SSE Consumer Commodity (SSECC)

SSECC
🏛️ 中国 →
8,675.63
最終更新: 2025-09-29
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 8,968.20 8,968.20 8,968.20 8,968.20 3,528.0K
09:29 8,968.20 8,968.20 8,968.20 8,968.20 0.0K
09:30 8,968.20 8,990.34 8,968.20 8,989.10 14,915.3K
09:31 8,986.23 8,986.23 8,969.41 8,972.22 9,751.9K
09:32 8,972.29 8,972.29 8,961.96 8,967.74 10,158.6K
09:33 8,966.99 8,969.19 8,963.95 8,965.70 8,951.8K
09:34 8,963.94 8,963.94 8,951.42 8,951.42 7,813.1K
09:35 8,951.52 8,951.52 8,940.03 8,943.96 8,655.1K
09:36 8,943.52 8,956.10 8,943.52 8,950.73 6,704.6K
09:37 8,950.22 8,956.54 8,950.22 8,953.12 5,532.1K
09:38 8,950.10 8,950.10 8,938.00 8,938.00 6,669.6K
09:39 8,937.91 8,937.91 8,928.65 8,929.35 7,944.7K
09:40 8,928.45 8,929.04 8,925.02 8,925.02 6,429.5K
09:41 8,925.22 8,930.37 8,925.12 8,930.37 5,349.6K
09:42 8,930.83 8,931.37 8,925.98 8,925.98 5,545.1K
09:43 8,925.71 8,927.89 8,923.57 8,927.89 5,530.8K
09:44 8,926.47 8,926.57 8,918.85 8,918.85 4,731.2K
09:45 8,919.10 8,920.95 8,918.83 8,918.83 4,854.7K
09:46 8,918.73 8,918.85 8,912.43 8,912.64 6,039.5K
09:47 8,912.27 8,920.28 8,912.27 8,917.15 5,007.7K
09:48 8,918.12 8,919.30 8,915.65 8,916.03 4,503.9K
09:49 8,916.00 8,919.87 8,914.27 8,919.38 3,564.3K
09:50 8,918.78 8,926.30 8,918.78 8,926.19 3,945.8K
09:51 8,926.00 8,926.00 8,922.22 8,922.41 4,085.8K
09:52 8,922.15 8,922.15 8,919.12 8,919.12 5,377.6K
09:53 8,917.57 8,919.73 8,915.89 8,919.22 3,199.0K
09:54 8,919.25 8,920.59 8,917.66 8,919.81 3,387.7K
09:55 8,921.00 8,924.38 8,921.00 8,923.86 3,330.9K
09:56 8,923.54 8,929.50 8,923.32 8,929.50 3,304.0K
09:57 8,928.71 8,928.71 8,921.08 8,921.08 3,979.7K
09:58 8,921.14 8,931.85 8,921.14 8,931.85 4,813.2K
09:59 8,933.45 8,936.53 8,921.60 8,922.17 4,422.7K
10:00 8,922.49 8,922.49 8,916.50 8,916.50 5,131.4K
10:01 8,916.71 8,923.79 8,916.62 8,922.40 4,411.4K
10:02 8,921.46 8,922.07 8,918.22 8,918.22 4,239.0K
10:03 8,918.34 8,920.13 8,917.02 8,919.12 4,108.2K
10:04 8,919.46 8,919.46 8,916.73 8,917.83 3,468.4K
10:05 8,917.43 8,917.52 8,912.59 8,912.59 3,215.6K
10:06 8,911.83 8,911.94 8,908.68 8,909.38 3,265.0K
10:07 8,909.03 8,909.03 8,894.41 8,894.41 8,475.8K
10:08 8,893.99 8,897.96 8,893.24 8,897.09 4,726.8K
10:09 8,897.86 8,898.28 8,891.07 8,891.07 3,946.3K
10:10 8,891.68 8,891.68 8,883.04 8,883.81 6,012.3K
10:11 8,884.06 8,889.05 8,883.12 8,887.91 3,854.3K
10:12 8,888.89 8,896.78 8,888.89 8,894.37 2,859.5K
10:13 8,894.06 8,900.50 8,893.84 8,899.60 3,488.0K
10:14 8,899.58 8,904.60 8,899.58 8,902.06 3,004.6K
10:15 8,902.79 8,912.00 8,902.44 8,909.84 3,114.3K
10:16 8,909.44 8,918.34 8,909.44 8,917.38 3,628.8K
10:17 8,917.45 8,919.81 8,915.61 8,915.61 2,694.9K
10:18 8,913.43 8,914.93 8,910.55 8,910.66 1,982.3K
10:19 8,910.86 8,911.80 8,908.15 8,909.00 2,158.4K
10:20 8,908.87 8,909.22 8,907.31 8,907.31 4,601.4K
10:21 8,906.97 8,906.97 8,900.95 8,900.95 2,963.8K
10:22 8,899.55 8,899.55 8,890.84 8,891.26 3,479.9K
10:23 8,888.78 8,888.78 8,887.09 8,888.47 4,197.1K
10:24 8,889.14 8,894.18 8,888.71 8,892.37 2,892.4K
10:25 8,892.44 8,892.44 8,883.54 8,883.54 3,796.4K
10:26 8,883.59 8,883.59 8,879.00 8,879.52 5,024.8K
10:27 8,879.54 8,881.02 8,878.45 8,881.02 3,160.3K
10:28 8,881.61 8,885.92 8,881.61 8,885.92 2,482.1K
10:29 8,886.39 8,887.83 8,886.39 8,886.64 4,775.0K
10:30 8,886.53 8,886.53 8,881.32 8,882.61 3,980.9K
10:31 8,882.70 8,884.65 8,882.65 8,884.53 2,468.2K
10:32 8,884.15 8,892.76 8,884.15 8,892.76 2,071.9K
10:33 8,893.56 8,898.37 8,893.56 8,898.24 2,348.7K
10:34 8,898.48 8,898.83 8,895.19 8,897.77 2,096.6K
10:35 8,897.04 8,901.35 8,895.66 8,900.55 2,066.4K
10:36 8,899.76 8,905.50 8,899.76 8,901.83 1,990.8K
10:37 8,902.62 8,907.42 8,902.62 8,907.42 1,569.4K
10:38 8,907.52 8,912.62 8,907.52 8,909.76 2,137.2K
10:39 8,909.83 8,915.54 8,909.83 8,914.95 1,652.5K
10:40 8,915.12 8,917.59 8,914.81 8,916.89 2,279.5K
10:41 8,917.16 8,922.24 8,917.16 8,922.24 1,684.4K
10:42 8,922.30 8,928.74 8,922.30 8,927.24 2,909.3K
10:43 8,928.33 8,929.04 8,925.46 8,928.62 2,058.7K
10:44 8,927.61 8,927.69 8,924.16 8,925.68 1,600.1K
10:45 8,926.09 8,931.64 8,924.26 8,930.64 1,947.5K
10:46 8,931.36 8,939.51 8,931.36 8,936.31 3,198.8K
10:47 8,936.78 8,947.62 8,936.55 8,947.62 3,430.4K
10:48 8,947.85 8,947.85 8,943.33 8,944.03 2,633.3K
10:49 8,942.92 8,944.18 8,941.39 8,943.91 2,266.6K
10:50 8,944.05 8,945.87 8,943.40 8,945.39 2,896.4K
10:51 8,945.55 8,954.30 8,945.55 8,954.30 3,451.9K
10:52 8,953.92 8,955.42 8,950.91 8,955.43 2,369.6K
10:53 8,954.96 8,955.14 8,945.39 8,951.20 2,852.5K
10:54 8,951.90 8,954.51 8,951.43 8,954.13 2,402.5K
10:55 8,953.42 8,960.68 8,953.42 8,960.68 3,585.6K
10:56 8,961.20 8,961.75 8,960.67 8,961.66 2,428.4K
10:57 8,961.33 8,961.33 8,955.90 8,956.81 2,019.0K
10:58 8,957.69 8,961.14 8,957.69 8,960.08 2,449.1K
10:59 8,961.42 8,964.42 8,960.27 8,960.48 3,148.4K
11:00 8,960.55 8,962.49 8,955.32 8,955.72 2,922.8K
11:01 8,956.37 8,959.22 8,956.37 8,957.56 2,084.8K
11:02 8,957.54 8,958.44 8,957.08 8,957.54 2,053.1K
11:03 8,958.69 8,965.93 8,958.69 8,965.85 2,703.4K
11:04 8,966.12 8,979.64 8,966.12 8,979.64 4,034.8K
11:05 8,979.86 8,980.20 8,977.62 8,978.19 3,525.7K
11:06 8,977.32 8,977.94 8,971.36 8,972.59 2,416.6K
11:07 8,972.49 8,974.00 8,968.68 8,972.02 1,990.1K
11:08 8,971.18 8,971.18 8,967.21 8,969.23 2,363.2K
11:09 8,971.10 8,971.34 8,967.76 8,967.76 2,166.7K
11:10 8,967.23 8,969.96 8,966.36 8,969.96 2,308.3K
11:11 8,969.15 8,969.65 8,966.57 8,968.31 1,745.4K
11:12 8,967.32 8,967.32 8,959.32 8,960.19 1,773.3K
11:13 8,960.65 8,963.03 8,960.07 8,961.82 1,474.4K
11:14 8,961.23 8,966.74 8,960.54 8,966.74 1,500.6K
11:15 8,967.26 8,969.05 8,966.63 8,967.44 1,421.9K
11:16 8,966.83 8,967.07 8,963.25 8,965.40 1,898.4K
11:17 8,965.48 8,967.17 8,965.48 8,967.12 1,220.8K
11:18 8,966.60 8,972.16 8,966.60 8,971.59 1,662.3K
11:19 8,972.33 8,972.33 8,968.48 8,970.46 1,641.3K
11:20 8,970.06 8,970.84 8,963.99 8,963.99 1,763.3K
11:21 8,965.51 8,970.71 8,965.33 8,969.28 2,264.1K
11:22 8,969.36 8,975.45 8,968.55 8,975.45 2,282.6K
11:23 8,974.45 8,974.45 8,966.79 8,974.17 2,105.1K
11:24 8,972.47 8,972.47 8,968.84 8,969.42 2,065.9K
11:25 8,969.43 8,971.74 8,965.71 8,966.41 1,987.3K
11:26 8,967.05 8,967.05 8,965.05 8,965.98 1,495.3K
11:27 8,967.34 8,972.64 8,967.34 8,972.28 1,476.5K
11:28 8,972.27 8,973.88 8,970.96 8,972.91 1,231.5K
11:29 8,973.01 8,976.42 8,972.03 8,975.96 1,255.3K
11:30 8,975.51 8,975.87 8,975.51 8,975.87 134.8K
11:31 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:32 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:33 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:34 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:35 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:36 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:37 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:38 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:39 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:40 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:41 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:42 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:43 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:44 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:45 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:46 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:47 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:48 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:49 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:50 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:51 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:52 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:53 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:54 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:55 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:56 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:57 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:58 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
11:59 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:00 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:01 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:02 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:03 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:04 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:05 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:06 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:07 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:08 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:09 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:10 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:11 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:12 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:13 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:14 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:15 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:16 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:17 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:18 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:19 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:20 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:21 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:22 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:23 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:24 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:25 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:26 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:27 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:28 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:29 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:30 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:31 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:32 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:33 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:34 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:35 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:36 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:37 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:38 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:39 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:40 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:41 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:42 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:43 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:44 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:45 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:46 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:47 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:48 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:49 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:50 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:51 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:52 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:53 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:54 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:55 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:56 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:57 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:58 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
12:59 8,975.87 8,975.87 8,975.87 8,975.87 0.0K
13:00 8,975.87 8,982.10 8,975.44 8,976.95 5,643.1K
13:01 8,977.15 8,977.15 8,968.02 8,968.02 2,598.8K
13:02 8,968.87 8,970.60 8,967.92 8,969.04 2,266.9K
13:03 8,970.33 8,973.03 8,970.06 8,971.47 2,256.0K
13:04 8,972.07 8,973.56 8,970.72 8,973.52 1,696.0K
13:05 8,972.82 8,973.65 8,971.03 8,971.93 1,710.6K
13:06 8,971.47 8,971.50 8,965.78 8,965.78 2,001.9K
13:07 8,965.74 8,965.74 8,962.05 8,962.33 1,951.5K
13:08 8,961.85 8,963.59 8,961.70 8,962.47 1,958.3K
13:09 8,962.82 8,962.82 8,958.04 8,962.12 3,434.6K
13:10 8,962.88 8,964.45 8,960.68 8,964.45 3,081.8K
13:11 8,964.44 8,965.29 8,961.46 8,961.46 2,444.7K
13:12 8,962.56 8,962.56 8,959.99 8,960.69 2,502.1K
13:13 8,960.70 8,964.52 8,959.89 8,963.12 2,131.5K
13:14 8,962.36 8,963.15 8,959.67 8,962.57 1,706.6K
13:15 8,962.74 8,964.15 8,960.51 8,960.51 1,825.4K
13:16 8,960.79 8,963.96 8,960.79 8,961.73 2,132.0K
13:17 8,961.83 8,962.19 8,959.47 8,960.83 2,007.0K
13:18 8,960.02 8,960.02 8,955.77 8,956.24 1,710.5K
13:19 8,956.53 8,957.51 8,955.95 8,956.62 1,836.7K
13:20 8,956.44 8,957.91 8,956.04 8,956.51 1,554.6K
13:21 8,955.41 8,957.46 8,955.41 8,957.02 1,592.7K
13:22 8,956.56 8,957.24 8,955.11 8,955.73 1,824.5K
13:23 8,955.95 8,956.00 8,953.93 8,954.92 1,910.5K
13:24 8,955.15 8,956.17 8,954.93 8,956.17 2,059.3K
13:25 8,958.79 8,959.54 8,952.40 8,952.40 3,843.6K
13:26 8,951.72 8,951.85 8,949.77 8,951.18 1,975.6K
13:27 8,951.41 8,951.41 8,945.21 8,945.73 2,089.0K
13:28 8,944.53 8,944.56 8,941.21 8,941.30 2,098.7K
13:29 8,941.17 8,941.17 8,934.73 8,935.70 4,183.2K
13:30 8,935.36 8,937.92 8,935.35 8,937.44 1,712.5K
13:31 8,936.69 8,937.27 8,935.76 8,936.54 2,126.5K
13:32 8,936.03 8,936.03 8,931.41 8,931.41 2,682.2K
13:33 8,931.25 8,933.07 8,931.25 8,932.95 1,926.7K
13:34 8,932.86 8,939.91 8,932.86 8,939.91 1,647.2K
13:35 8,939.80 8,942.18 8,939.44 8,942.12 1,649.4K
13:36 8,941.39 8,943.58 8,941.37 8,942.42 1,183.8K
13:37 8,942.00 8,942.34 8,938.98 8,939.95 1,567.2K
13:38 8,939.86 8,941.22 8,937.79 8,938.90 1,520.2K
13:39 8,938.58 8,942.31 8,938.35 8,941.46 1,242.7K
13:40 8,941.79 8,944.93 8,941.67 8,944.06 1,482.7K
13:41 8,943.57 8,946.11 8,943.57 8,946.11 1,149.8K
13:42 8,945.89 8,947.21 8,944.18 8,946.31 1,275.0K
13:43 8,945.86 8,945.99 8,944.58 8,944.75 1,054.5K
13:44 8,944.49 8,946.65 8,944.49 8,945.21 1,857.2K
13:45 8,944.91 8,949.02 8,944.91 8,947.81 1,475.8K
13:46 8,948.02 8,950.34 8,947.69 8,949.83 1,412.3K
13:47 8,949.71 8,949.90 8,946.45 8,947.44 1,702.1K
13:48 8,946.96 8,949.02 8,946.96 8,948.12 1,519.6K
13:49 8,947.68 8,948.53 8,946.08 8,946.21 1,383.5K
13:50 8,946.32 8,946.41 8,942.95 8,945.43 1,958.2K
13:51 8,945.88 8,949.13 8,945.54 8,949.13 1,368.6K
13:52 8,949.67 8,954.63 8,949.67 8,953.72 2,592.7K
13:53 8,953.28 8,960.30 8,953.20 8,960.30 2,454.7K
13:54 8,960.43 8,960.43 8,957.68 8,959.69 2,488.1K
13:55 8,960.30 8,965.36 8,960.20 8,965.36 2,062.2K
13:56 8,965.08 8,971.15 8,965.08 8,966.07 3,235.8K
13:57 8,966.63 8,967.73 8,965.88 8,966.93 2,140.9K
13:58 8,966.96 8,973.75 8,966.96 8,972.52 2,190.8K
13:59 8,972.37 8,973.96 8,972.37 8,973.06 1,981.1K
14:00 8,973.31 8,973.31 8,968.49 8,968.49 2,187.1K
14:01 8,968.57 8,968.57 8,964.52 8,966.40 2,548.3K
14:02 8,966.10 8,966.95 8,963.22 8,963.22 1,754.1K
14:03 8,963.93 8,968.05 8,963.59 8,968.05 1,868.2K
14:04 8,968.06 8,968.14 8,964.69 8,965.10 1,534.9K
14:05 8,965.23 8,966.38 8,961.09 8,961.09 1,635.6K
14:06 8,959.50 8,962.01 8,959.50 8,961.36 1,709.7K
14:07 8,960.51 8,960.51 8,956.68 8,956.68 1,712.1K
14:08 8,956.03 8,956.03 8,950.78 8,950.78 2,453.4K
14:09 8,950.99 8,953.33 8,950.99 8,953.24 1,609.1K
14:10 8,952.85 8,954.34 8,952.85 8,954.11 1,515.0K
14:11 8,954.01 8,956.04 8,951.89 8,952.63 1,847.2K
14:12 8,952.26 8,956.15 8,952.26 8,955.94 1,730.4K
14:13 8,955.07 8,955.69 8,954.36 8,955.69 1,580.8K
14:14 8,955.59 8,956.64 8,954.56 8,954.73 1,466.9K
14:15 8,954.57 8,957.61 8,953.65 8,957.61 1,612.2K
14:16 8,957.83 8,957.83 8,955.31 8,955.94 1,931.0K
14:17 8,954.45 8,954.53 8,952.88 8,954.19 1,724.4K
14:18 8,954.06 8,955.64 8,953.89 8,954.63 1,263.7K
14:19 8,954.26 8,954.38 8,952.41 8,952.97 1,509.6K
14:20 8,953.87 8,955.80 8,952.42 8,953.99 1,559.5K
14:21 8,954.62 8,955.88 8,954.47 8,954.78 1,637.9K
14:22 8,954.47 8,954.82 8,952.88 8,954.62 2,057.8K
14:23 8,954.61 8,956.20 8,953.67 8,956.20 1,374.6K
14:24 8,957.26 8,958.94 8,956.90 8,958.94 1,630.1K
14:25 8,959.10 8,959.74 8,958.78 8,959.59 1,877.6K
14:26 8,959.11 8,959.26 8,956.19 8,956.91 2,617.2K
14:27 8,956.57 8,956.95 8,954.34 8,954.46 1,687.0K
14:28 8,954.56 8,954.56 8,943.72 8,944.41 3,836.1K
14:29 8,944.36 8,947.34 8,944.36 8,947.34 2,138.3K
14:30 8,947.13 8,951.79 8,947.13 8,948.31 1,785.4K
14:31 8,947.49 8,949.74 8,947.49 8,949.74 2,184.9K
14:32 8,949.60 8,951.08 8,948.67 8,948.70 2,355.2K
14:33 8,948.54 8,948.79 8,944.19 8,944.45 2,293.7K
14:34 8,944.61 8,947.63 8,944.11 8,947.63 2,224.0K
14:35 8,947.34 8,948.34 8,946.69 8,946.72 2,247.0K
14:36 8,946.77 8,947.62 8,942.44 8,942.44 3,058.0K
14:37 8,942.92 8,943.99 8,942.92 8,943.38 2,364.1K
14:38 8,943.54 8,944.79 8,942.98 8,942.98 2,229.0K
14:39 8,942.74 8,942.77 8,940.74 8,940.82 2,989.1K
14:40 8,940.47 8,940.58 8,939.41 8,939.76 3,913.7K
14:41 8,940.00 8,943.62 8,940.00 8,943.62 2,309.8K
14:42 8,943.17 8,948.09 8,943.01 8,948.09 2,706.4K
14:43 8,948.32 8,949.21 8,947.58 8,948.71 1,855.4K
14:44 8,948.67 8,949.47 8,947.86 8,949.11 2,868.4K
14:45 8,949.07 8,949.62 8,947.38 8,949.41 2,420.7K
14:46 8,949.86 8,950.97 8,949.26 8,950.97 2,486.5K
14:47 8,950.40 8,951.81 8,950.06 8,950.06 2,683.8K
14:48 8,950.24 8,950.43 8,949.41 8,949.97 2,326.1K
14:49 8,949.85 8,951.27 8,949.35 8,951.16 3,231.0K
14:50 8,951.13 8,952.10 8,949.71 8,949.71 3,321.4K
14:51 8,949.96 8,949.96 8,947.47 8,947.47 4,030.2K
14:52 8,947.82 8,948.73 8,946.51 8,947.27 2,864.4K
14:53 8,947.45 8,949.87 8,947.45 8,949.65 3,405.1K
14:54 8,949.50 8,953.17 8,949.36 8,953.17 4,012.7K
14:55 8,953.08 8,954.23 8,952.35 8,954.00 3,895.5K
14:56 8,953.80 8,954.20 8,952.37 8,954.15 4,609.5K
14:57 8,954.92 8,954.92 8,954.07 8,954.07 225.7K
14:58 8,954.07 8,954.07 8,954.07 8,954.07 0.0K
14:59 8,954.07 8,954.92 8,954.07 8,954.42 7,111.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし