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 7,972.00 7,972.00 7,972.00 7,972.00 2,838.1K
09:29 7,972.00 7,972.00 7,972.00 7,972.00 0.0K
09:30 7,979.70 7,994.64 7,979.70 7,982.18 14,462.4K
09:31 7,979.72 7,994.81 7,973.61 7,994.81 12,233.1K
09:32 7,996.53 8,002.10 7,993.29 7,993.29 10,097.9K
09:33 7,993.42 8,003.40 7,992.60 8,002.97 8,631.2K
09:34 8,002.83 8,009.06 8,002.07 8,009.06 9,570.9K
09:35 8,008.81 8,008.81 8,004.30 8,004.54 6,017.5K
09:36 8,004.89 8,009.77 8,004.89 8,005.77 5,979.3K
09:37 8,004.73 8,010.93 8,001.30 8,010.91 7,649.6K
09:38 8,009.60 8,010.35 8,004.08 8,007.01 6,687.2K
09:39 8,006.95 8,006.95 8,001.28 8,002.77 6,334.6K
09:40 8,001.58 8,005.51 8,000.41 8,002.05 5,365.2K
09:41 8,002.53 8,007.60 8,001.80 8,006.05 3,704.4K
09:42 8,006.51 8,006.91 8,002.79 8,005.94 5,443.6K
09:43 8,006.59 8,014.17 8,006.59 8,014.17 4,581.0K
09:44 8,015.05 8,016.77 8,009.65 8,016.77 4,795.6K
09:45 8,015.07 8,017.15 8,011.32 8,011.32 4,903.8K
09:46 8,010.87 8,015.16 8,008.80 8,010.30 6,356.6K
09:47 8,011.34 8,011.34 8,003.73 8,006.22 4,288.1K
09:48 8,006.90 8,007.95 8,001.01 8,001.18 5,913.5K
09:49 8,001.12 8,001.12 7,994.49 7,995.30 4,323.0K
09:50 7,996.36 8,002.04 7,996.06 7,999.34 5,263.2K
09:51 8,000.23 8,003.27 7,999.47 8,002.17 3,593.8K
09:52 8,001.94 8,007.91 8,001.94 8,007.91 3,865.7K
09:53 8,007.91 8,014.13 8,007.91 8,011.40 4,181.6K
09:54 8,011.48 8,011.48 8,005.22 8,006.46 3,796.8K
09:55 8,006.57 8,006.98 7,999.74 8,004.23 3,320.3K
09:56 8,005.35 8,005.35 7,998.51 7,999.78 3,379.3K
09:57 7,999.94 8,002.05 7,999.87 8,000.39 2,814.8K
09:58 8,000.88 8,009.02 8,000.54 8,009.02 3,479.1K
09:59 8,008.87 8,011.29 8,005.96 8,011.29 3,600.7K
10:00 8,011.51 8,014.93 8,011.25 8,012.66 4,378.0K
10:01 8,013.16 8,013.97 8,010.15 8,010.15 4,341.8K
10:02 8,011.24 8,011.79 8,006.56 8,006.57 3,732.9K
10:03 8,006.27 8,006.58 7,999.93 8,001.84 3,488.0K
10:04 8,002.06 8,007.75 8,001.53 8,007.75 3,395.6K
10:05 8,007.40 8,010.90 8,007.40 8,009.63 4,331.3K
10:06 8,009.93 8,013.58 8,009.93 8,011.90 3,940.3K
10:07 8,011.87 8,011.97 8,008.43 8,010.48 3,629.0K
10:08 8,010.53 8,011.11 8,008.60 8,009.55 2,559.7K
10:09 8,009.70 8,010.52 8,002.48 8,002.48 3,229.6K
10:10 8,003.03 8,003.51 7,997.33 7,997.52 2,927.5K
10:11 7,997.63 8,000.51 7,996.69 8,000.42 2,377.0K
10:12 8,001.48 8,007.52 8,001.48 8,007.52 2,596.7K
10:13 8,007.44 8,007.44 8,003.09 8,005.34 2,730.8K
10:14 8,005.12 8,014.32 8,005.12 8,014.32 2,451.7K
10:15 8,013.83 8,013.83 8,011.36 8,011.50 2,093.6K
10:16 8,012.14 8,012.25 8,006.03 8,007.16 2,833.9K
10:17 8,007.20 8,007.20 7,999.20 8,000.48 3,411.1K
10:18 7,999.71 7,999.71 7,994.51 7,995.70 4,007.6K
10:19 7,994.78 7,997.06 7,994.22 7,994.22 2,883.2K
10:20 7,993.65 7,994.06 7,990.21 7,991.32 3,327.1K
10:21 7,991.13 7,991.77 7,990.73 7,991.74 2,511.9K
10:22 7,991.74 7,993.11 7,991.29 7,991.31 2,892.1K
10:23 7,991.79 7,991.79 7,987.75 7,988.31 3,310.3K
10:24 7,988.80 7,990.16 7,988.61 7,989.80 3,034.1K
10:25 7,989.38 7,992.87 7,989.38 7,992.37 2,168.5K
10:26 7,992.47 7,992.93 7,991.40 7,992.26 1,469.7K
10:27 7,992.27 7,992.92 7,990.10 7,990.89 1,860.1K
10:28 7,990.91 7,996.90 7,990.19 7,996.90 1,991.0K
10:29 7,997.16 7,999.28 7,996.25 7,998.20 2,187.6K
10:30 7,998.36 7,998.63 7,996.19 7,996.19 1,621.7K
10:31 7,995.77 7,996.58 7,994.68 7,996.35 2,150.8K
10:32 7,996.21 8,000.13 7,995.91 7,999.76 2,173.7K
10:33 7,999.59 7,999.59 7,995.60 7,995.70 2,018.9K
10:34 7,997.33 7,997.61 7,995.79 7,997.43 1,663.0K
10:35 7,997.96 8,000.85 7,997.96 8,000.68 1,773.7K
10:36 8,000.85 8,000.85 7,997.58 7,997.58 1,759.6K
10:37 7,997.30 7,997.30 7,994.80 7,996.23 1,393.7K
10:38 7,996.15 7,997.88 7,996.15 7,997.31 1,147.9K
10:39 7,996.99 7,999.61 7,996.99 7,999.38 1,279.2K
10:40 7,999.29 7,999.29 7,994.65 7,994.95 1,657.1K
10:41 7,994.28 7,994.28 7,991.31 7,991.31 2,555.5K
10:42 7,990.95 7,991.08 7,989.82 7,989.91 1,888.6K
10:43 7,989.85 7,991.60 7,989.68 7,990.98 1,439.0K
10:44 7,990.83 7,992.04 7,990.33 7,991.14 1,248.6K
10:45 7,991.39 7,995.17 7,990.95 7,994.68 2,052.7K
10:46 7,995.04 7,996.26 7,994.47 7,995.62 1,681.0K
10:47 7,995.98 7,998.28 7,995.96 7,997.81 1,648.8K
10:48 7,996.26 7,997.54 7,995.84 7,997.12 1,185.5K
10:49 7,996.83 7,998.96 7,996.83 7,998.91 1,423.2K
10:50 7,998.89 7,999.41 7,997.46 7,998.65 1,258.0K
10:51 7,998.68 8,001.55 7,998.68 8,001.55 1,644.5K
10:52 8,002.01 8,005.18 8,002.01 8,003.79 2,531.3K
10:53 8,003.82 8,004.80 8,002.93 8,004.80 1,484.7K
10:54 8,004.50 8,007.28 8,003.97 8,007.23 2,614.4K
10:55 8,007.00 8,007.20 8,005.57 8,005.62 1,692.0K
10:56 8,005.29 8,005.29 8,003.00 8,004.65 1,897.4K
10:57 8,004.01 8,004.63 8,003.38 8,004.63 1,896.1K
10:58 8,004.62 8,004.76 8,003.13 8,004.33 1,738.5K
10:59 8,004.04 8,004.20 8,001.27 8,001.66 2,474.3K
11:00 8,000.98 8,000.98 7,998.73 7,999.18 1,827.3K
11:01 7,998.61 7,998.61 7,993.94 7,993.94 2,740.1K
11:02 7,993.54 7,993.97 7,991.11 7,991.11 2,189.4K
11:03 7,991.92 7,992.73 7,990.17 7,991.07 1,647.9K
11:04 7,991.09 7,991.09 7,989.01 7,990.31 1,629.6K
11:05 7,990.84 7,991.18 7,989.58 7,989.88 1,793.6K
11:06 7,989.82 7,989.82 7,987.00 7,987.00 1,821.7K
11:07 7,987.40 7,987.45 7,985.46 7,985.46 1,899.2K
11:08 7,985.77 7,985.77 7,980.63 7,980.72 3,639.8K
11:09 7,979.98 7,979.98 7,976.29 7,976.92 2,687.4K
11:10 7,976.49 7,976.49 7,974.21 7,974.48 2,400.4K
11:11 7,974.69 7,976.08 7,974.57 7,976.08 2,134.7K
11:12 7,975.79 7,975.79 7,973.22 7,974.40 2,006.0K
11:13 7,974.65 7,976.57 7,974.25 7,976.50 1,408.2K
11:14 7,976.68 7,976.68 7,975.46 7,976.46 1,522.8K
11:15 7,976.78 7,979.14 7,976.41 7,978.18 1,493.9K
11:16 7,977.87 7,980.80 7,977.36 7,980.80 1,969.0K
11:17 7,980.36 7,986.29 7,980.36 7,986.08 1,831.6K
11:18 7,986.40 7,988.51 7,986.40 7,987.80 1,470.5K
11:19 7,987.75 7,990.84 7,985.20 7,990.62 2,480.2K
11:20 7,990.33 7,993.18 7,990.16 7,993.08 1,658.6K
11:21 7,993.35 7,996.29 7,992.48 7,996.29 1,486.1K
11:22 7,996.60 7,996.94 7,994.05 7,994.18 1,103.7K
11:23 7,994.32 7,995.04 7,993.95 7,995.02 1,046.5K
11:24 7,994.95 7,995.17 7,992.57 7,995.01 1,293.4K
11:25 7,995.23 7,995.23 7,993.12 7,993.99 1,045.3K
11:26 7,994.19 7,994.19 7,991.22 7,991.22 1,190.1K
11:27 7,991.26 7,993.04 7,991.04 7,993.04 1,011.2K
11:28 7,992.95 7,993.30 7,992.22 7,992.48 963.4K
11:29 7,992.58 7,992.79 7,990.68 7,992.25 1,049.0K
11:30 7,992.15 7,992.63 7,992.15 7,992.63 33.4K
11:31 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:32 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:33 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:34 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:35 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:36 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:37 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:38 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:39 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:40 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:41 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:42 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:43 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:44 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:45 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:46 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:47 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:48 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:49 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:50 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:51 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:52 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:53 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:54 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:55 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:56 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:57 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:58 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
11:59 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:00 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:01 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:02 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:03 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:04 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:05 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:06 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:07 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:08 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:09 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:10 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:11 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:12 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:13 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:14 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:15 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:16 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:17 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:18 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:19 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:20 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:21 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:22 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:23 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:24 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:25 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:26 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:27 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:28 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:29 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:30 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:31 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:32 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:33 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:34 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:35 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:36 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:37 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:38 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:39 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:40 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:41 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:42 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:43 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:44 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:45 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:46 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:47 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:48 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:49 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:50 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:51 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:52 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:53 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:54 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:55 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:56 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:57 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:58 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
12:59 7,992.63 7,992.63 7,992.63 7,992.63 0.0K
13:00 7,992.63 7,993.96 7,992.07 7,993.96 4,437.3K
13:01 7,993.94 7,995.38 7,991.07 7,994.95 1,966.7K
13:02 7,995.56 7,998.06 7,995.48 7,997.39 1,293.3K
13:03 7,997.35 7,998.16 7,995.50 7,995.50 1,525.4K
13:04 7,995.58 7,996.60 7,994.26 7,996.30 1,645.4K
13:05 7,996.26 8,000.20 7,996.26 8,000.20 1,679.1K
13:06 8,000.94 8,002.86 7,999.01 7,999.01 1,848.9K
13:07 7,998.64 8,002.34 7,998.64 8,000.46 1,592.8K
13:08 8,000.05 8,002.49 7,999.30 8,001.60 2,038.3K
13:09 8,000.03 8,000.03 7,992.27 7,992.57 2,666.4K
13:10 7,991.80 7,995.46 7,991.80 7,995.17 2,219.4K
13:11 7,995.73 7,996.41 7,995.02 7,995.02 1,454.0K
13:12 7,994.24 7,999.65 7,994.10 7,999.65 1,880.2K
13:13 7,999.83 8,003.55 7,999.83 8,002.20 1,647.5K
13:14 8,002.12 8,002.98 8,000.40 8,000.40 1,858.3K
13:15 8,000.67 8,004.03 8,000.67 8,004.00 1,648.2K
13:16 8,004.64 8,005.56 8,003.55 8,004.38 1,831.0K
13:17 8,004.42 8,007.60 8,002.76 8,007.60 2,109.3K
13:18 8,007.82 8,010.63 8,007.82 8,010.14 1,810.2K
13:19 8,010.64 8,012.43 8,009.57 8,011.96 2,150.5K
13:20 8,012.20 8,014.30 8,011.02 8,014.30 2,640.1K
13:21 8,014.39 8,014.39 8,012.96 8,013.43 2,160.2K
13:22 8,013.65 8,013.65 8,009.58 8,011.29 1,432.6K
13:23 8,010.92 8,014.30 8,010.92 8,013.96 2,105.9K
13:24 8,013.40 8,014.28 8,010.25 8,012.12 2,633.5K
13:25 8,012.58 8,012.79 8,011.03 8,011.03 1,811.5K
13:26 8,011.00 8,011.00 8,007.25 8,007.38 1,856.0K
13:27 8,007.23 8,011.46 8,007.04 8,011.46 2,154.6K
13:28 8,010.96 8,013.81 8,010.96 8,013.74 1,750.4K
13:29 8,013.82 8,014.37 8,011.25 8,011.50 1,566.8K
13:30 8,011.65 8,011.65 8,008.88 8,009.16 1,312.6K
13:31 8,008.82 8,008.82 8,007.27 8,008.48 1,408.4K
13:32 8,008.52 8,010.66 8,008.46 8,010.32 1,803.3K
13:33 8,010.36 8,011.70 8,009.93 8,009.93 1,449.4K
13:34 8,010.09 8,012.87 8,010.09 8,012.86 2,096.5K
13:35 8,011.62 8,015.33 8,011.62 8,015.33 1,533.7K
13:36 8,015.28 8,018.27 8,015.28 8,016.94 2,947.2K
13:37 8,016.29 8,020.06 8,016.07 8,018.80 2,612.4K
13:38 8,019.00 8,026.85 8,019.00 8,026.67 4,077.6K
13:39 8,026.88 8,030.74 8,026.35 8,028.10 3,897.9K
13:40 8,027.80 8,028.61 8,024.52 8,026.86 2,853.1K
13:41 8,027.14 8,033.40 8,026.69 8,033.40 2,973.3K
13:42 8,033.19 8,034.91 8,032.59 8,034.56 3,367.0K
13:43 8,034.94 8,034.94 8,031.75 8,033.10 2,459.0K
13:44 8,033.12 8,035.90 8,033.12 8,035.09 2,468.4K
13:45 8,034.91 8,034.91 8,029.17 8,031.86 2,864.2K
13:46 8,032.32 8,032.91 8,031.31 8,031.64 2,261.5K
13:47 8,031.67 8,031.98 8,029.93 8,030.25 2,136.8K
13:48 8,030.38 8,030.38 8,025.58 8,025.58 2,660.8K
13:49 8,025.85 8,025.96 8,024.31 8,025.73 1,788.5K
13:50 8,025.27 8,025.48 8,023.96 8,025.48 1,884.6K
13:51 8,025.67 8,028.13 8,025.65 8,028.13 1,734.8K
13:52 8,028.43 8,028.75 8,023.51 8,023.89 1,805.4K
13:53 8,023.74 8,025.92 8,023.74 8,025.78 1,795.4K
13:54 8,025.15 8,027.74 8,025.15 8,027.74 1,786.5K
13:55 8,027.54 8,030.37 8,027.30 8,029.44 1,449.3K
13:56 8,028.79 8,029.34 8,026.73 8,027.03 1,679.6K
13:57 8,027.21 8,028.15 8,027.08 8,027.67 1,314.7K
13:58 8,027.89 8,027.89 8,026.23 8,026.65 1,507.5K
13:59 8,027.20 8,027.42 8,026.20 8,026.20 1,457.8K
14:00 8,026.71 8,033.00 8,026.71 8,033.00 2,215.1K
14:01 8,033.13 8,033.13 8,030.43 8,031.73 1,987.4K
14:02 8,031.67 8,031.73 8,028.51 8,028.70 1,504.3K
14:03 8,028.30 8,029.19 8,026.90 8,028.97 1,876.3K
14:04 8,029.16 8,030.27 8,028.41 8,029.55 1,919.6K
14:05 8,029.22 8,030.64 8,028.11 8,030.61 1,841.4K
14:06 8,030.62 8,030.73 8,029.91 8,030.62 1,622.2K
14:07 8,030.84 8,031.63 8,030.30 8,031.54 1,626.2K
14:08 8,031.92 8,031.92 8,028.83 8,029.43 1,993.0K
14:09 8,029.36 8,030.14 8,028.78 8,029.66 1,477.2K
14:10 8,029.51 8,030.66 8,028.97 8,028.97 1,385.2K
14:11 8,029.23 8,029.30 8,026.97 8,026.98 1,428.1K
14:12 8,027.18 8,027.57 8,022.94 8,023.27 2,291.7K
14:13 8,024.01 8,025.50 8,024.01 8,024.76 2,339.3K
14:14 8,024.90 8,025.72 8,024.67 8,024.79 2,488.1K
14:15 8,024.64 8,027.50 8,024.53 8,027.50 1,822.3K
14:16 8,028.31 8,029.80 8,026.86 8,026.86 2,077.7K
14:17 8,027.16 8,028.94 8,026.87 8,028.94 2,105.5K
14:18 8,028.74 8,031.41 8,028.74 8,031.03 2,048.9K
14:19 8,031.31 8,031.68 8,030.57 8,031.48 1,300.7K
14:20 8,030.62 8,032.40 8,030.56 8,030.81 1,738.4K
14:21 8,030.60 8,032.68 8,030.60 8,032.13 1,484.5K
14:22 8,032.11 8,033.34 8,032.11 8,033.04 1,962.0K
14:23 8,032.98 8,032.98 8,031.04 8,031.97 2,217.8K
14:24 8,031.94 8,032.17 8,029.87 8,029.91 1,500.9K
14:25 8,029.67 8,030.03 8,027.72 8,027.89 2,432.1K
14:26 8,027.68 8,028.68 8,027.42 8,028.10 1,604.9K
14:27 8,027.75 8,028.17 8,027.16 8,027.16 1,121.8K
14:28 8,027.26 8,028.18 8,027.26 8,028.13 1,760.8K
14:29 8,028.09 8,029.26 8,027.25 8,027.69 1,591.2K
14:30 8,027.45 8,028.38 8,026.81 8,027.70 1,993.6K
14:31 8,027.44 8,031.42 8,027.44 8,030.43 2,221.9K
14:32 8,030.47 8,031.96 8,029.75 8,031.92 1,881.4K
14:33 8,032.17 8,033.29 8,032.15 8,032.99 2,531.4K
14:34 8,032.55 8,033.73 8,031.97 8,033.73 2,199.2K
14:35 8,033.28 8,035.36 8,032.93 8,035.18 2,318.5K
14:36 8,034.70 8,036.79 8,034.70 8,036.00 2,187.5K
14:37 8,035.53 8,036.37 8,034.90 8,035.17 2,014.8K
14:38 8,035.17 8,035.61 8,034.30 8,035.17 1,830.1K
14:39 8,035.36 8,035.92 8,034.56 8,035.66 2,717.7K
14:40 8,035.90 8,036.11 8,034.51 8,034.51 2,755.9K
14:41 8,034.30 8,034.55 8,032.16 8,032.88 3,086.3K
14:42 8,033.47 8,033.75 8,032.00 8,032.35 2,335.8K
14:43 8,032.26 8,033.28 8,031.91 8,033.23 1,817.3K
14:44 8,032.69 8,034.39 8,032.69 8,033.71 2,284.3K
14:45 8,033.99 8,034.28 8,033.28 8,033.39 2,519.1K
14:46 8,033.26 8,036.23 8,033.26 8,035.95 3,013.4K
14:47 8,036.54 8,036.68 8,034.83 8,035.05 2,966.1K
14:48 8,035.14 8,035.45 8,034.13 8,035.00 2,687.7K
14:49 8,034.64 8,036.16 8,034.64 8,036.09 3,261.7K
14:50 8,036.32 8,037.10 8,034.89 8,036.48 3,464.2K
14:51 8,036.68 8,037.75 8,035.84 8,036.31 3,937.0K
14:52 8,035.85 8,035.96 8,034.64 8,035.47 3,195.3K
14:53 8,035.72 8,037.50 8,035.12 8,036.76 3,758.9K
14:54 8,036.41 8,038.31 8,036.40 8,038.31 4,326.5K
14:55 8,037.29 8,039.10 8,037.29 8,038.36 3,626.6K
14:56 8,039.02 8,040.46 8,038.72 8,039.86 4,784.7K
14:57 8,040.57 8,040.57 8,040.30 8,040.30 159.4K
14:58 8,040.30 8,040.30 8,040.30 8,040.30 0.0K
14:59 8,040.30 8,041.11 8,040.30 8,041.11 5,627.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし