SSE Cyclical Industry 50 (SSECI50)

SSECI50
🏛️ 中国 →
3,705.05
最終更新: 2025-09-26
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 3,685.18 3,685.18 3,685.18 3,685.18 46,590.2K
09:29 3,685.18 3,685.18 3,685.18 3,685.18 0.0K
09:30 3,685.18 3,688.22 3,679.32 3,679.42 125,534.6K
09:31 3,678.49 3,679.94 3,677.10 3,679.94 100,651.5K
09:32 3,680.18 3,687.20 3,679.89 3,685.58 85,769.9K
09:33 3,685.43 3,688.22 3,685.21 3,687.36 49,254.1K
09:34 3,687.11 3,691.73 3,687.05 3,690.84 69,668.5K
09:35 3,690.66 3,692.20 3,688.35 3,691.62 68,758.2K
09:36 3,688.33 3,690.61 3,685.48 3,685.99 60,510.8K
09:37 3,684.94 3,684.96 3,680.73 3,680.75 57,490.3K
09:38 3,680.68 3,680.68 3,677.72 3,679.55 50,570.7K
09:39 3,679.81 3,680.98 3,676.61 3,676.61 41,334.9K
09:40 3,676.96 3,676.96 3,674.03 3,675.79 51,484.2K
09:41 3,674.92 3,678.25 3,674.92 3,676.52 39,144.5K
09:42 3,676.30 3,676.32 3,673.66 3,673.76 44,032.3K
09:43 3,673.38 3,678.21 3,673.38 3,678.21 43,471.5K
09:44 3,677.92 3,677.92 3,675.06 3,675.94 33,441.1K
09:45 3,674.94 3,674.94 3,671.00 3,671.00 35,255.6K
09:46 3,670.89 3,671.59 3,670.28 3,670.65 28,397.7K
09:47 3,669.94 3,671.23 3,669.74 3,671.23 39,762.4K
09:48 3,671.92 3,673.89 3,671.92 3,673.85 35,340.1K
09:49 3,674.40 3,676.51 3,674.40 3,676.38 29,130.1K
09:50 3,676.51 3,677.06 3,675.04 3,676.35 20,291.4K
09:51 3,676.08 3,676.85 3,675.92 3,676.48 25,420.9K
09:52 3,676.46 3,676.46 3,671.86 3,672.53 24,349.8K
09:53 3,671.81 3,672.26 3,669.90 3,670.10 24,963.6K
09:54 3,670.24 3,670.24 3,667.68 3,667.85 21,654.6K
09:55 3,667.57 3,667.65 3,666.74 3,667.27 34,774.9K
09:56 3,666.70 3,666.92 3,665.73 3,665.73 26,874.9K
09:57 3,665.64 3,666.33 3,665.41 3,665.56 30,618.9K
09:58 3,666.02 3,666.79 3,665.63 3,666.19 33,248.9K
09:59 3,666.44 3,667.67 3,664.52 3,664.52 33,600.5K
10:00 3,664.67 3,667.52 3,663.46 3,667.29 38,787.8K
10:01 3,667.97 3,667.97 3,662.88 3,663.70 23,053.1K
10:02 3,664.23 3,668.62 3,664.23 3,668.32 23,713.7K
10:03 3,668.11 3,670.45 3,667.74 3,670.28 29,218.8K
10:04 3,670.46 3,670.49 3,666.60 3,667.24 26,584.2K
10:05 3,667.50 3,667.50 3,663.98 3,664.87 38,310.6K
10:06 3,665.04 3,666.76 3,664.07 3,666.36 31,391.0K
10:07 3,666.59 3,670.11 3,666.59 3,669.48 28,401.7K
10:08 3,668.97 3,668.97 3,666.52 3,667.67 28,973.8K
10:09 3,666.71 3,669.32 3,666.71 3,668.62 20,788.6K
10:10 3,668.36 3,668.36 3,666.36 3,666.36 21,416.1K
10:11 3,666.27 3,667.25 3,665.97 3,665.97 17,555.4K
10:12 3,665.51 3,665.51 3,663.23 3,663.25 17,297.2K
10:13 3,663.06 3,665.21 3,662.49 3,665.12 26,761.6K
10:14 3,664.92 3,665.03 3,663.86 3,664.64 16,121.7K
10:15 3,665.16 3,667.00 3,663.90 3,666.73 25,534.1K
10:16 3,667.35 3,667.35 3,665.45 3,666.27 15,972.4K
10:17 3,666.22 3,667.07 3,665.24 3,665.24 17,831.1K
10:18 3,665.58 3,666.07 3,664.17 3,665.40 14,584.4K
10:19 3,665.28 3,667.74 3,664.51 3,667.63 22,064.3K
10:20 3,667.58 3,668.48 3,666.89 3,668.26 11,587.2K
10:21 3,667.92 3,669.74 3,667.92 3,668.62 12,644.3K
10:22 3,669.14 3,669.57 3,668.19 3,668.19 10,602.9K
10:23 3,668.58 3,669.37 3,668.13 3,669.35 11,079.3K
10:24 3,669.00 3,669.38 3,668.00 3,668.30 13,488.7K
10:25 3,667.73 3,669.90 3,667.73 3,669.90 15,844.7K
10:26 3,670.14 3,671.22 3,669.81 3,670.18 16,658.0K
10:27 3,670.57 3,670.57 3,668.81 3,668.81 13,193.4K
10:28 3,669.56 3,669.83 3,668.56 3,668.73 10,937.3K
10:29 3,668.69 3,671.93 3,668.33 3,671.66 23,206.4K
10:30 3,671.52 3,672.63 3,671.28 3,672.18 14,198.9K
10:31 3,672.49 3,674.91 3,671.82 3,674.31 20,699.2K
10:32 3,674.93 3,674.93 3,673.29 3,673.56 17,583.6K
10:33 3,673.69 3,674.15 3,672.55 3,673.46 11,820.9K
10:34 3,673.56 3,676.58 3,673.16 3,675.93 46,489.5K
10:35 3,675.75 3,675.92 3,674.08 3,674.08 17,590.1K
10:36 3,673.79 3,673.79 3,670.77 3,670.77 30,947.7K
10:37 3,670.58 3,670.96 3,669.44 3,670.26 17,392.6K
10:38 3,670.33 3,670.86 3,669.50 3,670.16 11,932.0K
10:39 3,670.78 3,670.78 3,669.53 3,670.01 14,675.9K
10:40 3,670.73 3,670.73 3,669.39 3,669.39 18,154.6K
10:41 3,669.54 3,669.54 3,666.23 3,666.56 29,449.0K
10:42 3,666.58 3,667.12 3,665.42 3,665.42 13,403.4K
10:43 3,666.43 3,667.13 3,665.98 3,666.78 17,249.5K
10:44 3,666.87 3,668.61 3,666.78 3,667.97 14,872.1K
10:45 3,668.04 3,669.02 3,667.30 3,667.30 9,300.6K
10:46 3,667.31 3,667.60 3,665.75 3,665.75 12,237.9K
10:47 3,665.22 3,665.56 3,664.47 3,665.18 19,938.3K
10:48 3,665.52 3,666.10 3,664.97 3,665.53 12,710.6K
10:49 3,665.83 3,666.17 3,665.16 3,665.82 18,409.4K
10:50 3,665.28 3,665.75 3,664.34 3,664.98 21,205.7K
10:51 3,664.58 3,665.37 3,664.47 3,664.56 13,017.9K
10:52 3,664.61 3,664.98 3,663.34 3,664.13 20,427.4K
10:53 3,664.20 3,665.01 3,663.75 3,664.24 10,333.1K
10:54 3,664.51 3,665.04 3,663.93 3,663.93 10,227.7K
10:55 3,663.31 3,665.09 3,663.31 3,664.24 13,988.4K
10:56 3,664.22 3,665.02 3,663.84 3,665.02 14,149.0K
10:57 3,665.17 3,665.17 3,663.17 3,664.35 13,254.0K
10:58 3,664.94 3,666.47 3,664.28 3,665.68 15,000.8K
10:59 3,665.85 3,667.53 3,665.85 3,666.81 10,796.7K
11:00 3,666.43 3,667.31 3,665.82 3,666.28 13,679.7K
11:01 3,666.46 3,667.01 3,666.05 3,666.53 12,114.5K
11:02 3,667.28 3,668.04 3,666.15 3,668.04 13,590.8K
11:03 3,667.91 3,668.36 3,667.17 3,667.17 8,661.2K
11:04 3,667.28 3,667.63 3,666.81 3,667.28 10,264.1K
11:05 3,667.68 3,668.50 3,667.15 3,667.68 8,759.3K
11:06 3,666.99 3,667.53 3,666.81 3,666.81 9,243.2K
11:07 3,666.89 3,667.40 3,665.46 3,665.56 9,937.5K
11:08 3,665.97 3,666.32 3,664.95 3,665.51 10,586.4K
11:09 3,665.48 3,665.95 3,664.37 3,664.37 11,314.8K
11:10 3,664.88 3,666.03 3,664.23 3,665.22 11,702.2K
11:11 3,665.75 3,665.99 3,664.16 3,664.72 11,152.3K
11:12 3,664.36 3,665.06 3,664.06 3,664.49 8,933.4K
11:13 3,664.17 3,665.33 3,663.16 3,663.55 11,923.0K
11:14 3,663.73 3,663.98 3,662.19 3,663.27 10,608.3K
11:15 3,663.38 3,663.42 3,662.29 3,663.37 9,688.6K
11:16 3,663.82 3,665.12 3,663.04 3,663.81 11,196.3K
11:17 3,664.02 3,665.84 3,664.02 3,665.84 8,517.7K
11:18 3,665.50 3,666.28 3,664.92 3,665.30 8,259.9K
11:19 3,665.19 3,665.43 3,662.83 3,663.30 8,687.3K
11:20 3,663.16 3,665.45 3,663.16 3,665.22 14,521.6K
11:21 3,665.22 3,666.33 3,665.08 3,665.12 9,905.1K
11:22 3,665.47 3,665.87 3,664.77 3,664.99 9,084.0K
11:23 3,665.59 3,666.66 3,664.69 3,666.29 6,659.4K
11:24 3,666.36 3,667.70 3,666.36 3,667.04 7,572.1K
11:25 3,667.45 3,671.04 3,667.45 3,670.75 52,869.1K
11:26 3,670.89 3,671.99 3,670.30 3,671.66 7,754.7K
11:27 3,671.63 3,672.83 3,671.63 3,671.99 8,540.3K
11:28 3,672.18 3,672.48 3,671.20 3,671.25 6,713.3K
11:29 3,671.42 3,671.42 3,670.02 3,670.28 7,066.0K
11:30 3,669.59 3,669.59 3,669.59 3,669.59 724.7K
11:31 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:32 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:33 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:34 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:35 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:36 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:37 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:38 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:39 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:40 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:41 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:42 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:43 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:44 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:45 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:46 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:47 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:48 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:49 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:50 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:51 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:52 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:53 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:54 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:55 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:56 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:57 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:58 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
11:59 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:00 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:01 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:02 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:03 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:04 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:05 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:06 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:07 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:08 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:09 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:10 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:11 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:12 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:13 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:14 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:15 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:16 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:17 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:18 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:19 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:20 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:21 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:22 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:23 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:24 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:25 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:26 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:27 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:28 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:29 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:30 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:31 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:32 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:33 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:34 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:35 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:36 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:37 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:38 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:39 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:40 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:41 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:42 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:43 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:44 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:45 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:46 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:47 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:48 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:49 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:50 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:51 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:52 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:53 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:54 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:55 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:56 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:57 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:58 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
12:59 3,669.59 3,669.59 3,669.59 3,669.59 0.0K
13:00 3,669.59 3,671.62 3,669.59 3,671.62 53,083.4K
13:01 3,671.54 3,671.54 3,667.75 3,667.75 15,734.3K
13:02 3,667.78 3,669.82 3,667.65 3,667.65 11,063.8K
13:03 3,668.67 3,671.78 3,668.67 3,671.78 13,001.9K
13:04 3,671.09 3,672.95 3,669.14 3,669.14 11,474.2K
13:05 3,669.69 3,670.99 3,669.60 3,670.99 9,860.2K
13:06 3,671.00 3,672.21 3,669.27 3,671.85 18,964.9K
13:07 3,671.55 3,675.04 3,671.55 3,675.04 19,574.1K
13:08 3,675.49 3,676.97 3,675.10 3,676.97 16,123.9K
13:09 3,676.65 3,677.85 3,676.65 3,677.10 16,136.9K
13:10 3,676.95 3,678.92 3,676.95 3,678.31 40,329.7K
13:11 3,678.45 3,678.59 3,677.88 3,678.59 11,987.8K
13:12 3,678.45 3,678.60 3,676.68 3,676.73 14,699.8K
13:13 3,676.45 3,677.61 3,676.40 3,676.93 10,616.8K
13:14 3,677.07 3,680.09 3,677.07 3,678.25 21,458.9K
13:15 3,677.69 3,679.13 3,677.62 3,678.31 10,425.8K
13:16 3,678.71 3,678.71 3,677.07 3,677.07 19,055.6K
13:17 3,676.93 3,677.55 3,676.18 3,676.73 11,732.1K
13:18 3,677.06 3,677.06 3,675.05 3,675.05 16,040.7K
13:19 3,675.79 3,676.46 3,673.88 3,674.42 12,496.8K
13:20 3,673.79 3,673.92 3,672.27 3,672.42 11,762.6K
13:21 3,673.95 3,673.95 3,671.76 3,671.76 15,181.6K
13:22 3,671.86 3,672.66 3,670.86 3,671.20 11,265.2K
13:23 3,670.67 3,671.71 3,670.50 3,670.50 12,995.7K
13:24 3,670.77 3,671.61 3,669.68 3,669.68 27,274.6K
13:25 3,669.80 3,670.50 3,669.14 3,669.25 12,387.8K
13:26 3,669.37 3,669.37 3,666.70 3,667.20 12,533.4K
13:27 3,667.31 3,667.74 3,666.23 3,666.60 14,324.4K
13:28 3,667.12 3,667.28 3,666.26 3,667.24 8,930.3K
13:29 3,667.46 3,668.55 3,666.88 3,667.75 11,958.0K
13:30 3,667.80 3,667.80 3,666.13 3,666.16 9,150.9K
13:31 3,666.92 3,668.19 3,666.60 3,667.84 10,369.7K
13:32 3,667.61 3,667.61 3,666.67 3,667.04 11,432.7K
13:33 3,666.41 3,666.89 3,665.79 3,666.46 19,531.7K
13:34 3,665.93 3,666.27 3,664.70 3,666.09 21,301.5K
13:35 3,665.85 3,666.54 3,665.03 3,665.03 11,622.3K
13:36 3,665.17 3,665.78 3,663.93 3,663.93 20,403.6K
13:37 3,664.07 3,664.65 3,662.90 3,664.45 13,589.7K
13:38 3,665.25 3,665.25 3,663.24 3,664.40 12,022.8K
13:39 3,664.35 3,664.60 3,663.60 3,664.02 16,109.0K
13:40 3,664.55 3,665.30 3,664.20 3,664.55 14,770.1K
13:41 3,664.71 3,665.29 3,664.10 3,664.59 16,621.4K
13:42 3,664.27 3,664.67 3,662.24 3,662.53 18,473.4K
13:43 3,662.49 3,663.62 3,662.31 3,663.28 30,015.5K
13:44 3,663.23 3,663.40 3,661.60 3,661.60 18,104.7K
13:45 3,662.08 3,662.67 3,661.29 3,661.93 15,476.2K
13:46 3,662.20 3,663.30 3,661.90 3,662.75 15,109.5K
13:47 3,662.83 3,662.83 3,660.90 3,661.08 13,107.6K
13:48 3,661.51 3,662.31 3,660.78 3,661.72 12,983.4K
13:49 3,661.05 3,662.68 3,660.84 3,662.18 12,602.3K
13:50 3,662.51 3,664.27 3,662.45 3,663.76 15,721.6K
13:51 3,663.66 3,664.28 3,663.40 3,663.46 10,206.6K
13:52 3,663.59 3,664.17 3,661.87 3,662.32 15,189.4K
13:53 3,662.48 3,662.96 3,660.40 3,661.01 17,934.0K
13:54 3,661.42 3,662.94 3,661.42 3,662.53 11,406.2K
13:55 3,662.33 3,662.58 3,661.30 3,661.67 11,372.6K
13:56 3,660.91 3,662.12 3,660.25 3,660.50 11,068.3K
13:57 3,660.80 3,662.16 3,660.80 3,661.38 19,275.0K
13:58 3,661.51 3,661.94 3,659.72 3,659.72 11,014.2K
13:59 3,659.79 3,660.98 3,659.70 3,660.15 9,792.7K
14:00 3,660.49 3,660.62 3,658.77 3,659.60 15,027.9K
14:01 3,659.64 3,659.68 3,657.98 3,658.57 14,165.1K
14:02 3,659.33 3,660.54 3,658.96 3,659.79 14,960.9K
14:03 3,660.07 3,660.63 3,658.24 3,658.24 12,884.0K
14:04 3,658.19 3,658.76 3,657.67 3,657.97 13,300.2K
14:05 3,658.51 3,658.56 3,657.34 3,657.41 13,283.9K
14:06 3,657.38 3,658.16 3,656.08 3,656.13 15,207.2K
14:07 3,656.16 3,656.60 3,655.71 3,655.93 18,824.6K
14:08 3,656.28 3,659.35 3,656.28 3,658.23 18,961.0K
14:09 3,658.19 3,658.63 3,657.73 3,658.19 12,320.0K
14:10 3,658.15 3,658.80 3,657.26 3,657.63 23,737.9K
14:11 3,657.83 3,657.83 3,656.24 3,656.59 15,052.6K
14:12 3,656.62 3,657.30 3,656.32 3,657.07 11,503.5K
14:13 3,656.51 3,657.00 3,655.74 3,656.67 13,042.9K
14:14 3,656.36 3,657.83 3,656.36 3,657.64 17,023.0K
14:15 3,656.84 3,657.51 3,656.35 3,656.76 10,117.1K
14:16 3,657.18 3,657.55 3,656.70 3,657.35 11,006.8K
14:17 3,656.89 3,657.81 3,656.86 3,657.81 14,498.2K
14:18 3,657.68 3,657.98 3,656.63 3,657.49 13,734.3K
14:19 3,657.93 3,658.89 3,657.65 3,658.56 11,341.8K
14:20 3,658.64 3,660.40 3,658.45 3,660.40 16,763.1K
14:21 3,660.57 3,661.15 3,659.98 3,661.15 13,012.1K
14:22 3,661.08 3,661.69 3,660.53 3,661.27 12,117.1K
14:23 3,661.33 3,661.59 3,660.55 3,660.58 10,261.4K
14:24 3,661.53 3,661.53 3,660.18 3,660.84 9,365.4K
14:25 3,660.92 3,661.89 3,660.68 3,661.65 11,773.9K
14:26 3,661.04 3,661.37 3,660.61 3,661.37 12,078.8K
14:27 3,661.37 3,663.22 3,660.89 3,663.02 13,551.9K
14:28 3,663.19 3,663.48 3,662.19 3,662.24 13,400.4K
14:29 3,662.44 3,663.35 3,662.03 3,662.63 13,474.7K
14:30 3,662.64 3,663.84 3,662.64 3,663.68 16,218.5K
14:31 3,663.72 3,665.01 3,663.31 3,665.01 16,247.9K
14:32 3,664.92 3,666.17 3,664.79 3,664.84 20,543.3K
14:33 3,664.74 3,665.97 3,664.74 3,665.77 17,076.3K
14:34 3,664.96 3,667.91 3,664.96 3,667.74 18,747.0K
14:35 3,667.31 3,668.89 3,667.05 3,667.05 19,704.7K
14:36 3,667.09 3,669.08 3,667.09 3,667.44 19,927.1K
14:37 3,667.79 3,668.46 3,666.88 3,668.40 17,839.8K
14:38 3,668.22 3,668.40 3,666.99 3,666.99 19,084.4K
14:39 3,667.41 3,667.85 3,665.93 3,667.23 19,533.3K
14:40 3,666.80 3,668.53 3,666.80 3,667.44 30,051.8K
14:41 3,667.36 3,667.36 3,666.03 3,666.03 17,927.8K
14:42 3,666.07 3,666.63 3,665.29 3,665.50 20,239.0K
14:43 3,665.32 3,665.90 3,664.90 3,665.90 24,136.1K
14:44 3,665.77 3,666.74 3,665.50 3,666.17 24,389.6K
14:45 3,665.63 3,667.60 3,665.63 3,667.52 24,080.9K
14:46 3,667.52 3,667.98 3,666.96 3,667.69 24,456.9K
14:47 3,667.57 3,668.65 3,667.57 3,668.33 26,852.2K
14:48 3,667.95 3,668.65 3,667.54 3,668.48 21,873.1K
14:49 3,668.45 3,668.73 3,667.62 3,668.08 24,308.7K
14:50 3,667.94 3,669.04 3,667.81 3,669.00 32,876.4K
14:51 3,668.21 3,669.60 3,668.21 3,669.38 24,966.9K
14:52 3,669.59 3,669.79 3,669.09 3,669.25 24,992.8K
14:53 3,668.95 3,670.47 3,668.95 3,669.61 31,980.8K
14:54 3,669.29 3,671.34 3,669.29 3,671.09 34,644.4K
14:55 3,671.36 3,671.44 3,670.30 3,670.82 34,292.3K
14:56 3,671.04 3,672.13 3,671.00 3,671.58 36,012.8K
14:57 3,672.29 3,672.42 3,672.27 3,672.27 1,783.2K
14:58 3,672.27 3,672.27 3,672.27 3,672.27 0.0K
14:59 3,672.27 3,672.27 3,670.54 3,670.54 91,289.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし