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 7,899.39 7,899.39 7,899.39 7,899.39 3,261.4K
09:29 7,899.39 7,899.39 7,899.39 7,899.39 0.0K
09:30 7,899.39 7,908.80 7,899.39 7,908.51 13,385.7K
09:31 7,906.90 7,915.45 7,902.01 7,913.04 11,693.8K
09:32 7,914.67 7,926.25 7,914.67 7,924.24 10,136.4K
09:33 7,923.11 7,929.13 7,919.69 7,929.13 7,864.2K
09:34 7,929.55 7,932.58 7,923.38 7,925.82 9,232.6K
09:35 7,927.27 7,935.08 7,924.23 7,935.08 9,167.2K
09:36 7,935.74 7,937.54 7,932.53 7,934.65 8,208.6K
09:37 7,933.59 7,937.86 7,929.67 7,937.86 7,098.8K
09:38 7,939.43 7,941.17 7,932.00 7,935.89 6,286.2K
09:39 7,935.61 7,944.64 7,935.61 7,940.97 7,292.2K
09:40 7,939.94 7,948.01 7,939.94 7,947.63 6,364.0K
09:41 7,947.04 7,951.15 7,946.45 7,951.15 6,035.9K
09:42 7,952.39 7,953.80 7,945.04 7,947.99 6,328.0K
09:43 7,948.69 7,955.58 7,947.88 7,955.58 7,327.9K
09:44 7,954.50 7,955.14 7,950.04 7,952.29 6,113.8K
09:45 7,951.64 7,953.85 7,947.82 7,949.00 5,168.1K
09:46 7,948.02 7,952.77 7,948.02 7,951.68 5,890.2K
09:47 7,952.69 7,958.71 7,952.69 7,958.38 7,053.6K
09:48 7,957.74 7,957.74 7,946.07 7,951.70 7,322.8K
09:49 7,952.08 7,957.70 7,952.08 7,953.40 6,827.6K
09:50 7,952.93 7,953.05 7,951.08 7,952.09 7,326.7K
09:51 7,952.59 7,953.97 7,949.56 7,952.32 6,622.8K
09:52 7,951.67 7,952.32 7,944.90 7,945.41 5,155.4K
09:53 7,945.76 7,946.68 7,945.44 7,946.68 3,969.9K
09:54 7,945.93 7,945.93 7,939.97 7,940.94 4,465.8K
09:55 7,941.59 7,941.59 7,939.10 7,939.44 4,512.9K
09:56 7,939.13 7,939.13 7,936.73 7,937.41 4,201.3K
09:57 7,937.78 7,938.85 7,937.24 7,938.70 4,447.2K
09:58 7,938.22 7,942.92 7,937.89 7,940.31 3,592.4K
09:59 7,940.51 7,941.21 7,936.79 7,937.27 3,738.3K
10:00 7,937.89 7,938.82 7,932.79 7,933.70 5,380.8K
10:01 7,934.24 7,935.41 7,932.22 7,933.22 3,853.4K
10:02 7,933.64 7,938.41 7,933.64 7,935.91 3,021.8K
10:03 7,937.06 7,938.82 7,936.54 7,938.80 3,470.7K
10:04 7,939.37 7,940.92 7,939.15 7,939.38 3,025.6K
10:05 7,939.07 7,947.01 7,939.07 7,945.75 4,825.6K
10:06 7,945.30 7,947.29 7,945.30 7,946.79 3,029.9K
10:07 7,946.61 7,946.89 7,943.98 7,944.71 4,412.5K
10:08 7,944.86 7,947.56 7,944.54 7,947.28 4,740.5K
10:09 7,946.57 7,946.57 7,945.21 7,946.09 4,052.2K
10:10 7,946.18 7,948.84 7,946.10 7,948.07 3,612.4K
10:11 7,947.90 7,948.36 7,945.90 7,947.68 3,523.7K
10:12 7,947.11 7,947.44 7,943.83 7,944.63 3,560.4K
10:13 7,945.50 7,946.44 7,943.59 7,944.01 4,203.3K
10:14 7,943.99 7,943.99 7,938.04 7,938.04 3,637.9K
10:15 7,937.87 7,944.33 7,937.48 7,944.33 4,363.0K
10:16 7,944.49 7,950.80 7,944.49 7,949.80 5,365.8K
10:17 7,949.88 7,949.88 7,943.86 7,944.10 3,932.3K
10:18 7,944.28 7,948.85 7,944.28 7,948.85 5,412.5K
10:19 7,948.77 7,951.38 7,948.77 7,948.87 5,059.6K
10:20 7,948.41 7,953.49 7,946.10 7,953.49 9,667.3K
10:21 7,953.59 7,956.48 7,953.59 7,956.41 4,913.2K
10:22 7,956.40 7,964.34 7,956.02 7,963.65 3,702.7K
10:23 7,964.09 7,967.26 7,964.09 7,966.62 4,662.8K
10:24 7,966.63 7,969.43 7,965.21 7,969.10 4,500.7K
10:25 7,969.63 7,974.54 7,968.21 7,968.21 5,607.7K
10:26 7,967.51 7,967.51 7,958.65 7,958.66 3,244.3K
10:27 7,958.78 7,958.98 7,953.32 7,953.32 2,553.1K
10:28 7,953.24 7,954.64 7,952.70 7,954.20 1,975.8K
10:29 7,954.38 7,960.81 7,952.25 7,960.81 2,978.9K
10:30 7,960.05 7,970.72 7,960.05 7,970.42 3,355.0K
10:31 7,970.96 7,972.17 7,968.02 7,971.72 3,641.3K
10:32 7,971.96 7,972.18 7,967.95 7,967.95 4,395.2K
10:33 7,967.10 7,967.10 7,962.98 7,963.70 1,980.8K
10:34 7,964.28 7,967.25 7,963.93 7,967.25 1,783.6K
10:35 7,966.90 7,966.90 7,965.37 7,965.79 2,209.9K
10:36 7,965.89 7,967.20 7,965.65 7,967.07 1,836.2K
10:37 7,968.14 7,971.00 7,968.14 7,970.62 2,688.0K
10:38 7,969.99 7,972.82 7,969.56 7,972.10 2,580.2K
10:39 7,972.30 7,972.49 7,968.58 7,968.58 2,062.9K
10:40 7,969.63 7,969.63 7,966.47 7,966.60 2,240.9K
10:41 7,966.95 7,969.12 7,966.42 7,967.01 2,607.7K
10:42 7,967.12 7,967.12 7,964.38 7,964.95 2,110.6K
10:43 7,964.80 7,964.80 7,961.37 7,962.08 2,276.2K
10:44 7,962.20 7,967.53 7,961.96 7,967.53 2,793.5K
10:45 7,967.53 7,968.00 7,962.76 7,962.76 3,290.8K
10:46 7,962.34 7,962.34 7,960.58 7,960.85 2,866.7K
10:47 7,961.36 7,962.62 7,960.38 7,960.88 2,069.8K
10:48 7,960.24 7,960.24 7,958.21 7,958.81 1,857.7K
10:49 7,958.32 7,959.18 7,957.64 7,957.66 2,863.2K
10:50 7,957.68 7,957.68 7,952.96 7,953.40 2,862.8K
10:51 7,952.85 7,953.31 7,952.12 7,952.86 2,178.7K
10:52 7,952.93 7,952.93 7,950.07 7,951.49 2,517.9K
10:53 7,951.36 7,953.91 7,950.85 7,953.75 1,673.1K
10:54 7,953.57 7,953.57 7,949.66 7,950.17 1,663.1K
10:55 7,950.20 7,950.20 7,949.28 7,949.28 1,631.0K
10:56 7,948.91 7,954.99 7,948.87 7,954.93 1,520.8K
10:57 7,954.90 7,954.90 7,950.98 7,951.15 1,285.3K
10:58 7,951.00 7,953.77 7,951.00 7,952.17 1,327.8K
10:59 7,951.90 7,952.68 7,950.23 7,951.43 1,099.2K
11:00 7,951.32 7,951.72 7,948.71 7,951.08 2,417.4K
11:01 7,951.24 7,953.87 7,951.24 7,953.09 2,142.1K
11:02 7,952.81 7,953.16 7,951.98 7,952.61 1,223.9K
11:03 7,952.54 7,953.38 7,951.90 7,952.58 1,702.1K
11:04 7,952.55 7,954.87 7,952.55 7,952.80 1,749.8K
11:05 7,953.77 7,955.28 7,953.06 7,953.16 1,774.4K
11:06 7,953.17 7,953.85 7,951.66 7,951.66 1,604.3K
11:07 7,951.81 7,953.75 7,951.64 7,953.24 1,234.3K
11:08 7,953.02 7,954.20 7,952.59 7,954.20 1,266.8K
11:09 7,954.41 7,955.67 7,953.76 7,954.81 2,757.2K
11:10 7,954.98 7,956.47 7,953.57 7,956.47 2,773.4K
11:11 7,955.76 7,958.56 7,955.35 7,958.11 2,046.6K
11:12 7,958.39 7,958.95 7,955.69 7,956.21 3,617.5K
11:13 7,956.42 7,956.75 7,956.11 7,956.35 1,717.1K
11:14 7,957.08 7,957.08 7,951.03 7,951.03 2,886.8K
11:15 7,951.11 7,951.67 7,950.13 7,950.13 1,828.5K
11:16 7,950.10 7,951.70 7,950.10 7,950.65 2,076.9K
11:17 7,951.00 7,952.79 7,950.54 7,950.92 2,064.7K
11:18 7,950.87 7,951.95 7,950.87 7,951.42 1,074.7K
11:19 7,951.69 7,955.67 7,951.23 7,955.67 1,284.4K
11:20 7,956.53 7,957.18 7,954.28 7,954.28 1,550.4K
11:21 7,954.31 7,956.60 7,954.31 7,956.34 1,172.0K
11:22 7,956.17 7,956.88 7,955.89 7,956.62 908.1K
11:23 7,956.80 7,957.79 7,955.87 7,956.78 1,256.2K
11:24 7,957.33 7,960.74 7,957.33 7,959.00 1,369.0K
11:25 7,959.23 7,964.78 7,957.73 7,964.67 2,011.7K
11:26 7,964.92 7,968.35 7,964.92 7,966.97 2,822.9K
11:27 7,967.49 7,973.49 7,967.49 7,972.46 2,814.1K
11:28 7,972.43 7,976.80 7,972.43 7,976.80 2,375.9K
11:29 7,977.60 7,979.93 7,977.60 7,979.72 3,413.4K
11:30 7,979.30 7,979.30 7,979.04 7,979.04 111.1K
11:31 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:32 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:33 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:34 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:35 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:36 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:37 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:38 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:39 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:40 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:41 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:42 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:43 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:44 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:45 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:46 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:47 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:48 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:49 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:50 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:51 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:52 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:53 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:54 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:55 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:56 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:57 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:58 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
11:59 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:00 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:01 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:02 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:03 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:04 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:05 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:06 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:07 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:08 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:09 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:10 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:11 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:12 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:13 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:14 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:15 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:16 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:17 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:18 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:19 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:20 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:21 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:22 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:23 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:24 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:25 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:26 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:27 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:28 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:29 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:30 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:31 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:32 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:33 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:34 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:35 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:36 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:37 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:38 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:39 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:40 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:41 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:42 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:43 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:44 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:45 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:46 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:47 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:48 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:49 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:50 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:51 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:52 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:53 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:54 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:55 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:56 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:57 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:58 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
12:59 7,979.04 7,979.04 7,979.04 7,979.04 0.0K
13:00 7,979.04 7,988.27 7,979.04 7,987.15 9,504.1K
13:01 7,987.10 7,992.03 7,985.43 7,992.03 5,675.5K
13:02 7,992.73 7,993.83 7,991.29 7,991.95 4,048.9K
13:03 7,991.49 7,993.52 7,989.92 7,992.16 3,164.5K
13:04 7,993.46 7,994.42 7,988.70 7,988.70 3,027.7K
13:05 7,987.83 7,991.33 7,986.61 7,990.59 2,488.7K
13:06 7,991.07 7,995.66 7,989.20 7,993.82 3,626.4K
13:07 7,992.54 7,993.66 7,987.22 7,987.22 2,778.9K
13:08 7,987.21 7,988.49 7,985.78 7,985.81 2,145.8K
13:09 7,985.72 7,985.72 7,981.39 7,981.67 2,945.5K
13:10 7,981.62 7,981.62 7,975.21 7,975.56 2,508.1K
13:11 7,974.85 7,975.30 7,972.33 7,972.94 2,269.8K
13:12 7,972.35 7,973.10 7,971.58 7,972.37 2,347.2K
13:13 7,972.60 7,972.60 7,967.33 7,967.33 2,284.7K
13:14 7,967.23 7,967.23 7,964.26 7,964.95 2,795.0K
13:15 7,964.48 7,964.48 7,961.98 7,962.08 2,280.4K
13:16 7,962.59 7,966.94 7,962.17 7,966.94 2,649.1K
13:17 7,966.13 7,966.13 7,963.49 7,964.23 2,314.2K
13:18 7,964.73 7,965.31 7,962.37 7,962.42 2,403.6K
13:19 7,961.03 7,962.51 7,961.03 7,962.40 1,888.3K
13:20 7,961.85 7,961.92 7,959.65 7,961.84 2,361.0K
13:21 7,962.57 7,965.48 7,962.57 7,962.78 2,081.1K
13:22 7,962.81 7,963.26 7,960.57 7,960.95 1,931.9K
13:23 7,961.10 7,961.10 7,958.60 7,959.75 1,810.5K
13:24 7,959.59 7,959.59 7,957.27 7,957.97 2,503.6K
13:25 7,957.48 7,961.68 7,957.01 7,961.68 2,076.1K
13:26 7,962.00 7,962.29 7,960.57 7,960.70 1,485.0K
13:27 7,961.03 7,961.59 7,959.10 7,959.10 1,986.9K
13:28 7,959.30 7,959.30 7,955.20 7,955.20 2,001.3K
13:29 7,955.29 7,956.02 7,954.48 7,955.48 1,907.2K
13:30 7,955.88 7,960.08 7,955.51 7,959.06 2,114.0K
13:31 7,959.46 7,959.87 7,957.35 7,959.54 1,570.6K
13:32 7,960.09 7,960.35 7,958.83 7,959.42 1,583.7K
13:33 7,959.71 7,960.31 7,957.63 7,957.63 1,528.1K
13:34 7,957.64 7,960.30 7,957.48 7,959.80 1,539.1K
13:35 7,960.07 7,960.71 7,956.47 7,956.47 1,817.2K
13:36 7,955.96 7,956.69 7,952.77 7,952.91 1,698.6K
13:37 7,952.57 7,954.38 7,951.91 7,952.07 1,587.1K
13:38 7,951.69 7,952.95 7,950.88 7,952.95 1,923.4K
13:39 7,952.02 7,952.02 7,950.16 7,950.24 1,625.4K
13:40 7,950.01 7,956.08 7,950.01 7,955.16 1,821.2K
13:41 7,955.39 7,962.46 7,955.01 7,962.46 2,008.9K
13:42 7,962.30 7,962.30 7,958.04 7,958.04 1,314.1K
13:43 7,958.09 7,960.14 7,958.09 7,958.20 1,607.8K
13:44 7,957.99 7,960.37 7,957.70 7,960.06 1,562.3K
13:45 7,960.39 7,960.39 7,958.67 7,958.67 1,566.0K
13:46 7,958.10 7,961.43 7,957.91 7,961.17 2,176.4K
13:47 7,960.95 7,961.06 7,958.09 7,958.09 1,651.4K
13:48 7,958.32 7,962.93 7,958.15 7,962.93 1,859.2K
13:49 7,963.59 7,965.70 7,963.59 7,965.04 1,933.9K
13:50 7,964.12 7,964.12 7,958.79 7,958.79 1,778.5K
13:51 7,958.27 7,958.85 7,955.59 7,955.59 1,867.0K
13:52 7,955.10 7,955.10 7,951.49 7,952.26 2,128.7K
13:53 7,951.53 7,952.31 7,950.40 7,950.92 1,678.1K
13:54 7,950.46 7,951.97 7,950.46 7,950.94 1,785.3K
13:55 7,951.03 7,951.80 7,950.73 7,951.18 1,425.3K
13:56 7,951.14 7,953.07 7,950.48 7,952.07 1,789.1K
13:57 7,951.34 7,953.26 7,951.34 7,952.25 1,315.0K
13:58 7,952.13 7,952.79 7,950.28 7,950.45 1,171.7K
13:59 7,950.84 7,953.46 7,950.10 7,952.65 1,913.1K
14:00 7,952.01 7,952.92 7,951.55 7,952.09 1,703.8K
14:01 7,951.53 7,952.97 7,951.35 7,951.92 1,913.0K
14:02 7,951.34 7,953.23 7,950.90 7,952.33 1,662.7K
14:03 7,951.87 7,955.43 7,951.24 7,954.14 2,030.9K
14:04 7,953.61 7,954.68 7,953.61 7,954.31 1,414.5K
14:05 7,954.12 7,958.10 7,954.12 7,958.10 2,518.5K
14:06 7,958.27 7,958.65 7,954.30 7,954.30 2,039.9K
14:07 7,954.53 7,954.53 7,951.42 7,951.89 2,031.0K
14:08 7,951.52 7,953.62 7,951.18 7,953.62 2,677.3K
14:09 7,953.60 7,954.55 7,952.77 7,953.30 1,816.6K
14:10 7,952.83 7,953.61 7,951.57 7,951.62 1,808.9K
14:11 7,951.44 7,952.29 7,951.44 7,951.92 1,442.6K
14:12 7,951.69 7,953.04 7,951.23 7,951.23 1,379.6K
14:13 7,950.84 7,951.40 7,950.49 7,950.50 1,282.7K
14:14 7,950.47 7,955.46 7,950.47 7,955.46 1,961.7K
14:15 7,955.98 7,960.17 7,954.98 7,959.19 2,216.0K
14:16 7,959.76 7,961.83 7,959.14 7,960.58 2,044.6K
14:17 7,960.60 7,962.32 7,960.07 7,962.32 1,685.7K
14:18 7,962.71 7,964.36 7,962.71 7,963.50 1,902.4K
14:19 7,963.81 7,965.76 7,963.75 7,963.91 1,505.6K
14:20 7,964.41 7,964.67 7,962.28 7,962.84 1,602.9K
14:21 7,962.81 7,962.81 7,960.35 7,960.38 1,922.7K
14:22 7,960.68 7,960.69 7,957.62 7,957.63 1,510.0K
14:23 7,957.13 7,958.18 7,957.13 7,957.16 1,604.0K
14:24 7,956.82 7,958.26 7,956.04 7,956.04 1,635.4K
14:25 7,956.25 7,957.48 7,955.74 7,956.96 1,287.6K
14:26 7,957.20 7,958.72 7,956.86 7,957.86 1,879.1K
14:27 7,957.70 7,957.70 7,955.76 7,955.85 1,495.0K
14:28 7,955.45 7,957.22 7,955.45 7,956.08 1,414.6K
14:29 7,955.63 7,956.80 7,955.50 7,955.71 1,920.8K
14:30 7,955.83 7,958.27 7,955.33 7,958.19 1,901.2K
14:31 7,958.26 7,958.26 7,955.73 7,955.90 1,476.8K
14:32 7,955.93 7,956.49 7,954.86 7,955.02 1,687.4K
14:33 7,955.02 7,956.29 7,954.62 7,956.07 1,598.3K
14:34 7,956.02 7,956.97 7,955.09 7,955.31 1,818.0K
14:35 7,955.35 7,955.45 7,953.96 7,954.19 1,941.7K
14:36 7,954.36 7,954.36 7,951.56 7,951.56 2,803.0K
14:37 7,951.28 7,951.28 7,948.98 7,948.98 2,889.7K
14:38 7,949.29 7,949.29 7,945.12 7,945.12 3,375.9K
14:39 7,945.25 7,945.58 7,943.63 7,943.99 3,597.4K
14:40 7,943.73 7,943.73 7,940.00 7,940.00 5,143.9K
14:41 7,939.71 7,940.15 7,938.26 7,939.08 3,808.9K
14:42 7,939.15 7,941.19 7,939.15 7,941.19 2,982.1K
14:43 7,940.99 7,941.35 7,939.81 7,940.53 2,305.0K
14:44 7,940.06 7,941.08 7,937.28 7,937.28 2,322.4K
14:45 7,938.39 7,938.39 7,934.16 7,934.16 4,352.4K
14:46 7,933.55 7,935.63 7,933.42 7,935.51 4,245.9K
14:47 7,935.09 7,936.56 7,934.72 7,935.32 2,701.4K
14:48 7,935.25 7,937.66 7,935.16 7,937.65 2,701.5K
14:49 7,937.39 7,938.83 7,937.36 7,938.39 2,369.8K
14:50 7,938.86 7,938.86 7,937.14 7,937.59 3,652.8K
14:51 7,937.19 7,938.52 7,937.19 7,938.52 3,885.8K
14:52 7,938.47 7,939.55 7,938.10 7,939.33 2,948.1K
14:53 7,938.74 7,939.69 7,938.34 7,938.57 3,471.4K
14:54 7,938.24 7,939.30 7,936.93 7,936.93 3,444.1K
14:55 7,937.39 7,938.08 7,936.15 7,936.83 3,376.4K
14:56 7,937.27 7,938.65 7,936.57 7,938.38 3,645.9K
14:57 7,939.45 7,939.45 7,939.33 7,939.33 176.0K
14:58 7,939.33 7,939.33 7,939.33 7,939.33 0.0K
14:59 7,939.33 7,939.33 7,927.60 7,927.60 9,947.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし