SSE Consumer Discretionary (SSECD)

SSECD
🏛️ 中国 →
3,161.18
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 3,138.55 3,138.55 3,138.55 3,138.55 10,619.1K
09:29 3,138.55 3,138.55 3,138.55 3,138.55 0.0K
09:30 3,138.55 3,142.44 3,135.33 3,141.35 41,236.7K
09:31 3,140.64 3,142.36 3,137.38 3,137.50 35,908.3K
09:32 3,137.76 3,145.65 3,136.94 3,142.31 27,326.5K
09:33 3,142.19 3,142.82 3,138.73 3,138.73 23,936.3K
09:34 3,138.64 3,138.70 3,136.41 3,138.26 21,245.9K
09:35 3,138.41 3,140.55 3,137.42 3,137.72 20,238.0K
09:36 3,136.88 3,136.88 3,134.64 3,136.18 21,099.4K
09:37 3,136.33 3,138.87 3,136.17 3,137.97 14,918.8K
09:38 3,138.04 3,142.02 3,137.58 3,142.02 15,035.4K
09:39 3,141.39 3,141.39 3,138.97 3,140.36 17,291.2K
09:40 3,140.29 3,140.86 3,138.78 3,140.56 15,833.3K
09:41 3,140.55 3,142.18 3,139.05 3,141.18 14,468.2K
09:42 3,141.01 3,141.30 3,136.96 3,136.96 14,875.1K
09:43 3,136.52 3,136.52 3,131.74 3,133.67 15,634.1K
09:44 3,134.25 3,135.66 3,132.27 3,132.27 14,608.5K
09:45 3,131.67 3,131.67 3,128.77 3,128.77 14,140.6K
09:46 3,128.28 3,128.28 3,125.04 3,127.13 16,252.8K
09:47 3,127.17 3,128.39 3,125.06 3,127.68 15,598.5K
09:48 3,128.13 3,129.09 3,127.35 3,128.23 10,595.9K
09:49 3,128.48 3,128.98 3,126.51 3,126.82 11,728.5K
09:50 3,126.84 3,130.16 3,126.80 3,128.86 13,158.0K
09:51 3,128.65 3,128.93 3,127.23 3,127.37 13,049.5K
09:52 3,127.63 3,130.61 3,127.63 3,130.61 11,598.1K
09:53 3,130.48 3,131.03 3,129.74 3,130.32 10,657.2K
09:54 3,130.57 3,131.32 3,128.75 3,128.80 9,357.5K
09:55 3,128.70 3,129.11 3,127.75 3,128.88 8,829.4K
09:56 3,127.91 3,130.42 3,127.91 3,128.94 9,261.2K
09:57 3,129.54 3,130.95 3,127.97 3,127.99 8,222.5K
09:58 3,127.48 3,129.57 3,126.57 3,129.23 8,483.7K
09:59 3,129.57 3,132.99 3,129.41 3,132.32 7,939.0K
10:00 3,132.14 3,132.25 3,130.89 3,131.70 8,583.7K
10:01 3,132.18 3,135.54 3,131.73 3,135.03 9,737.4K
10:02 3,135.33 3,136.72 3,134.72 3,135.38 8,908.3K
10:03 3,134.85 3,138.48 3,134.85 3,136.06 7,862.1K
10:04 3,135.25 3,136.25 3,134.59 3,135.80 7,222.4K
10:05 3,135.37 3,137.08 3,134.87 3,134.87 8,607.6K
10:06 3,135.09 3,135.50 3,133.80 3,133.92 7,175.1K
10:07 3,132.82 3,134.16 3,132.77 3,133.53 7,127.6K
10:08 3,132.71 3,133.62 3,131.64 3,133.62 8,494.6K
10:09 3,133.89 3,135.98 3,133.89 3,135.94 8,066.5K
10:10 3,135.73 3,136.21 3,133.44 3,133.57 5,927.4K
10:11 3,134.07 3,135.96 3,134.03 3,134.60 5,607.4K
10:12 3,134.39 3,136.74 3,134.07 3,136.74 5,611.0K
10:13 3,136.97 3,138.58 3,136.54 3,137.00 6,478.1K
10:14 3,137.33 3,139.51 3,137.18 3,138.66 6,088.9K
10:15 3,138.62 3,139.11 3,137.73 3,138.65 6,065.1K
10:16 3,137.99 3,138.98 3,137.93 3,138.47 7,311.5K
10:17 3,138.44 3,139.20 3,137.26 3,137.38 7,239.7K
10:18 3,137.08 3,138.45 3,136.38 3,136.51 6,392.0K
10:19 3,136.31 3,136.31 3,133.24 3,133.98 8,206.0K
10:20 3,134.37 3,136.31 3,133.21 3,133.21 7,427.1K
10:21 3,133.72 3,135.01 3,132.46 3,134.86 7,809.9K
10:22 3,135.56 3,136.56 3,135.14 3,135.14 6,798.1K
10:23 3,135.23 3,137.26 3,135.23 3,136.41 4,684.3K
10:24 3,135.85 3,135.85 3,133.48 3,133.48 9,101.9K
10:25 3,133.64 3,134.67 3,133.30 3,134.54 5,622.8K
10:26 3,134.80 3,136.26 3,134.53 3,135.96 5,273.8K
10:27 3,136.05 3,138.07 3,136.05 3,137.79 6,100.2K
10:28 3,137.73 3,138.82 3,137.62 3,138.33 7,916.6K
10:29 3,137.93 3,138.35 3,137.12 3,137.37 5,061.6K
10:30 3,137.22 3,140.59 3,137.22 3,140.59 6,010.4K
10:31 3,140.32 3,140.79 3,139.15 3,139.16 3,990.3K
10:32 3,139.14 3,139.63 3,138.60 3,138.60 4,413.6K
10:33 3,138.47 3,140.39 3,138.14 3,140.09 4,847.2K
10:34 3,140.40 3,141.04 3,140.05 3,140.66 4,008.1K
10:35 3,141.23 3,143.06 3,141.21 3,143.03 5,128.4K
10:36 3,143.27 3,144.28 3,143.21 3,144.28 4,427.3K
10:37 3,144.30 3,145.44 3,143.97 3,145.44 5,519.0K
10:38 3,145.36 3,146.08 3,144.24 3,145.28 4,631.2K
10:39 3,145.28 3,146.28 3,145.19 3,145.49 4,133.6K
10:40 3,145.22 3,145.22 3,143.24 3,143.47 5,357.3K
10:41 3,143.39 3,144.30 3,142.19 3,142.19 5,684.8K
10:42 3,142.07 3,143.62 3,141.17 3,143.62 5,337.3K
10:43 3,144.22 3,145.33 3,143.69 3,143.69 7,719.2K
10:44 3,144.43 3,147.38 3,144.43 3,147.38 5,178.2K
10:45 3,147.46 3,150.64 3,147.38 3,150.64 6,753.0K
10:46 3,151.16 3,151.26 3,147.96 3,148.02 6,717.5K
10:47 3,147.37 3,148.55 3,145.73 3,148.46 4,488.5K
10:48 3,148.36 3,149.53 3,148.04 3,149.53 4,799.8K
10:49 3,149.86 3,151.92 3,149.86 3,151.67 4,268.9K
10:50 3,151.77 3,153.90 3,151.72 3,153.07 4,559.9K
10:51 3,152.85 3,155.84 3,152.47 3,155.33 8,221.0K
10:52 3,155.62 3,155.68 3,151.95 3,152.15 5,082.5K
10:53 3,151.94 3,153.26 3,151.49 3,151.86 3,933.2K
10:54 3,151.57 3,153.07 3,151.34 3,152.39 4,426.4K
10:55 3,152.15 3,153.69 3,151.56 3,153.62 4,423.3K
10:56 3,153.79 3,158.72 3,153.79 3,157.40 7,761.7K
10:57 3,157.19 3,157.19 3,152.01 3,152.01 4,455.4K
10:58 3,152.03 3,152.94 3,150.59 3,152.94 5,780.0K
10:59 3,152.75 3,154.83 3,152.75 3,154.08 4,423.3K
11:00 3,153.66 3,154.75 3,153.55 3,153.55 4,774.8K
11:01 3,153.38 3,153.88 3,152.99 3,153.38 4,220.3K
11:02 3,153.30 3,153.41 3,150.88 3,150.88 3,807.9K
11:03 3,151.39 3,154.57 3,151.39 3,154.43 3,762.8K
11:04 3,154.28 3,154.53 3,152.49 3,152.83 3,375.2K
11:05 3,153.08 3,154.52 3,153.08 3,154.52 3,131.6K
11:06 3,154.61 3,154.73 3,152.47 3,152.47 3,406.8K
11:07 3,152.52 3,152.87 3,151.76 3,151.91 3,458.6K
11:08 3,152.27 3,152.51 3,151.26 3,152.18 5,491.3K
11:09 3,152.52 3,152.57 3,151.41 3,151.41 3,629.5K
11:10 3,151.38 3,151.38 3,149.82 3,150.77 5,222.1K
11:11 3,151.04 3,151.04 3,149.25 3,149.25 3,951.2K
11:12 3,149.58 3,150.17 3,149.00 3,149.95 5,228.5K
11:13 3,150.05 3,150.10 3,148.26 3,148.26 3,556.5K
11:14 3,148.19 3,148.19 3,147.25 3,147.80 4,554.3K
11:15 3,147.73 3,147.73 3,146.05 3,146.05 4,141.6K
11:16 3,146.29 3,146.58 3,144.45 3,144.45 4,239.9K
11:17 3,144.38 3,145.45 3,144.00 3,145.45 6,609.1K
11:18 3,145.28 3,147.10 3,145.28 3,146.85 3,607.3K
11:19 3,146.91 3,147.58 3,146.40 3,147.27 2,638.4K
11:20 3,147.23 3,147.70 3,146.07 3,146.07 2,992.9K
11:21 3,146.24 3,146.33 3,145.04 3,145.33 3,214.3K
11:22 3,145.41 3,147.89 3,145.41 3,147.89 3,226.5K
11:23 3,147.52 3,148.77 3,147.25 3,148.77 3,283.7K
11:24 3,148.86 3,149.79 3,148.63 3,149.14 2,958.0K
11:25 3,149.30 3,150.24 3,149.30 3,149.49 3,413.9K
11:26 3,149.42 3,150.12 3,149.23 3,149.85 3,294.5K
11:27 3,150.08 3,150.62 3,148.56 3,148.56 2,609.9K
11:28 3,148.76 3,149.20 3,148.35 3,148.35 2,738.7K
11:29 3,148.66 3,148.66 3,147.40 3,147.48 3,981.7K
11:30 3,147.10 3,147.10 3,147.10 3,147.10 119.6K
11:31 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:32 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:33 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:34 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:35 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:36 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:37 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:38 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:39 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:40 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:41 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:42 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:43 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:44 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:45 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:46 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:47 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:48 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:49 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:50 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:51 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:52 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:53 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:54 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:55 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:56 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:57 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:58 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
11:59 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:00 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:01 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:02 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:03 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:04 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:05 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:06 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:07 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:08 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:09 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:10 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:11 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:12 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:13 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:14 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:15 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:16 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:17 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:18 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:19 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:20 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:21 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:22 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:23 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:24 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:25 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:26 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:27 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:28 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:29 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:30 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:31 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:32 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:33 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:34 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:35 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:36 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:37 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:38 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:39 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:40 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:41 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:42 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:43 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:44 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:45 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:46 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:47 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:48 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:49 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:50 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:51 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:52 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:53 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:54 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:55 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:56 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:57 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:58 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
12:59 3,147.10 3,147.10 3,147.10 3,147.10 0.0K
13:00 3,147.10 3,151.31 3,147.10 3,150.96 15,498.2K
13:01 3,151.14 3,151.88 3,146.75 3,147.80 11,323.5K
13:02 3,147.58 3,148.63 3,146.30 3,146.52 7,211.5K
13:03 3,146.65 3,146.65 3,143.66 3,143.67 7,942.9K
13:04 3,143.61 3,143.63 3,142.29 3,143.24 5,759.7K
13:05 3,143.24 3,147.96 3,143.24 3,147.92 5,471.6K
13:06 3,148.14 3,148.17 3,146.24 3,147.94 6,777.8K
13:07 3,147.93 3,147.93 3,146.50 3,146.91 6,836.3K
13:08 3,146.83 3,146.97 3,145.32 3,146.25 7,033.4K
13:09 3,145.75 3,146.12 3,143.83 3,143.83 8,937.5K
13:10 3,143.15 3,143.15 3,140.55 3,143.03 8,616.4K
13:11 3,142.80 3,143.52 3,140.84 3,141.10 6,220.6K
13:12 3,140.46 3,140.75 3,138.61 3,138.61 10,841.1K
13:13 3,138.05 3,138.05 3,135.18 3,135.82 7,596.5K
13:14 3,135.53 3,135.62 3,135.10 3,135.10 7,033.3K
13:15 3,135.02 3,135.95 3,133.99 3,135.45 7,608.2K
13:16 3,136.14 3,137.47 3,135.47 3,137.01 6,198.3K
13:17 3,137.60 3,138.01 3,133.88 3,133.88 6,042.1K
13:18 3,133.76 3,135.42 3,133.51 3,134.88 6,082.1K
13:19 3,135.00 3,135.00 3,133.42 3,133.42 5,028.2K
13:20 3,133.51 3,135.45 3,132.76 3,135.17 6,283.0K
13:21 3,135.81 3,136.93 3,135.51 3,135.77 4,877.3K
13:22 3,135.12 3,135.43 3,134.45 3,135.27 3,762.5K
13:23 3,135.30 3,136.37 3,134.97 3,136.37 3,841.6K
13:24 3,135.99 3,135.99 3,134.42 3,134.42 3,743.0K
13:25 3,134.77 3,134.83 3,133.77 3,134.06 4,059.5K
13:26 3,133.92 3,134.12 3,132.08 3,132.16 4,313.8K
13:27 3,132.19 3,132.88 3,130.89 3,132.71 5,515.2K
13:28 3,132.90 3,132.90 3,131.09 3,131.26 4,601.8K
13:29 3,131.03 3,131.56 3,129.34 3,129.38 5,061.4K
13:30 3,129.23 3,129.23 3,127.93 3,127.93 6,651.0K
13:31 3,128.06 3,131.96 3,128.06 3,131.86 7,161.1K
13:32 3,131.75 3,131.99 3,128.30 3,128.30 6,338.9K
13:33 3,128.32 3,128.32 3,126.01 3,126.24 8,281.2K
13:34 3,126.05 3,130.54 3,126.05 3,129.38 6,236.4K
13:35 3,129.68 3,130.86 3,129.68 3,130.86 5,175.6K
13:36 3,131.08 3,131.99 3,130.80 3,131.92 5,543.1K
13:37 3,132.18 3,132.18 3,130.41 3,130.64 5,048.1K
13:38 3,130.92 3,132.43 3,130.58 3,131.80 3,290.1K
13:39 3,131.70 3,133.63 3,131.50 3,133.63 4,414.9K
13:40 3,133.81 3,136.71 3,133.63 3,136.71 5,807.6K
13:41 3,136.91 3,138.16 3,136.87 3,138.07 5,072.7K
13:42 3,138.14 3,138.14 3,136.37 3,137.03 3,668.5K
13:43 3,137.22 3,138.96 3,137.10 3,138.96 3,277.7K
13:44 3,138.79 3,141.62 3,138.79 3,141.62 4,361.3K
13:45 3,141.60 3,141.60 3,140.18 3,140.76 3,442.1K
13:46 3,140.65 3,141.31 3,139.84 3,141.11 3,552.5K
13:47 3,140.77 3,140.99 3,140.16 3,140.16 2,644.6K
13:48 3,140.35 3,142.52 3,139.85 3,142.23 5,067.6K
13:49 3,142.54 3,142.54 3,140.28 3,140.30 4,833.9K
13:50 3,140.28 3,140.66 3,138.50 3,139.53 3,627.0K
13:51 3,139.35 3,139.77 3,137.97 3,138.30 2,758.4K
13:52 3,138.33 3,138.62 3,137.44 3,138.57 3,208.4K
13:53 3,138.63 3,139.96 3,138.32 3,139.42 3,428.7K
13:54 3,138.90 3,140.01 3,138.90 3,139.37 3,339.1K
13:55 3,139.76 3,142.14 3,139.56 3,141.84 4,957.6K
13:56 3,141.91 3,145.14 3,141.91 3,143.74 4,518.5K
13:57 3,143.88 3,144.20 3,143.21 3,144.14 2,806.4K
13:58 3,144.20 3,147.25 3,143.85 3,147.25 3,763.9K
13:59 3,147.50 3,148.16 3,147.22 3,148.16 3,634.6K
14:00 3,147.68 3,150.61 3,147.65 3,150.56 5,796.3K
14:01 3,151.03 3,151.12 3,148.51 3,149.10 4,665.7K
14:02 3,148.56 3,149.70 3,147.93 3,147.93 3,758.0K
14:03 3,148.43 3,151.64 3,148.39 3,151.64 4,340.6K
14:04 3,152.54 3,152.76 3,149.45 3,149.45 3,475.4K
14:05 3,149.75 3,152.25 3,149.59 3,151.85 3,060.8K
14:06 3,152.18 3,152.28 3,150.36 3,150.36 3,811.8K
14:07 3,150.49 3,150.49 3,148.73 3,149.61 3,276.4K
14:08 3,149.32 3,150.03 3,148.67 3,148.67 3,803.7K
14:09 3,148.72 3,148.84 3,147.26 3,148.59 2,959.4K
14:10 3,148.47 3,149.39 3,148.47 3,148.66 3,682.6K
14:11 3,148.85 3,148.85 3,146.95 3,147.09 3,699.7K
14:12 3,146.88 3,148.40 3,146.81 3,147.76 3,781.7K
14:13 3,148.01 3,150.51 3,147.94 3,150.08 4,343.7K
14:14 3,149.87 3,150.46 3,149.10 3,149.18 3,214.8K
14:15 3,149.25 3,149.29 3,147.39 3,147.39 3,175.2K
14:16 3,147.14 3,148.42 3,147.14 3,147.60 2,986.4K
14:17 3,147.59 3,148.04 3,145.88 3,146.27 3,836.2K
14:18 3,146.20 3,148.30 3,146.14 3,146.74 3,799.1K
14:19 3,146.54 3,148.14 3,146.25 3,148.14 3,182.0K
14:20 3,148.08 3,149.54 3,147.98 3,149.54 4,734.0K
14:21 3,149.18 3,149.39 3,148.45 3,148.76 3,800.7K
14:22 3,149.23 3,149.61 3,149.10 3,149.26 4,137.0K
14:23 3,149.67 3,150.14 3,148.86 3,148.86 3,523.6K
14:24 3,148.88 3,149.23 3,147.97 3,148.37 4,300.7K
14:25 3,148.38 3,150.92 3,148.38 3,150.92 5,691.9K
14:26 3,150.93 3,154.04 3,150.93 3,153.97 7,588.6K
14:27 3,154.03 3,154.83 3,154.03 3,154.74 3,900.9K
14:28 3,154.59 3,155.06 3,154.03 3,154.18 3,683.2K
14:29 3,154.24 3,154.93 3,154.03 3,154.18 3,588.1K
14:30 3,154.03 3,157.34 3,153.78 3,157.15 4,346.9K
14:31 3,157.22 3,157.22 3,154.18 3,154.44 4,330.5K
14:32 3,154.44 3,154.79 3,150.46 3,150.46 4,493.9K
14:33 3,150.60 3,150.60 3,149.54 3,149.66 3,204.6K
14:34 3,149.32 3,152.30 3,149.32 3,151.58 3,894.5K
14:35 3,152.00 3,152.00 3,150.63 3,150.63 3,765.4K
14:36 3,150.68 3,150.79 3,149.49 3,149.50 4,467.4K
14:37 3,149.68 3,149.68 3,148.33 3,148.68 4,215.9K
14:38 3,148.88 3,148.88 3,147.97 3,148.51 4,263.9K
14:39 3,148.51 3,148.75 3,147.85 3,147.94 4,753.1K
14:40 3,147.92 3,148.89 3,147.89 3,147.89 4,450.5K
14:41 3,148.18 3,148.37 3,146.52 3,146.81 5,627.5K
14:42 3,146.66 3,147.13 3,146.05 3,146.74 5,899.5K
14:43 3,146.83 3,148.15 3,146.81 3,147.91 4,383.8K
14:44 3,148.42 3,150.24 3,148.20 3,150.24 6,287.5K
14:45 3,150.10 3,150.26 3,148.30 3,148.51 5,329.2K
14:46 3,148.69 3,149.25 3,148.48 3,148.65 5,301.4K
14:47 3,148.91 3,148.91 3,148.01 3,148.08 5,045.4K
14:48 3,147.93 3,147.97 3,147.29 3,147.82 5,725.2K
14:49 3,147.86 3,148.51 3,147.59 3,147.77 5,598.3K
14:50 3,147.66 3,147.66 3,145.24 3,145.32 9,119.6K
14:51 3,145.08 3,145.73 3,144.93 3,145.03 6,869.0K
14:52 3,144.90 3,145.15 3,144.43 3,144.76 7,774.5K
14:53 3,144.65 3,145.19 3,144.63 3,144.92 9,615.5K
14:54 3,145.22 3,146.00 3,144.84 3,145.87 10,128.3K
14:55 3,145.61 3,146.48 3,145.17 3,145.87 9,432.1K
14:56 3,146.33 3,146.47 3,145.74 3,146.43 11,296.3K
14:57 3,146.29 3,146.75 3,146.29 3,146.75 537.9K
14:58 3,146.75 3,146.75 3,146.75 3,146.75 0.0K
14:59 3,146.75 3,146.75 3,146.35 3,146.35 18,635.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし