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 7,924.25 7,924.25 7,924.25 7,924.25 5,519.8K
09:29 7,924.25 7,924.25 7,924.25 7,924.25 0.0K
09:30 7,924.25 7,929.20 7,923.03 7,925.25 15,963.7K
09:31 7,925.60 7,934.27 7,925.60 7,933.52 12,405.5K
09:32 7,934.00 7,934.57 7,923.59 7,925.64 10,516.4K
09:33 7,923.98 7,933.26 7,923.98 7,929.29 8,663.3K
09:34 7,929.88 7,929.90 7,927.05 7,928.08 8,268.1K
09:35 7,927.04 7,927.04 7,917.69 7,919.92 6,997.7K
09:36 7,920.26 7,925.21 7,919.82 7,925.08 6,358.3K
09:37 7,924.39 7,925.95 7,919.40 7,919.40 5,954.0K
09:38 7,920.21 7,920.53 7,911.39 7,912.17 6,047.6K
09:39 7,912.61 7,914.21 7,908.25 7,913.03 5,591.8K
09:40 7,912.78 7,918.81 7,912.78 7,918.56 5,437.3K
09:41 7,919.88 7,922.09 7,918.17 7,922.09 4,220.3K
09:42 7,922.61 7,926.88 7,921.10 7,926.64 4,688.8K
09:43 7,925.93 7,925.93 7,920.98 7,923.64 4,382.6K
09:44 7,924.64 7,932.87 7,924.51 7,932.87 3,952.2K
09:45 7,932.34 7,932.34 7,927.00 7,927.33 3,940.5K
09:46 7,928.12 7,928.12 7,919.11 7,919.45 4,270.8K
09:47 7,919.37 7,924.87 7,919.37 7,924.87 3,286.6K
09:48 7,924.41 7,926.31 7,921.31 7,926.24 4,130.4K
09:49 7,927.52 7,933.44 7,927.52 7,932.43 3,600.7K
09:50 7,932.74 7,936.45 7,930.58 7,934.97 4,360.4K
09:51 7,935.34 7,935.64 7,929.52 7,929.54 3,158.0K
09:52 7,928.42 7,932.79 7,925.78 7,932.10 4,061.0K
09:53 7,932.94 7,943.06 7,931.80 7,943.06 4,273.9K
09:54 7,943.12 7,944.47 7,939.98 7,943.44 4,366.8K
09:55 7,943.87 7,947.68 7,943.87 7,944.87 3,549.9K
09:56 7,944.53 7,944.53 7,941.88 7,942.26 3,511.3K
09:57 7,942.88 7,944.42 7,940.21 7,942.87 3,232.9K
09:58 7,942.07 7,947.20 7,941.17 7,944.64 4,076.3K
09:59 7,943.72 7,945.60 7,942.60 7,945.60 3,815.5K
10:00 7,945.66 7,945.94 7,942.59 7,943.64 3,320.6K
10:01 7,944.09 7,944.75 7,940.02 7,943.27 3,813.2K
10:02 7,944.47 7,945.16 7,943.53 7,944.55 3,950.8K
10:03 7,944.14 7,944.14 7,937.70 7,939.20 4,087.9K
10:04 7,939.38 7,943.96 7,939.38 7,942.46 2,649.0K
10:05 7,942.56 7,947.34 7,941.61 7,947.34 2,917.7K
10:06 7,946.55 7,947.08 7,939.42 7,940.93 4,392.1K
10:07 7,941.37 7,944.93 7,940.53 7,944.93 3,175.5K
10:08 7,945.00 7,945.08 7,942.77 7,943.98 2,478.4K
10:09 7,943.17 7,948.70 7,942.36 7,945.34 3,734.6K
10:10 7,944.77 7,944.77 7,941.91 7,942.13 2,802.9K
10:11 7,942.32 7,943.61 7,940.86 7,940.86 2,463.6K
10:12 7,941.27 7,941.27 7,938.49 7,939.18 2,615.3K
10:13 7,939.13 7,942.23 7,938.87 7,940.60 2,125.6K
10:14 7,940.96 7,941.01 7,939.41 7,940.19 2,254.3K
10:15 7,940.33 7,941.06 7,939.35 7,940.94 2,518.9K
10:16 7,940.92 7,943.94 7,940.92 7,942.88 2,855.7K
10:17 7,942.97 7,944.70 7,942.85 7,944.23 2,601.8K
10:18 7,944.08 7,945.07 7,938.05 7,938.05 2,289.6K
10:19 7,938.37 7,939.63 7,938.05 7,938.84 1,710.4K
10:20 7,939.41 7,939.41 7,935.59 7,935.68 2,892.8K
10:21 7,934.88 7,935.76 7,931.74 7,931.90 3,072.3K
10:22 7,932.53 7,935.21 7,931.94 7,934.17 2,731.0K
10:23 7,934.92 7,936.64 7,934.38 7,936.32 2,854.6K
10:24 7,937.39 7,938.38 7,935.65 7,936.40 2,747.5K
10:25 7,936.73 7,940.26 7,936.73 7,940.15 3,143.6K
10:26 7,939.85 7,939.85 7,938.14 7,939.15 2,231.5K
10:27 7,938.93 7,942.35 7,938.69 7,941.89 2,596.1K
10:28 7,941.54 7,942.58 7,939.71 7,939.71 2,514.3K
10:29 7,939.90 7,943.02 7,938.69 7,943.02 3,112.3K
10:30 7,942.42 7,946.55 7,941.73 7,945.79 4,233.1K
10:31 7,946.04 7,946.04 7,941.21 7,941.21 2,627.6K
10:32 7,940.90 7,940.96 7,938.26 7,938.26 2,107.7K
10:33 7,938.31 7,940.54 7,938.31 7,939.10 1,756.5K
10:34 7,939.44 7,939.44 7,934.82 7,934.82 2,338.0K
10:35 7,935.35 7,936.57 7,935.08 7,935.95 1,799.1K
10:36 7,935.95 7,938.17 7,935.95 7,938.17 1,467.7K
10:37 7,937.97 7,939.15 7,937.53 7,939.15 1,431.6K
10:38 7,940.04 7,940.54 7,938.64 7,940.54 1,821.9K
10:39 7,940.83 7,942.29 7,940.61 7,941.50 1,642.9K
10:40 7,940.11 7,940.11 7,938.22 7,939.06 2,210.8K
10:41 7,939.48 7,939.71 7,937.78 7,938.70 1,348.8K
10:42 7,938.26 7,940.37 7,938.26 7,939.71 1,510.8K
10:43 7,939.46 7,940.97 7,939.10 7,940.47 1,321.0K
10:44 7,940.18 7,941.74 7,939.45 7,941.56 1,642.2K
10:45 7,941.70 7,941.70 7,940.31 7,940.53 1,514.3K
10:46 7,940.99 7,941.44 7,940.37 7,941.27 1,699.3K
10:47 7,941.45 7,942.66 7,941.30 7,942.66 1,452.6K
10:48 7,942.31 7,943.69 7,941.88 7,941.88 1,845.8K
10:49 7,942.14 7,942.32 7,939.40 7,939.77 1,458.4K
10:50 7,939.69 7,939.69 7,937.16 7,937.16 1,590.4K
10:51 7,936.32 7,936.50 7,934.64 7,935.21 1,339.5K
10:52 7,935.75 7,937.36 7,935.19 7,936.64 1,753.2K
10:53 7,936.35 7,940.44 7,936.11 7,940.44 1,785.0K
10:54 7,940.34 7,943.15 7,940.34 7,941.24 2,322.9K
10:55 7,941.31 7,941.64 7,938.91 7,938.91 1,326.5K
10:56 7,939.71 7,939.94 7,936.30 7,936.30 1,727.5K
10:57 7,935.66 7,936.93 7,935.25 7,936.03 1,497.6K
10:58 7,934.78 7,935.99 7,934.26 7,934.47 1,649.6K
10:59 7,933.86 7,935.07 7,931.13 7,931.49 2,352.2K
11:00 7,930.95 7,932.25 7,930.09 7,930.09 1,873.3K
11:01 7,929.85 7,930.21 7,926.92 7,927.51 1,603.3K
11:02 7,927.23 7,928.39 7,926.85 7,928.39 1,892.9K
11:03 7,927.51 7,928.35 7,927.35 7,928.01 1,621.8K
11:04 7,928.90 7,928.96 7,926.94 7,928.27 1,757.5K
11:05 7,928.03 7,929.16 7,927.18 7,927.99 1,225.9K
11:06 7,927.97 7,927.97 7,925.70 7,925.70 1,270.0K
11:07 7,925.47 7,925.47 7,924.15 7,924.19 1,547.0K
11:08 7,924.06 7,925.68 7,923.74 7,924.87 1,672.6K
11:09 7,925.80 7,926.53 7,925.07 7,925.78 2,144.7K
11:10 7,925.97 7,926.40 7,924.14 7,925.21 1,419.4K
11:11 7,924.95 7,924.95 7,923.74 7,923.90 1,330.6K
11:12 7,924.04 7,924.04 7,922.42 7,922.99 2,462.3K
11:13 7,923.31 7,923.57 7,921.58 7,921.74 1,311.2K
11:14 7,921.79 7,924.02 7,921.52 7,922.54 1,563.6K
11:15 7,922.51 7,922.54 7,921.25 7,921.55 1,317.1K
11:16 7,921.36 7,921.91 7,920.75 7,921.91 1,704.3K
11:17 7,922.20 7,922.72 7,921.47 7,921.47 1,349.1K
11:18 7,921.53 7,921.53 7,919.83 7,921.08 1,687.5K
11:19 7,920.86 7,921.35 7,920.45 7,921.05 918.9K
11:20 7,921.12 7,921.24 7,920.07 7,920.86 1,138.0K
11:21 7,920.25 7,920.93 7,920.25 7,920.43 958.0K
11:22 7,920.18 7,920.82 7,917.81 7,918.81 1,379.2K
11:23 7,918.55 7,919.57 7,918.26 7,918.26 1,004.9K
11:24 7,918.63 7,919.62 7,918.31 7,919.29 929.4K
11:25 7,918.95 7,919.82 7,918.77 7,919.07 832.2K
11:26 7,919.30 7,919.83 7,918.52 7,918.52 844.0K
11:27 7,918.84 7,919.14 7,918.56 7,919.02 950.5K
11:28 7,919.31 7,919.60 7,916.35 7,917.20 2,325.1K
11:29 7,917.53 7,919.87 7,917.53 7,918.23 1,203.7K
11:30 7,918.02 7,918.25 7,918.02 7,918.25 49.4K
11:31 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:32 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:33 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:34 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:35 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:36 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:37 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:38 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:39 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:40 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:41 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:42 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:43 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:44 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:45 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:46 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:47 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:48 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:49 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:50 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:51 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:52 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:53 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:54 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:55 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:56 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:57 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:58 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
11:59 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:00 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:01 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:02 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:03 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:04 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:05 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:06 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:07 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:08 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:09 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:10 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:11 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:12 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:13 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:14 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:15 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:16 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:17 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:18 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:19 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:20 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:21 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:22 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:23 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:24 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:25 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:26 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:27 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:28 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:29 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:30 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:31 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:32 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:33 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:34 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:35 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:36 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:37 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:38 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:39 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:40 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:41 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:42 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:43 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:44 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:45 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:46 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:47 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:48 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:49 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:50 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:51 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:52 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:53 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:54 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:55 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:56 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:57 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:58 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
12:59 7,918.25 7,918.25 7,918.25 7,918.25 0.0K
13:00 7,918.25 7,922.79 7,918.25 7,921.63 3,952.6K
13:01 7,921.72 7,922.36 7,918.43 7,918.43 2,412.8K
13:02 7,917.98 7,918.34 7,914.96 7,918.34 1,982.3K
13:03 7,918.37 7,919.54 7,918.34 7,918.34 1,065.8K
13:04 7,918.75 7,919.93 7,917.72 7,919.91 1,209.3K
13:05 7,920.17 7,920.17 7,917.80 7,918.32 1,318.9K
13:06 7,918.35 7,920.49 7,918.35 7,920.49 1,293.4K
13:07 7,921.00 7,921.00 7,917.48 7,917.74 1,554.8K
13:08 7,918.13 7,919.37 7,918.08 7,918.61 1,093.1K
13:09 7,918.24 7,919.44 7,917.90 7,919.28 916.4K
13:10 7,919.03 7,919.73 7,917.60 7,917.60 1,728.4K
13:11 7,918.00 7,918.00 7,915.52 7,916.15 1,640.4K
13:12 7,916.13 7,916.25 7,915.36 7,915.58 1,475.0K
13:13 7,915.40 7,915.40 7,913.27 7,914.08 2,109.5K
13:14 7,913.70 7,914.02 7,912.75 7,912.94 1,332.0K
13:15 7,912.80 7,916.74 7,912.80 7,916.27 1,650.4K
13:16 7,916.63 7,917.90 7,916.22 7,916.22 1,416.0K
13:17 7,916.50 7,917.39 7,916.01 7,917.39 2,173.9K
13:18 7,916.94 7,918.27 7,916.94 7,917.88 1,644.7K
13:19 7,917.30 7,918.14 7,915.96 7,915.96 1,931.1K
13:20 7,916.65 7,918.65 7,916.40 7,917.66 1,320.8K
13:21 7,918.12 7,918.29 7,917.05 7,917.73 1,150.5K
13:22 7,917.53 7,919.30 7,917.33 7,919.30 1,481.5K
13:23 7,919.46 7,919.46 7,917.73 7,918.92 1,841.7K
13:24 7,919.51 7,919.51 7,918.37 7,919.14 1,188.2K
13:25 7,918.65 7,920.14 7,918.61 7,920.14 1,248.2K
13:26 7,920.08 7,920.21 7,919.43 7,919.92 1,540.3K
13:27 7,919.98 7,921.31 7,919.66 7,921.30 977.3K
13:28 7,921.41 7,921.49 7,919.42 7,920.42 1,368.4K
13:29 7,920.54 7,921.49 7,920.27 7,921.26 1,008.4K
13:30 7,920.98 7,927.64 7,920.98 7,926.44 1,892.0K
13:31 7,927.54 7,928.61 7,925.42 7,925.55 1,602.7K
13:32 7,925.58 7,927.73 7,925.19 7,927.16 1,181.9K
13:33 7,926.66 7,928.44 7,926.66 7,928.44 1,047.6K
13:34 7,928.46 7,929.77 7,927.67 7,927.78 1,410.2K
13:35 7,927.70 7,928.25 7,927.31 7,927.93 1,055.7K
13:36 7,927.63 7,929.35 7,927.61 7,927.70 1,213.4K
13:37 7,927.96 7,927.96 7,926.24 7,926.35 963.6K
13:38 7,925.46 7,927.18 7,924.97 7,926.60 987.5K
13:39 7,926.67 7,926.67 7,924.37 7,925.03 1,271.2K
13:40 7,925.26 7,925.35 7,924.57 7,925.04 996.7K
13:41 7,925.32 7,926.81 7,925.32 7,926.28 1,101.8K
13:42 7,926.53 7,927.07 7,926.14 7,926.34 1,026.6K
13:43 7,926.41 7,926.60 7,925.41 7,925.76 1,323.7K
13:44 7,925.60 7,927.40 7,924.12 7,924.12 1,176.3K
13:45 7,924.08 7,925.41 7,924.08 7,925.41 864.7K
13:46 7,925.40 7,925.44 7,924.32 7,924.98 1,154.5K
13:47 7,925.15 7,925.16 7,924.33 7,924.77 1,144.6K
13:48 7,924.52 7,925.62 7,924.13 7,925.30 1,220.0K
13:49 7,925.71 7,928.41 7,925.71 7,928.36 1,432.5K
13:50 7,928.35 7,929.08 7,927.10 7,927.38 1,431.2K
13:51 7,927.47 7,927.57 7,926.82 7,927.23 992.5K
13:52 7,927.72 7,929.29 7,927.72 7,928.45 1,044.0K
13:53 7,928.71 7,929.07 7,928.04 7,929.03 1,257.2K
13:54 7,929.02 7,931.42 7,928.96 7,930.98 1,832.6K
13:55 7,930.58 7,931.21 7,928.16 7,928.16 1,203.6K
13:56 7,928.27 7,929.82 7,927.85 7,929.63 1,727.5K
13:57 7,929.67 7,930.35 7,927.25 7,927.25 1,235.8K
13:58 7,927.49 7,927.66 7,926.45 7,927.11 2,279.8K
13:59 7,927.26 7,929.99 7,925.93 7,929.66 2,068.3K
14:00 7,929.23 7,931.35 7,928.73 7,929.19 1,485.2K
14:01 7,929.52 7,930.83 7,929.52 7,930.10 1,407.8K
14:02 7,929.42 7,929.42 7,928.34 7,929.24 1,197.6K
14:03 7,929.19 7,930.90 7,929.19 7,930.64 1,212.6K
14:04 7,930.66 7,934.16 7,930.10 7,933.91 1,343.2K
14:05 7,933.89 7,935.42 7,933.64 7,934.52 1,543.7K
14:06 7,934.65 7,934.88 7,932.44 7,932.65 1,104.4K
14:07 7,932.85 7,933.44 7,932.33 7,932.99 1,008.6K
14:08 7,932.95 7,933.74 7,932.37 7,933.24 1,254.7K
14:09 7,933.39 7,933.98 7,933.16 7,933.17 1,119.6K
14:10 7,933.43 7,936.85 7,933.40 7,936.19 1,901.7K
14:11 7,936.59 7,938.21 7,936.28 7,938.21 1,237.4K
14:12 7,938.22 7,940.33 7,938.18 7,939.94 1,550.0K
14:13 7,940.24 7,941.41 7,939.90 7,941.24 1,397.4K
14:14 7,941.31 7,941.55 7,939.91 7,941.17 1,231.9K
14:15 7,940.96 7,941.41 7,940.23 7,940.23 1,369.9K
14:16 7,940.57 7,941.70 7,940.57 7,941.14 1,285.9K
14:17 7,941.14 7,944.65 7,941.08 7,944.40 1,987.6K
14:18 7,944.43 7,946.23 7,943.55 7,945.77 2,648.1K
14:19 7,946.45 7,947.28 7,945.02 7,945.74 2,711.2K
14:20 7,946.01 7,947.02 7,945.78 7,946.58 1,710.5K
14:21 7,946.50 7,946.53 7,944.64 7,944.72 1,832.1K
14:22 7,944.79 7,944.95 7,943.19 7,943.56 1,757.6K
14:23 7,943.52 7,944.80 7,943.27 7,944.22 1,265.2K
14:24 7,944.05 7,946.79 7,944.05 7,946.68 2,126.1K
14:25 7,946.29 7,948.43 7,946.29 7,947.39 1,774.5K
14:26 7,946.78 7,948.96 7,946.78 7,948.96 1,824.4K
14:27 7,949.06 7,950.96 7,949.05 7,950.08 1,925.0K
14:28 7,950.22 7,951.02 7,949.36 7,950.34 1,980.7K
14:29 7,950.40 7,952.60 7,950.40 7,952.17 2,354.3K
14:30 7,952.44 7,953.32 7,951.83 7,953.32 2,353.8K
14:31 7,953.40 7,953.53 7,950.98 7,951.79 2,675.9K
14:32 7,952.30 7,953.40 7,950.37 7,950.37 1,900.1K
14:33 7,949.84 7,949.84 7,946.56 7,946.56 2,845.2K
14:34 7,946.60 7,946.79 7,945.54 7,945.88 1,522.9K
14:35 7,945.45 7,946.06 7,944.67 7,945.47 2,008.5K
14:36 7,944.76 7,945.30 7,943.59 7,943.59 1,838.0K
14:37 7,943.66 7,943.66 7,940.88 7,941.72 2,592.9K
14:38 7,941.04 7,944.27 7,940.82 7,944.24 2,032.1K
14:39 7,943.90 7,944.06 7,942.59 7,942.84 1,596.5K
14:40 7,943.00 7,943.46 7,941.86 7,943.46 1,884.3K
14:41 7,943.37 7,943.97 7,942.79 7,943.28 2,198.3K
14:42 7,943.17 7,943.83 7,942.73 7,943.14 1,715.5K
14:43 7,943.64 7,943.64 7,942.22 7,942.64 1,863.3K
14:44 7,942.79 7,943.25 7,941.63 7,941.63 2,586.4K
14:45 7,941.65 7,942.27 7,940.38 7,940.71 2,290.6K
14:46 7,940.74 7,941.86 7,940.59 7,941.28 2,518.5K
14:47 7,941.27 7,941.28 7,939.77 7,940.56 2,323.6K
14:48 7,940.29 7,940.54 7,939.36 7,939.60 2,368.9K
14:49 7,939.80 7,942.57 7,939.80 7,942.57 2,510.6K
14:50 7,942.64 7,944.46 7,942.64 7,943.72 2,680.1K
14:51 7,944.22 7,944.22 7,942.70 7,943.06 3,683.6K
14:52 7,942.80 7,944.03 7,942.80 7,943.83 3,538.2K
14:53 7,944.12 7,944.12 7,942.58 7,942.64 3,254.9K
14:54 7,942.67 7,943.75 7,942.10 7,942.37 3,209.3K
14:55 7,942.44 7,942.44 7,941.52 7,942.06 3,919.3K
14:56 7,942.51 7,943.87 7,941.89 7,942.97 4,030.1K
14:57 7,943.49 7,943.49 7,943.38 7,943.38 130.7K
14:58 7,943.38 7,943.38 7,943.38 7,943.38 0.0K
14:59 7,943.38 7,943.42 7,937.40 7,937.40 8,477.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし