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 8,989.43 8,989.43 8,989.43 8,989.43 7,768.0K
09:29 8,989.43 8,989.43 8,989.43 8,989.43 0.0K
09:30 8,989.43 9,020.10 8,989.43 9,020.10 27,809.2K
09:31 9,024.56 9,045.93 9,023.08 9,023.08 21,032.3K
09:32 9,023.39 9,048.11 9,023.39 9,048.11 16,928.5K
09:33 9,048.42 9,069.73 9,048.42 9,065.55 19,620.5K
09:34 9,067.55 9,072.65 9,057.80 9,072.02 17,060.2K
09:35 9,071.11 9,089.62 9,067.79 9,089.62 15,900.1K
09:36 9,090.19 9,100.75 9,089.36 9,093.88 17,687.8K
09:37 9,093.69 9,105.05 9,093.69 9,103.82 13,787.9K
09:38 9,107.24 9,116.30 9,104.95 9,104.95 13,762.9K
09:39 9,104.86 9,106.53 9,088.87 9,090.26 12,740.2K
09:40 9,091.69 9,095.65 9,090.06 9,093.34 11,569.6K
09:41 9,095.36 9,105.44 9,085.49 9,105.44 13,059.6K
09:42 9,106.28 9,136.95 9,106.28 9,136.35 13,390.4K
09:43 9,138.16 9,142.11 9,126.08 9,126.08 11,287.2K
09:44 9,126.76 9,126.76 9,110.96 9,116.81 10,023.1K
09:45 9,115.74 9,128.45 9,112.34 9,128.45 10,349.0K
09:46 9,129.71 9,138.14 9,129.71 9,130.66 10,833.3K
09:47 9,129.62 9,132.35 9,126.28 9,128.92 10,015.6K
09:48 9,126.80 9,128.19 9,113.90 9,119.85 11,817.7K
09:49 9,118.86 9,118.86 9,103.26 9,106.47 11,235.2K
09:50 9,104.57 9,117.86 9,104.57 9,115.42 8,397.8K
09:51 9,116.01 9,139.30 9,116.01 9,138.88 9,755.3K
09:52 9,139.34 9,154.08 9,139.34 9,146.88 10,675.0K
09:53 9,149.19 9,151.94 9,145.55 9,150.46 7,892.0K
09:54 9,150.54 9,150.54 9,145.84 9,146.10 7,377.2K
09:55 9,146.71 9,148.80 9,137.79 9,137.79 6,222.1K
09:56 9,136.70 9,141.14 9,135.69 9,137.17 7,697.0K
09:57 9,136.72 9,147.48 9,133.76 9,145.28 6,372.3K
09:58 9,147.98 9,147.98 9,141.69 9,142.46 6,358.2K
09:59 9,140.06 9,146.25 9,137.60 9,145.22 5,868.0K
10:00 9,146.46 9,146.61 9,142.98 9,146.61 5,499.8K
10:01 9,143.75 9,144.61 9,138.29 9,144.61 7,225.1K
10:02 9,145.65 9,149.01 9,142.19 9,142.19 6,756.7K
10:03 9,145.02 9,160.15 9,145.02 9,156.71 7,683.4K
10:04 9,157.64 9,157.64 9,141.06 9,143.06 6,747.9K
10:05 9,143.63 9,145.90 9,141.37 9,145.90 4,791.5K
10:06 9,145.72 9,148.00 9,140.34 9,141.59 6,430.9K
10:07 9,145.10 9,158.46 9,145.10 9,154.47 5,784.1K
10:08 9,154.48 9,161.55 9,154.48 9,161.55 4,871.2K
10:09 9,163.66 9,163.66 9,152.26 9,152.26 5,310.7K
10:10 9,154.59 9,154.62 9,140.32 9,141.68 5,948.7K
10:11 9,141.02 9,141.40 9,122.49 9,122.49 5,167.8K
10:12 9,122.38 9,122.98 9,115.68 9,118.36 5,792.2K
10:13 9,122.09 9,122.09 9,101.42 9,102.46 7,636.3K
10:14 9,101.55 9,111.45 9,101.31 9,107.13 4,800.8K
10:15 9,106.16 9,108.30 9,104.05 9,108.30 4,143.6K
10:16 9,107.61 9,108.92 9,102.50 9,102.50 4,196.4K
10:17 9,100.92 9,100.92 9,092.82 9,092.82 5,241.2K
10:18 9,093.12 9,093.12 9,086.03 9,088.29 6,038.6K
10:19 9,087.17 9,087.17 9,079.63 9,079.63 6,210.9K
10:20 9,079.26 9,087.51 9,079.26 9,087.51 5,806.3K
10:21 9,089.41 9,089.41 9,075.61 9,076.89 4,891.8K
10:22 9,076.55 9,085.53 9,075.42 9,080.62 5,209.2K
10:23 9,079.85 9,090.89 9,079.85 9,089.27 4,667.3K
10:24 9,090.15 9,090.15 9,084.95 9,088.33 4,007.3K
10:25 9,087.05 9,094.62 9,085.17 9,092.50 3,617.3K
10:26 9,094.85 9,098.79 9,093.98 9,098.75 3,735.9K
10:27 9,098.90 9,099.38 9,092.72 9,097.17 3,240.2K
10:28 9,098.10 9,107.83 9,098.10 9,101.41 3,789.7K
10:29 9,101.49 9,105.53 9,100.12 9,100.12 3,491.7K
10:30 9,099.91 9,101.42 9,093.66 9,096.26 3,376.5K
10:31 9,096.56 9,100.22 9,095.97 9,097.99 2,740.5K
10:32 9,098.03 9,098.03 9,087.41 9,088.81 3,828.0K
10:33 9,088.84 9,090.38 9,084.62 9,085.29 3,010.6K
10:34 9,085.43 9,116.12 9,085.43 9,112.94 4,669.7K
10:35 9,112.73 9,113.06 9,099.22 9,100.94 2,739.3K
10:36 9,098.60 9,098.60 9,091.54 9,092.72 2,430.3K
10:37 9,092.92 9,092.92 9,084.09 9,084.09 3,532.1K
10:38 9,084.66 9,084.98 9,077.70 9,077.70 2,629.6K
10:39 9,078.44 9,081.85 9,077.05 9,081.85 2,962.2K
10:40 9,081.93 9,085.04 9,080.06 9,080.06 3,084.7K
10:41 9,081.29 9,087.56 9,081.08 9,085.11 2,992.1K
10:42 9,083.98 9,083.98 9,075.69 9,075.69 3,377.6K
10:43 9,074.84 9,074.84 9,066.71 9,066.71 3,253.6K
10:44 9,065.72 9,073.44 9,065.58 9,072.82 3,759.4K
10:45 9,072.24 9,074.12 9,070.09 9,073.11 2,565.0K
10:46 9,073.50 9,073.50 9,065.38 9,069.37 3,089.8K
10:47 9,069.14 9,077.35 9,069.08 9,077.35 2,995.0K
10:48 9,079.33 9,082.57 9,076.28 9,076.28 2,693.7K
10:49 9,074.71 9,074.98 9,064.68 9,064.68 2,985.6K
10:50 9,063.53 9,069.83 9,062.76 9,069.83 3,979.4K
10:51 9,070.18 9,071.80 9,068.70 9,068.70 2,177.0K
10:52 9,068.53 9,076.72 9,067.74 9,076.72 3,230.8K
10:53 9,075.49 9,077.72 9,068.14 9,068.14 2,802.6K
10:54 9,067.35 9,067.35 9,060.55 9,061.90 3,206.6K
10:55 9,061.77 9,063.70 9,059.30 9,059.30 3,697.0K
10:56 9,059.39 9,068.15 9,059.39 9,068.15 2,755.6K
10:57 9,067.91 9,081.48 9,067.91 9,081.48 2,796.0K
10:58 9,081.09 9,086.43 9,079.77 9,084.34 3,244.8K
10:59 9,084.75 9,092.29 9,083.94 9,092.29 2,776.6K
11:00 9,092.33 9,096.21 9,091.23 9,093.57 2,976.6K
11:01 9,093.81 9,099.92 9,093.81 9,097.11 3,906.0K
11:02 9,095.77 9,099.29 9,094.31 9,094.31 2,053.3K
11:03 9,097.04 9,097.04 9,088.02 9,090.51 3,728.1K
11:04 9,090.26 9,090.26 9,075.95 9,075.95 3,829.5K
11:05 9,076.47 9,079.44 9,075.30 9,079.27 2,958.0K
11:06 9,078.48 9,080.08 9,071.96 9,071.96 3,160.8K
11:07 9,072.56 9,072.56 9,064.72 9,066.17 3,167.6K
11:08 9,067.08 9,072.42 9,067.08 9,070.69 2,400.3K
11:09 9,071.82 9,084.02 9,071.33 9,084.02 2,490.2K
11:10 9,085.03 9,088.15 9,085.03 9,086.48 2,647.6K
11:11 9,086.00 9,086.96 9,082.74 9,084.85 2,435.6K
11:12 9,084.55 9,086.34 9,080.65 9,084.25 2,766.5K
11:13 9,084.95 9,095.73 9,084.95 9,088.72 2,935.7K
11:14 9,089.48 9,095.90 9,089.48 9,095.52 2,634.3K
11:15 9,095.34 9,097.01 9,091.44 9,096.78 2,691.4K
11:16 9,095.98 9,095.98 9,088.50 9,090.66 2,671.9K
11:17 9,090.85 9,094.00 9,090.30 9,093.70 2,814.0K
11:18 9,094.19 9,094.19 9,091.23 9,091.23 3,021.9K
11:19 9,091.41 9,092.98 9,086.70 9,092.98 2,996.4K
11:20 9,094.09 9,094.76 9,090.25 9,090.95 2,021.2K
11:21 9,091.25 9,099.84 9,089.21 9,099.84 2,398.1K
11:22 9,099.76 9,103.27 9,098.77 9,101.81 1,815.2K
11:23 9,101.44 9,105.74 9,101.39 9,102.29 2,113.0K
11:24 9,102.83 9,104.33 9,101.33 9,102.42 1,816.6K
11:25 9,102.02 9,102.02 9,095.35 9,098.30 2,076.2K
11:26 9,098.20 9,100.70 9,097.70 9,100.70 2,100.7K
11:27 9,100.75 9,105.24 9,100.75 9,105.24 2,047.0K
11:28 9,105.12 9,108.16 9,105.12 9,107.15 2,133.7K
11:29 9,107.56 9,108.83 9,104.67 9,105.77 2,295.6K
11:30 9,106.67 9,107.05 9,106.67 9,107.05 168.4K
11:31 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:32 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:33 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:34 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:35 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:36 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:37 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:38 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:39 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:40 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:41 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:42 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:43 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:44 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:45 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:46 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:47 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:48 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:49 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:50 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:51 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:52 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:53 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:54 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:55 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:56 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:57 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:58 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
11:59 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:00 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:01 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:02 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:03 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:04 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:05 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:06 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:07 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:08 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:09 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:10 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:11 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:12 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:13 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:14 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:15 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:16 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:17 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:18 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:19 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:20 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:21 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:22 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:23 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:24 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:25 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:26 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:27 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:28 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:29 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:30 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:31 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:32 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:33 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:34 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:35 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:36 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:37 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:38 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:39 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:40 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:41 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:42 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:43 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:44 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:45 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:46 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:47 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:48 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:49 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:50 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:51 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:52 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:53 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:54 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:55 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:56 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:57 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:58 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
12:59 9,107.05 9,107.05 9,107.05 9,107.05 0.0K
13:00 9,107.05 9,109.80 9,091.57 9,091.62 8,461.8K
13:01 9,094.14 9,095.68 9,088.87 9,090.15 3,650.3K
13:02 9,094.04 9,098.35 9,094.04 9,096.62 2,767.0K
13:03 9,097.70 9,104.30 9,097.70 9,099.52 2,434.8K
13:04 9,100.47 9,100.95 9,094.96 9,097.02 2,575.3K
13:05 9,096.46 9,101.78 9,096.46 9,098.94 2,310.8K
13:06 9,098.36 9,098.55 9,095.78 9,098.32 1,751.1K
13:07 9,098.48 9,106.97 9,095.40 9,106.03 2,918.9K
13:08 9,107.52 9,109.60 9,104.67 9,109.60 2,967.9K
13:09 9,109.82 9,109.82 9,099.46 9,099.46 2,621.0K
13:10 9,099.55 9,102.40 9,098.45 9,101.51 2,462.0K
13:11 9,101.79 9,101.79 9,096.57 9,097.50 1,934.9K
13:12 9,098.58 9,103.83 9,098.58 9,103.83 1,760.7K
13:13 9,104.34 9,117.93 9,104.34 9,117.27 3,884.6K
13:14 9,117.03 9,117.27 9,108.87 9,113.44 3,093.6K
13:15 9,114.00 9,115.96 9,110.08 9,110.08 2,693.2K
13:16 9,109.82 9,117.65 9,109.65 9,117.04 2,182.3K
13:17 9,116.24 9,116.24 9,112.68 9,115.42 2,411.1K
13:18 9,115.73 9,116.56 9,109.95 9,109.95 2,288.5K
13:19 9,109.72 9,113.72 9,109.50 9,112.99 1,625.2K
13:20 9,113.55 9,113.55 9,109.36 9,111.04 2,337.1K
13:21 9,110.55 9,110.55 9,105.88 9,105.93 2,506.1K
13:22 9,106.39 9,106.39 9,096.57 9,096.57 3,144.1K
13:23 9,095.90 9,099.69 9,095.31 9,099.69 2,450.5K
13:24 9,099.47 9,107.12 9,099.09 9,107.12 2,367.3K
13:25 9,106.60 9,106.60 9,101.87 9,101.90 2,409.0K
13:26 9,101.91 9,108.33 9,101.91 9,106.85 2,524.0K
13:27 9,106.19 9,106.33 9,103.18 9,106.18 2,896.6K
13:28 9,107.37 9,108.86 9,107.20 9,107.20 2,625.3K
13:29 9,107.25 9,109.27 9,106.59 9,108.98 2,730.5K
13:30 9,108.57 9,118.64 9,108.42 9,116.48 3,510.4K
13:31 9,116.47 9,116.47 9,108.55 9,108.55 3,124.6K
13:32 9,109.72 9,110.00 9,106.61 9,107.08 2,645.8K
13:33 9,106.56 9,110.36 9,106.56 9,109.47 3,394.4K
13:34 9,108.77 9,108.91 9,105.34 9,106.66 2,396.3K
13:35 9,106.62 9,118.99 9,106.62 9,118.99 4,561.0K
13:36 9,120.89 9,124.07 9,118.96 9,120.69 2,797.7K
13:37 9,120.74 9,120.96 9,114.30 9,120.65 2,694.7K
13:38 9,121.47 9,121.59 9,110.10 9,111.38 2,498.7K
13:39 9,111.48 9,111.55 9,103.81 9,103.99 2,690.3K
13:40 9,103.90 9,108.10 9,103.16 9,107.56 2,021.4K
13:41 9,107.71 9,112.46 9,107.32 9,111.35 1,876.6K
13:42 9,112.06 9,112.91 9,110.05 9,110.20 2,082.5K
13:43 9,109.14 9,109.53 9,104.82 9,109.07 2,053.0K
13:44 9,108.37 9,113.95 9,108.11 9,113.90 2,383.9K
13:45 9,113.60 9,115.67 9,112.81 9,113.08 2,166.5K
13:46 9,113.18 9,116.18 9,110.45 9,116.18 4,118.0K
13:47 9,116.54 9,123.15 9,115.42 9,123.07 3,981.4K
13:48 9,123.69 9,125.94 9,122.27 9,124.00 2,713.8K
13:49 9,122.95 9,124.45 9,119.98 9,121.47 2,053.1K
13:50 9,120.67 9,122.87 9,120.67 9,121.03 2,185.9K
13:51 9,121.49 9,123.45 9,120.52 9,120.52 1,752.6K
13:52 9,120.04 9,120.04 9,117.07 9,119.61 2,149.6K
13:53 9,120.46 9,121.25 9,119.55 9,119.90 1,804.9K
13:54 9,120.18 9,125.00 9,119.91 9,124.45 3,058.8K
13:55 9,125.36 9,125.36 9,123.06 9,123.88 2,046.9K
13:56 9,123.19 9,129.37 9,123.19 9,129.37 3,273.1K
13:57 9,128.84 9,135.96 9,128.84 9,134.78 3,387.0K
13:58 9,135.01 9,136.27 9,131.61 9,132.94 2,637.3K
13:59 9,133.26 9,140.76 9,133.26 9,136.13 2,520.3K
14:00 9,136.16 9,136.16 9,131.31 9,131.79 2,273.3K
14:01 9,132.64 9,135.16 9,129.06 9,134.14 3,630.7K
14:02 9,133.56 9,133.56 9,129.71 9,131.03 2,673.7K
14:03 9,130.75 9,135.66 9,129.20 9,135.66 2,509.6K
14:04 9,133.85 9,137.60 9,133.85 9,134.55 8,764.4K
14:05 9,134.34 9,134.42 9,132.47 9,134.34 2,032.3K
14:06 9,134.51 9,134.51 9,131.79 9,133.82 1,849.3K
14:07 9,133.79 9,134.62 9,129.80 9,130.04 2,513.9K
14:08 9,129.68 9,129.68 9,126.02 9,127.27 3,058.9K
14:09 9,127.69 9,127.69 9,124.00 9,125.68 1,936.9K
14:10 9,125.28 9,130.40 9,124.74 9,129.48 2,132.2K
14:11 9,129.05 9,132.30 9,129.05 9,131.60 1,881.9K
14:12 9,131.18 9,134.65 9,130.97 9,134.56 1,995.4K
14:13 9,133.14 9,133.14 9,128.59 9,129.80 2,532.6K
14:14 9,130.14 9,132.65 9,130.14 9,132.26 2,060.9K
14:15 9,132.66 9,137.63 9,131.98 9,137.45 2,344.5K
14:16 9,136.94 9,137.60 9,134.96 9,135.88 2,869.1K
14:17 9,135.59 9,136.80 9,134.66 9,134.66 2,423.7K
14:18 9,134.73 9,135.34 9,132.94 9,132.94 2,296.7K
14:19 9,133.46 9,136.30 9,132.56 9,135.90 2,257.5K
14:20 9,134.99 9,142.39 9,134.99 9,141.55 4,069.2K
14:21 9,140.64 9,140.90 9,134.50 9,134.81 2,535.8K
14:22 9,134.81 9,136.37 9,134.81 9,136.33 1,662.4K
14:23 9,135.79 9,137.77 9,134.90 9,137.77 1,914.6K
14:24 9,137.97 9,139.77 9,137.53 9,138.33 2,533.4K
14:25 9,138.07 9,138.58 9,134.91 9,137.69 2,787.3K
14:26 9,137.77 9,137.88 9,135.24 9,136.16 2,751.5K
14:27 9,136.77 9,138.68 9,136.18 9,137.87 2,680.6K
14:28 9,137.59 9,137.59 9,132.08 9,133.15 2,608.6K
14:29 9,133.27 9,135.97 9,132.95 9,135.32 2,258.3K
14:30 9,135.36 9,142.09 9,135.36 9,141.44 2,763.6K
14:31 9,142.35 9,149.72 9,142.35 9,149.72 3,427.3K
14:32 9,151.51 9,153.21 9,150.54 9,150.57 2,934.2K
14:33 9,150.82 9,151.03 9,148.88 9,150.86 2,702.1K
14:34 9,150.78 9,155.11 9,150.58 9,155.11 3,155.8K
14:35 9,155.30 9,156.86 9,151.59 9,153.77 2,894.1K
14:36 9,154.29 9,157.65 9,153.83 9,154.68 3,151.9K
14:37 9,152.83 9,152.83 9,149.46 9,149.46 3,167.5K
14:38 9,149.42 9,151.08 9,149.37 9,150.88 3,034.4K
14:39 9,150.41 9,150.76 9,149.57 9,150.76 2,776.5K
14:40 9,150.37 9,151.48 9,149.18 9,149.66 2,819.8K
14:41 9,150.22 9,154.41 9,149.84 9,153.35 3,284.5K
14:42 9,152.59 9,155.98 9,152.59 9,155.59 3,133.2K
14:43 9,155.70 9,156.97 9,155.31 9,156.56 2,705.2K
14:44 9,156.72 9,156.83 9,151.81 9,151.85 3,691.4K
14:45 9,151.86 9,151.86 9,146.35 9,147.18 4,156.3K
14:46 9,146.69 9,147.37 9,145.15 9,145.15 3,160.2K
14:47 9,145.13 9,146.83 9,144.48 9,145.82 2,952.4K
14:48 9,145.39 9,145.85 9,144.01 9,144.01 3,064.1K
14:49 9,143.64 9,146.00 9,142.87 9,146.00 3,496.8K
14:50 9,145.78 9,146.75 9,145.05 9,145.81 4,674.3K
14:51 9,145.85 9,146.59 9,144.11 9,144.11 4,149.9K
14:52 9,145.85 9,146.18 9,144.40 9,146.18 3,881.8K
14:53 9,145.48 9,149.54 9,145.48 9,149.35 3,991.8K
14:54 9,149.58 9,151.85 9,148.74 9,151.85 4,775.4K
14:55 9,151.94 9,153.51 9,151.49 9,152.66 5,515.0K
14:56 9,152.72 9,152.72 9,149.38 9,151.86 6,394.5K
14:57 9,151.83 9,152.64 9,151.83 9,152.64 334.2K
14:58 9,152.64 9,152.64 9,152.64 9,152.64 0.0K
14:59 9,152.64 9,152.64 9,151.42 9,151.42 9,227.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし