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 3,684.14 3,684.14 3,684.14 3,684.14 29,720.8K
09:29 3,684.14 3,684.14 3,684.14 3,684.14 0.0K
09:30 3,684.14 3,694.61 3,682.59 3,694.09 98,984.2K
09:31 3,695.46 3,697.98 3,693.89 3,694.26 73,183.0K
09:32 3,694.44 3,697.54 3,690.28 3,692.45 61,174.4K
09:33 3,692.35 3,693.01 3,686.38 3,686.99 63,000.7K
09:34 3,687.47 3,689.39 3,684.54 3,684.54 54,657.5K
09:35 3,683.77 3,686.40 3,680.79 3,682.78 60,341.6K
09:36 3,682.94 3,689.02 3,682.94 3,687.14 58,252.6K
09:37 3,687.34 3,692.30 3,687.34 3,689.49 69,837.8K
09:38 3,689.78 3,690.61 3,685.07 3,686.03 57,734.3K
09:39 3,687.21 3,687.98 3,684.07 3,684.07 62,874.3K
09:40 3,684.27 3,686.98 3,681.20 3,686.98 75,481.7K
09:41 3,686.84 3,688.29 3,685.65 3,687.38 45,749.7K
09:42 3,687.44 3,690.09 3,687.17 3,687.83 52,528.9K
09:43 3,687.88 3,689.85 3,685.95 3,689.85 49,487.3K
09:44 3,689.15 3,694.24 3,689.10 3,693.64 63,548.1K
09:45 3,693.27 3,698.59 3,692.18 3,698.59 47,556.4K
09:46 3,699.18 3,699.98 3,697.48 3,699.90 58,634.3K
09:47 3,700.79 3,706.19 3,700.36 3,705.33 87,834.6K
09:48 3,705.49 3,708.77 3,705.49 3,708.77 58,860.8K
09:49 3,708.67 3,709.84 3,705.99 3,706.68 42,496.9K
09:50 3,706.87 3,708.44 3,705.73 3,705.73 70,690.3K
09:51 3,705.27 3,705.36 3,701.55 3,701.83 42,464.5K
09:52 3,703.19 3,706.21 3,703.19 3,705.52 41,898.3K
09:53 3,705.81 3,707.48 3,705.81 3,707.18 50,348.2K
09:54 3,707.30 3,710.24 3,707.30 3,709.54 44,789.1K
09:55 3,709.22 3,709.82 3,708.17 3,708.50 40,697.4K
09:56 3,708.22 3,711.26 3,707.93 3,709.43 78,495.9K
09:57 3,709.47 3,709.47 3,705.95 3,706.98 52,423.5K
09:58 3,709.55 3,710.43 3,708.43 3,708.43 30,374.5K
09:59 3,708.57 3,709.90 3,708.00 3,708.00 30,161.2K
10:00 3,708.35 3,708.67 3,704.46 3,704.72 38,827.0K
10:01 3,704.82 3,705.85 3,703.49 3,704.75 25,851.9K
10:02 3,704.33 3,704.56 3,702.48 3,704.56 30,485.0K
10:03 3,704.31 3,707.39 3,704.31 3,706.84 28,932.4K
10:04 3,705.58 3,706.45 3,704.77 3,704.85 21,435.3K
10:05 3,705.01 3,707.40 3,704.90 3,706.97 30,221.0K
10:06 3,706.31 3,706.31 3,704.35 3,704.44 24,672.6K
10:07 3,704.80 3,705.75 3,703.70 3,703.70 23,010.8K
10:08 3,703.00 3,704.05 3,703.00 3,703.71 16,192.7K
10:09 3,703.82 3,704.12 3,702.31 3,702.31 18,011.2K
10:10 3,702.59 3,702.67 3,700.09 3,700.61 23,760.9K
10:11 3,700.72 3,700.72 3,698.14 3,698.67 25,882.9K
10:12 3,698.85 3,699.48 3,697.63 3,697.67 18,351.9K
10:13 3,698.44 3,698.44 3,695.52 3,696.03 28,197.9K
10:14 3,696.47 3,699.36 3,696.47 3,698.23 27,177.4K
10:15 3,697.82 3,700.02 3,697.55 3,700.02 22,810.7K
10:16 3,700.55 3,702.16 3,700.23 3,701.71 35,504.1K
10:17 3,702.09 3,702.11 3,699.48 3,699.48 28,883.7K
10:18 3,698.04 3,698.70 3,696.54 3,696.78 32,791.6K
10:19 3,696.54 3,697.12 3,693.64 3,693.64 43,201.0K
10:20 3,693.07 3,693.07 3,690.84 3,691.05 32,928.7K
10:21 3,690.75 3,691.10 3,689.63 3,689.64 31,959.0K
10:22 3,689.36 3,689.36 3,687.26 3,688.36 35,333.2K
10:23 3,688.40 3,688.59 3,686.99 3,686.99 22,225.5K
10:24 3,686.50 3,687.20 3,684.36 3,684.36 33,130.0K
10:25 3,684.89 3,684.89 3,681.63 3,682.41 42,740.0K
10:26 3,681.64 3,682.60 3,680.72 3,681.01 35,747.8K
10:27 3,681.21 3,681.21 3,679.57 3,680.13 31,172.0K
10:28 3,679.81 3,680.43 3,678.47 3,679.38 24,672.3K
10:29 3,678.83 3,679.46 3,677.59 3,679.30 27,522.3K
10:30 3,678.76 3,680.25 3,676.30 3,676.49 41,194.2K
10:31 3,676.35 3,678.05 3,675.44 3,677.66 33,771.7K
10:32 3,677.21 3,678.42 3,676.96 3,678.14 23,317.4K
10:33 3,678.00 3,680.90 3,678.00 3,680.90 21,770.6K
10:34 3,681.10 3,681.98 3,679.47 3,679.47 29,114.6K
10:35 3,679.54 3,680.29 3,677.94 3,678.98 22,798.3K
10:36 3,678.45 3,678.88 3,677.28 3,678.68 16,366.7K
10:37 3,678.36 3,679.02 3,677.50 3,678.13 15,210.3K
10:38 3,678.42 3,678.73 3,677.56 3,678.17 14,700.8K
10:39 3,677.91 3,679.97 3,677.91 3,679.07 18,422.3K
10:40 3,679.03 3,679.58 3,677.11 3,678.37 13,576.7K
10:41 3,678.50 3,679.05 3,677.56 3,677.86 13,144.5K
10:42 3,677.44 3,678.11 3,675.81 3,676.30 24,428.4K
10:43 3,676.44 3,677.81 3,676.27 3,677.69 14,069.0K
10:44 3,677.88 3,678.37 3,675.78 3,676.54 18,144.8K
10:45 3,676.67 3,677.88 3,676.41 3,676.84 17,433.5K
10:46 3,677.13 3,677.85 3,676.20 3,676.49 11,083.9K
10:47 3,675.88 3,678.32 3,675.73 3,678.31 13,765.4K
10:48 3,677.90 3,679.48 3,677.90 3,678.98 12,348.8K
10:49 3,679.28 3,681.31 3,679.20 3,680.79 9,494.1K
10:50 3,680.52 3,681.72 3,680.52 3,680.75 10,042.7K
10:51 3,680.85 3,681.53 3,680.37 3,681.21 12,262.7K
10:52 3,680.81 3,681.21 3,679.06 3,679.34 20,494.1K
10:53 3,678.65 3,681.04 3,678.65 3,680.64 12,909.8K
10:54 3,680.31 3,681.81 3,680.16 3,681.17 14,823.3K
10:55 3,680.53 3,682.80 3,680.07 3,682.24 17,066.9K
10:56 3,682.61 3,683.22 3,679.81 3,679.81 29,771.9K
10:57 3,679.58 3,679.89 3,678.50 3,679.63 15,868.2K
10:58 3,679.38 3,681.75 3,679.38 3,681.75 16,514.4K
10:59 3,681.51 3,681.87 3,680.47 3,681.57 24,731.1K
11:00 3,681.79 3,681.84 3,678.22 3,678.30 43,591.0K
11:01 3,677.98 3,678.94 3,677.64 3,677.94 16,437.6K
11:02 3,678.52 3,680.40 3,678.52 3,679.18 16,476.3K
11:03 3,679.39 3,680.59 3,678.60 3,679.84 15,806.5K
11:04 3,679.76 3,679.78 3,678.54 3,679.11 18,427.9K
11:05 3,679.17 3,681.11 3,679.17 3,679.86 21,229.4K
11:06 3,679.85 3,680.18 3,678.01 3,678.09 21,178.3K
11:07 3,678.40 3,678.40 3,676.30 3,677.49 15,785.7K
11:08 3,677.63 3,678.33 3,676.99 3,677.36 9,381.4K
11:09 3,677.30 3,678.60 3,677.25 3,677.81 12,967.1K
11:10 3,677.50 3,678.66 3,677.41 3,677.71 11,031.4K
11:11 3,677.67 3,679.46 3,677.11 3,678.55 18,040.7K
11:12 3,679.41 3,680.20 3,679.29 3,679.81 13,018.3K
11:13 3,679.72 3,680.26 3,678.66 3,679.24 9,333.2K
11:14 3,679.84 3,679.99 3,678.76 3,678.76 15,314.3K
11:15 3,678.55 3,678.98 3,677.52 3,677.89 22,039.2K
11:16 3,677.36 3,678.24 3,677.08 3,677.70 16,694.1K
11:17 3,677.43 3,678.19 3,677.37 3,677.37 11,633.4K
11:18 3,677.93 3,679.40 3,677.30 3,678.73 12,129.4K
11:19 3,679.44 3,680.07 3,678.56 3,679.63 13,352.0K
11:20 3,679.36 3,679.73 3,677.85 3,677.90 18,871.9K
11:21 3,678.11 3,679.12 3,678.11 3,678.56 20,267.7K
11:22 3,678.42 3,680.15 3,678.42 3,680.15 11,579.7K
11:23 3,679.92 3,679.92 3,677.99 3,679.07 11,545.7K
11:24 3,678.93 3,679.37 3,677.96 3,678.34 21,180.1K
11:25 3,678.39 3,678.88 3,678.00 3,678.54 15,203.6K
11:26 3,678.55 3,679.62 3,678.55 3,679.25 10,260.7K
11:27 3,678.14 3,679.70 3,678.14 3,679.65 10,110.5K
11:28 3,679.95 3,680.62 3,679.03 3,679.03 9,222.6K
11:29 3,679.25 3,680.68 3,679.08 3,680.16 13,097.0K
11:30 3,680.65 3,680.65 3,680.26 3,680.26 929.0K
11:31 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:32 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:33 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:34 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:35 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:36 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:37 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:38 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:39 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:40 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:41 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:42 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:43 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:44 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:45 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:46 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:47 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:48 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:49 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:50 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:51 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:52 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:53 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:54 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:55 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:56 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:57 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:58 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
11:59 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:00 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:01 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:02 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:03 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:04 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:05 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:06 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:07 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:08 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:09 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:10 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:11 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:12 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:13 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:14 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:15 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:16 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:17 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:18 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:19 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:20 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:21 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:22 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:23 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:24 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:25 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:26 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:27 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:28 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:29 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:30 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:31 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:32 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:33 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:34 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:35 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:36 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:37 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:38 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:39 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:40 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:41 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:42 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:43 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:44 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:45 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:46 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:47 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:48 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:49 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:50 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:51 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:52 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:53 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:54 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:55 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:56 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:57 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:58 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
12:59 3,680.26 3,680.26 3,680.26 3,680.26 0.0K
13:00 3,680.26 3,681.14 3,678.74 3,679.26 74,758.1K
13:01 3,678.98 3,685.21 3,678.98 3,684.05 31,923.0K
13:02 3,684.28 3,685.41 3,683.26 3,683.93 16,319.5K
13:03 3,683.64 3,684.26 3,682.73 3,684.26 16,759.8K
13:04 3,684.12 3,686.73 3,684.12 3,686.34 24,925.6K
13:05 3,686.47 3,687.60 3,684.91 3,685.18 17,453.8K
13:06 3,685.04 3,685.72 3,682.79 3,685.23 21,777.8K
13:07 3,685.12 3,685.30 3,682.60 3,682.96 13,216.5K
13:08 3,682.95 3,685.11 3,682.95 3,684.96 12,727.5K
13:09 3,685.33 3,687.84 3,685.33 3,687.84 15,665.9K
13:10 3,687.53 3,687.53 3,683.99 3,685.15 25,850.9K
13:11 3,685.21 3,685.58 3,684.05 3,685.28 10,660.5K
13:12 3,684.39 3,686.26 3,683.93 3,683.96 15,362.8K
13:13 3,683.74 3,684.95 3,683.74 3,684.90 12,468.2K
13:14 3,684.69 3,686.10 3,684.49 3,685.39 13,358.6K
13:15 3,685.70 3,687.71 3,685.54 3,686.14 13,958.5K
13:16 3,686.29 3,687.76 3,686.29 3,687.76 12,365.1K
13:17 3,687.45 3,688.43 3,686.84 3,686.84 16,546.4K
13:18 3,687.32 3,687.32 3,685.80 3,686.67 10,237.0K
13:19 3,686.11 3,687.14 3,685.93 3,687.14 13,041.8K
13:20 3,687.06 3,687.61 3,686.42 3,686.93 12,239.7K
13:21 3,686.51 3,687.98 3,686.51 3,686.62 9,628.4K
13:22 3,687.00 3,687.00 3,684.42 3,684.42 13,641.3K
13:23 3,685.15 3,685.44 3,684.56 3,684.80 10,554.3K
13:24 3,684.10 3,684.12 3,682.80 3,683.54 11,364.5K
13:25 3,684.11 3,684.30 3,682.77 3,684.19 14,981.8K
13:26 3,684.74 3,684.74 3,682.87 3,682.93 6,455.9K
13:27 3,683.77 3,684.87 3,683.29 3,684.44 9,417.9K
13:28 3,685.17 3,685.23 3,684.39 3,684.64 8,994.0K
13:29 3,684.79 3,686.08 3,684.75 3,685.61 8,982.4K
13:30 3,685.43 3,685.52 3,684.19 3,684.60 10,787.3K
13:31 3,685.07 3,688.24 3,685.07 3,687.92 21,479.4K
13:32 3,688.17 3,688.91 3,687.75 3,688.35 9,772.7K
13:33 3,688.12 3,689.68 3,686.66 3,689.67 17,037.1K
13:34 3,689.35 3,689.37 3,687.47 3,688.19 8,258.4K
13:35 3,687.91 3,688.44 3,687.16 3,687.36 11,233.7K
13:36 3,687.22 3,687.57 3,686.78 3,687.12 12,914.9K
13:37 3,686.98 3,688.32 3,686.98 3,687.88 8,658.6K
13:38 3,687.84 3,687.85 3,686.53 3,686.95 11,050.9K
13:39 3,687.12 3,687.83 3,686.94 3,687.58 9,033.4K
13:40 3,687.40 3,687.50 3,686.45 3,686.45 7,570.4K
13:41 3,686.88 3,687.75 3,686.81 3,687.35 10,687.6K
13:42 3,687.01 3,687.36 3,686.19 3,686.35 7,230.1K
13:43 3,686.27 3,687.96 3,686.27 3,687.59 13,379.9K
13:44 3,687.97 3,688.40 3,687.13 3,688.01 11,907.5K
13:45 3,687.57 3,690.02 3,687.57 3,689.40 17,697.7K
13:46 3,689.80 3,691.41 3,689.64 3,690.66 26,005.4K
13:47 3,690.60 3,691.94 3,690.60 3,690.86 19,321.3K
13:48 3,690.88 3,693.60 3,690.01 3,693.60 21,446.9K
13:49 3,693.93 3,694.20 3,692.15 3,693.39 25,635.1K
13:50 3,692.75 3,694.45 3,691.74 3,692.46 20,503.6K
13:51 3,691.74 3,693.75 3,691.74 3,693.19 17,092.7K
13:52 3,692.99 3,694.92 3,692.99 3,694.34 17,596.9K
13:53 3,694.87 3,697.36 3,694.38 3,697.36 25,512.9K
13:54 3,697.78 3,698.58 3,697.45 3,698.32 23,746.4K
13:55 3,698.25 3,699.09 3,697.33 3,698.29 29,051.1K
13:56 3,698.71 3,698.75 3,696.27 3,696.48 15,761.9K
13:57 3,696.19 3,699.21 3,696.09 3,697.38 20,851.0K
13:58 3,697.70 3,697.70 3,694.83 3,695.33 15,168.2K
13:59 3,695.26 3,696.37 3,694.89 3,695.84 13,776.2K
14:00 3,696.11 3,700.87 3,696.11 3,698.90 30,021.9K
14:01 3,699.39 3,700.54 3,699.39 3,699.53 15,036.0K
14:02 3,699.75 3,700.36 3,698.37 3,698.37 13,449.7K
14:03 3,698.60 3,699.03 3,696.48 3,696.49 12,157.3K
14:04 3,696.92 3,697.39 3,695.46 3,695.62 11,869.6K
14:05 3,695.62 3,696.70 3,694.68 3,695.92 11,929.8K
14:06 3,695.84 3,696.29 3,694.37 3,694.38 12,610.1K
14:07 3,694.70 3,695.61 3,694.45 3,695.40 10,466.3K
14:08 3,696.07 3,696.07 3,694.64 3,694.64 12,369.1K
14:09 3,695.40 3,695.40 3,691.70 3,691.70 28,628.6K
14:10 3,692.20 3,692.20 3,690.22 3,690.23 14,592.5K
14:11 3,690.51 3,692.84 3,690.37 3,692.84 13,909.2K
14:12 3,693.00 3,694.04 3,692.74 3,693.08 13,431.0K
14:13 3,693.19 3,694.04 3,692.94 3,693.42 8,725.1K
14:14 3,693.28 3,694.21 3,693.07 3,693.68 8,020.2K
14:15 3,693.99 3,695.10 3,693.38 3,694.32 11,159.7K
14:16 3,694.52 3,694.87 3,693.56 3,694.20 8,618.8K
14:17 3,695.05 3,695.38 3,694.03 3,694.25 9,236.3K
14:18 3,694.61 3,695.07 3,694.34 3,694.92 11,042.6K
14:19 3,694.68 3,694.87 3,693.46 3,693.46 8,671.2K
14:20 3,694.54 3,694.54 3,691.93 3,692.84 11,210.6K
14:21 3,693.04 3,694.21 3,692.33 3,692.33 10,336.0K
14:22 3,692.51 3,692.67 3,691.08 3,692.05 9,257.3K
14:23 3,691.29 3,692.93 3,690.74 3,692.50 9,194.7K
14:24 3,692.45 3,692.45 3,691.27 3,691.85 8,994.1K
14:25 3,692.46 3,692.46 3,691.18 3,691.18 11,822.9K
14:26 3,691.09 3,691.09 3,687.82 3,689.00 28,889.6K
14:27 3,689.05 3,690.42 3,688.62 3,689.74 17,879.9K
14:28 3,689.82 3,690.79 3,688.03 3,690.26 11,416.4K
14:29 3,690.22 3,691.93 3,689.99 3,691.93 10,964.1K
14:30 3,691.90 3,691.90 3,689.46 3,690.27 14,607.4K
14:31 3,690.54 3,690.72 3,688.27 3,689.42 13,386.4K
14:32 3,689.41 3,690.93 3,689.03 3,690.93 12,472.7K
14:33 3,690.80 3,690.80 3,688.29 3,688.82 23,470.6K
14:34 3,688.91 3,689.94 3,688.53 3,689.77 11,266.0K
14:35 3,689.12 3,690.51 3,689.12 3,689.96 10,656.4K
14:36 3,689.92 3,691.28 3,689.49 3,691.00 11,687.2K
14:37 3,690.89 3,692.04 3,690.46 3,691.06 16,608.4K
14:38 3,691.22 3,692.94 3,691.18 3,691.70 13,179.2K
14:39 3,692.41 3,693.24 3,692.14 3,692.34 13,174.7K
14:40 3,692.63 3,693.40 3,692.26 3,692.84 15,611.9K
14:41 3,693.15 3,693.15 3,691.58 3,692.67 17,849.8K
14:42 3,693.22 3,693.83 3,692.41 3,693.83 17,949.1K
14:43 3,693.28 3,694.48 3,693.25 3,693.98 17,913.0K
14:44 3,693.97 3,695.04 3,692.82 3,694.12 18,138.8K
14:45 3,694.18 3,695.25 3,693.84 3,694.99 19,429.9K
14:46 3,695.84 3,696.20 3,695.07 3,695.69 16,396.2K
14:47 3,696.42 3,696.87 3,695.58 3,696.23 17,429.6K
14:48 3,695.83 3,696.77 3,695.60 3,696.60 21,501.3K
14:49 3,696.26 3,696.83 3,695.49 3,696.53 20,111.4K
14:50 3,696.72 3,696.72 3,695.23 3,695.80 22,007.6K
14:51 3,695.98 3,696.44 3,695.45 3,695.68 31,260.0K
14:52 3,695.58 3,697.03 3,694.58 3,696.01 24,537.9K
14:53 3,696.23 3,696.70 3,695.77 3,695.81 33,232.9K
14:54 3,695.54 3,696.86 3,695.29 3,696.05 33,619.7K
14:55 3,696.48 3,697.04 3,695.16 3,695.49 28,181.0K
14:56 3,695.53 3,696.42 3,694.96 3,696.42 32,928.7K
14:57 3,696.11 3,696.17 3,696.11 3,696.17 2,114.8K
14:58 3,696.17 3,696.17 3,696.17 3,696.17 0.0K
14:59 3,696.17 3,696.17 3,694.43 3,694.43 57,299.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし