7,850.51 3,518.7K
14:48 7,850.48 7,851.33 7,849.79 7,851.12 3,322.2K
14:49 7,850.50 7,852.09 7,850.27 7,851.37 2,986.1K
14:50 7,850.96 7,855.70 7,850.96 7,855.70 2,780.5K
14:51 7,855.29 7,857.14 7,855.29 7,857.13 2,507.6K
14:52 7,857.68 7,858.61 7,857.06 7,858.61 2,823.8K
14:53 7,858.99 7,858.99 7,856.02 7,856.35 3,541.5K
14:54 7,856.14 7,856.14 7,852.79 7,853.22 3,327.4K
14:55 7,851.87 7,855.36 7,851.87 7,855.30 3,260.4K
14:56 7,855.19 7,857.06 7,853.73 7,857.06 3,542.9K
14:57 7,856.99 7,857.58 7,856.99 7,857.58 148.0K
14:58 7,857.58 7,857.58 7,857.58 7,857.58 0.0K
14:59 7,857.58 7,857.58 7,852.45 7,852.45 6,173.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし