SSE 180 Dynamic (SSE180D)

SSE180D
🏛️ 中国 →
7,168.62
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 5,625.69 5,625.69 5,625.69 5,625.69 45,848.6K
09:29 5,625.69 5,625.69 5,625.69 5,625.69 0.0K
09:30 5,625.69 5,631.63 5,620.91 5,631.16 116,023.7K
09:31 5,632.99 5,639.21 5,631.54 5,639.21 102,337.3K
09:32 5,640.17 5,640.17 5,629.25 5,631.68 87,057.3K
09:33 5,631.97 5,635.18 5,630.13 5,635.18 69,252.9K
09:34 5,635.32 5,642.22 5,633.18 5,642.22 52,637.1K
09:35 5,643.28 5,645.58 5,640.90 5,644.73 67,457.6K
09:36 5,644.55 5,644.55 5,633.65 5,640.86 58,910.6K
09:37 5,639.19 5,639.19 5,632.88 5,635.81 44,188.7K
09:38 5,635.71 5,641.95 5,635.71 5,638.72 43,868.7K
09:39 5,638.87 5,638.87 5,630.62 5,630.62 49,949.6K
09:40 5,631.83 5,641.90 5,631.83 5,637.00 49,720.7K
09:41 5,638.02 5,649.56 5,638.02 5,648.10 55,125.4K
09:42 5,648.55 5,652.99 5,648.55 5,651.27 42,457.9K
09:43 5,652.23 5,652.81 5,647.42 5,652.05 42,437.4K
09:44 5,652.53 5,652.82 5,647.05 5,648.35 45,566.6K
09:45 5,648.36 5,654.42 5,647.87 5,654.42 39,455.6K
09:46 5,654.03 5,662.08 5,653.84 5,662.08 38,594.9K
09:47 5,662.15 5,662.91 5,658.63 5,661.73 41,878.1K
09:48 5,662.09 5,663.84 5,658.53 5,660.79 56,229.8K
09:49 5,660.60 5,660.81 5,657.36 5,658.67 35,845.1K
09:50 5,657.73 5,657.73 5,650.74 5,651.53 33,525.2K
09:51 5,651.09 5,654.67 5,650.94 5,652.28 31,375.2K
09:52 5,651.27 5,654.14 5,651.27 5,654.14 25,559.3K
09:53 5,654.01 5,654.01 5,647.36 5,647.36 28,721.5K
09:54 5,647.28 5,647.28 5,641.47 5,642.71 30,511.2K
09:55 5,641.88 5,651.04 5,641.57 5,651.04 27,609.9K
09:56 5,649.68 5,651.10 5,641.85 5,641.90 43,482.5K
09:57 5,640.94 5,641.47 5,639.55 5,640.41 31,782.5K
09:58 5,640.44 5,640.44 5,636.24 5,636.68 25,115.9K
09:59 5,635.82 5,645.12 5,635.82 5,644.13 36,569.7K
10:00 5,644.69 5,644.69 5,636.88 5,636.88 33,419.8K
10:01 5,637.07 5,647.79 5,636.31 5,647.79 31,238.7K
10:02 5,647.61 5,656.10 5,647.61 5,656.10 24,783.1K
10:03 5,658.38 5,669.56 5,658.19 5,669.56 48,293.1K
10:04 5,670.60 5,673.06 5,668.86 5,673.06 31,354.7K
10:05 5,674.97 5,677.05 5,673.76 5,675.46 40,426.5K
10:06 5,674.93 5,680.90 5,674.93 5,680.49 34,663.3K
10:07 5,680.19 5,680.24 5,669.25 5,669.32 43,797.8K
10:08 5,669.48 5,669.48 5,662.28 5,662.70 35,016.1K
10:09 5,661.59 5,663.45 5,660.11 5,663.29 28,533.1K
10:10 5,663.45 5,663.45 5,654.54 5,654.54 32,101.3K
10:11 5,654.64 5,656.16 5,653.08 5,653.08 31,132.7K
10:12 5,652.95 5,658.30 5,652.82 5,656.87 22,718.5K
10:13 5,657.10 5,657.10 5,651.59 5,652.56 28,333.8K
10:14 5,652.56 5,652.56 5,650.73 5,651.43 22,261.3K
10:15 5,651.28 5,653.51 5,649.96 5,652.29 23,531.3K
10:16 5,652.91 5,654.37 5,651.68 5,651.68 23,659.9K
10:17 5,651.69 5,651.69 5,641.27 5,641.29 28,747.3K
10:18 5,640.79 5,644.22 5,639.30 5,641.44 25,655.5K
10:19 5,640.95 5,642.87 5,639.10 5,642.46 21,404.2K
10:20 5,642.53 5,646.31 5,642.20 5,646.31 20,793.5K
10:21 5,645.80 5,649.75 5,645.21 5,649.75 16,513.6K
10:22 5,648.68 5,650.63 5,648.68 5,649.00 13,459.6K
10:23 5,648.87 5,654.95 5,648.87 5,652.62 15,301.7K
10:24 5,652.52 5,652.78 5,648.01 5,648.47 13,485.5K
10:25 5,648.19 5,656.74 5,647.94 5,655.99 14,658.3K
10:26 5,656.35 5,656.69 5,654.75 5,655.55 13,792.5K
10:27 5,655.12 5,656.66 5,652.25 5,652.25 14,223.4K
10:28 5,652.16 5,654.07 5,648.06 5,648.06 17,247.7K
10:29 5,648.28 5,650.00 5,647.32 5,647.32 11,812.4K
10:30 5,646.83 5,646.83 5,644.67 5,644.82 10,700.5K
10:31 5,645.51 5,645.51 5,642.50 5,642.50 14,686.7K
10:32 5,642.49 5,643.58 5,641.08 5,641.84 12,893.6K
10:33 5,642.12 5,643.17 5,639.50 5,639.50 12,284.3K
10:34 5,639.76 5,640.73 5,638.71 5,640.02 11,246.6K
10:35 5,639.81 5,640.73 5,638.54 5,639.33 13,174.1K
10:36 5,638.67 5,643.88 5,638.67 5,643.88 13,665.1K
10:37 5,643.96 5,644.29 5,639.09 5,639.50 12,705.8K
10:38 5,638.76 5,639.32 5,636.90 5,636.90 10,598.6K
10:39 5,637.60 5,638.62 5,636.38 5,636.72 11,039.8K
10:40 5,635.95 5,638.49 5,634.51 5,635.99 13,158.0K
10:41 5,636.75 5,642.71 5,636.45 5,642.71 11,409.8K
10:42 5,641.93 5,643.58 5,641.37 5,642.20 19,581.6K
10:43 5,642.21 5,645.90 5,642.10 5,645.32 9,251.1K
10:44 5,645.19 5,645.19 5,641.97 5,642.06 10,436.3K
10:45 5,642.19 5,642.63 5,639.62 5,640.20 11,179.0K
10:46 5,640.27 5,648.00 5,640.04 5,647.85 10,284.6K
10:47 5,647.75 5,648.48 5,645.15 5,645.30 8,465.8K
10:48 5,644.95 5,646.82 5,644.85 5,646.15 7,989.6K
10:49 5,645.85 5,646.91 5,644.87 5,645.99 7,844.0K
10:50 5,646.26 5,649.30 5,645.82 5,647.75 12,135.1K
10:51 5,648.11 5,648.23 5,643.19 5,643.19 9,325.4K
10:52 5,642.92 5,644.75 5,642.56 5,644.24 8,011.7K
10:53 5,643.67 5,648.27 5,643.67 5,647.89 10,531.1K
10:54 5,647.16 5,647.16 5,642.63 5,643.39 9,069.0K
10:55 5,642.33 5,642.38 5,634.61 5,634.61 20,768.3K
10:56 5,634.02 5,634.33 5,632.74 5,633.39 14,920.6K
10:57 5,632.30 5,632.30 5,625.47 5,625.47 30,629.4K
10:58 5,624.98 5,624.98 5,622.74 5,623.70 21,653.1K
10:59 5,623.90 5,628.93 5,623.90 5,627.60 12,622.9K
11:00 5,627.89 5,633.28 5,627.89 5,633.28 11,510.4K
11:01 5,633.27 5,634.08 5,632.78 5,633.11 10,660.6K
11:02 5,632.73 5,637.81 5,632.58 5,637.22 11,652.0K
11:03 5,636.42 5,637.83 5,635.92 5,636.93 10,434.6K
11:04 5,637.51 5,640.49 5,637.51 5,638.74 20,143.0K
11:05 5,638.56 5,638.80 5,635.27 5,635.27 18,540.1K
11:06 5,635.81 5,637.98 5,635.23 5,636.25 13,401.2K
11:07 5,636.11 5,636.27 5,634.97 5,635.11 10,361.7K
11:08 5,635.46 5,640.63 5,635.46 5,639.63 13,424.6K
11:09 5,639.60 5,639.60 5,634.76 5,634.76 7,979.9K
11:10 5,635.44 5,636.91 5,634.65 5,636.91 7,936.1K
11:11 5,636.88 5,636.88 5,634.45 5,635.29 14,434.6K
11:12 5,635.02 5,637.58 5,634.92 5,636.78 9,915.0K
11:13 5,637.18 5,640.65 5,635.96 5,640.05 10,999.6K
11:14 5,641.02 5,646.28 5,640.91 5,645.46 13,760.1K
11:15 5,645.94 5,645.94 5,640.91 5,641.38 9,411.7K
11:16 5,641.02 5,641.02 5,639.62 5,639.94 9,555.1K
11:17 5,640.06 5,643.10 5,640.06 5,642.92 7,386.2K
11:18 5,643.25 5,648.53 5,642.76 5,648.26 10,901.2K
11:19 5,648.28 5,650.39 5,648.28 5,649.50 9,731.7K
11:20 5,649.11 5,652.41 5,648.83 5,652.41 9,634.7K
11:21 5,651.91 5,652.24 5,648.29 5,648.69 10,150.6K
11:22 5,649.70 5,656.73 5,649.70 5,656.54 18,104.8K
11:23 5,656.61 5,656.61 5,651.74 5,653.97 14,264.8K
11:24 5,653.70 5,658.14 5,653.70 5,656.39 10,511.6K
11:25 5,657.00 5,662.48 5,652.17 5,661.64 20,129.1K
11:26 5,661.84 5,663.80 5,659.95 5,660.08 19,500.5K
11:27 5,659.86 5,660.74 5,655.63 5,655.76 14,271.8K
11:28 5,656.17 5,656.54 5,651.22 5,651.84 9,977.9K
11:29 5,651.68 5,653.53 5,651.03 5,653.53 7,810.9K
11:30 5,653.96 5,654.28 5,653.96 5,654.28 509.1K
11:31 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:32 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:33 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:34 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:35 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:36 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:37 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:38 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:39 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:40 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:41 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:42 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:43 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:44 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:45 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:46 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:47 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:48 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:49 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:50 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:51 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:52 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:53 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:54 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:55 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:56 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:57 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:58 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
11:59 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:00 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:01 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:02 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:03 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:04 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:05 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:06 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:07 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:08 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:09 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:10 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:11 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:12 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:13 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:14 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:15 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:16 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:17 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:18 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:19 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:20 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:21 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:22 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:23 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:24 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:25 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:26 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:27 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:28 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:29 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:30 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:31 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:32 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:33 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:34 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:35 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:36 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:37 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:38 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:39 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:40 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:41 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:42 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:43 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:44 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:45 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:46 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:47 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:48 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:49 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:50 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:51 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:52 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:53 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:54 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:55 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:56 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:57 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:58 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
12:59 5,654.28 5,654.28 5,654.28 5,654.28 0.0K
13:00 5,654.28 5,655.17 5,642.56 5,643.95 33,354.8K
13:01 5,643.30 5,645.41 5,642.98 5,645.35 8,613.3K
13:02 5,645.74 5,648.43 5,645.74 5,646.43 9,022.6K
13:03 5,646.45 5,649.26 5,646.30 5,648.82 7,578.5K
13:04 5,648.62 5,648.62 5,641.95 5,641.95 12,412.6K
13:05 5,641.52 5,644.12 5,639.00 5,640.02 21,665.9K
13:06 5,640.42 5,641.13 5,638.18 5,639.45 11,247.2K
13:07 5,639.14 5,641.09 5,638.80 5,640.12 8,708.6K
13:08 5,640.62 5,642.13 5,640.25 5,641.77 10,655.1K
13:09 5,641.78 5,642.05 5,640.65 5,641.63 8,026.1K
13:10 5,641.35 5,641.35 5,639.29 5,639.29 10,780.2K
13:11 5,639.41 5,640.14 5,637.52 5,638.30 10,113.1K
13:12 5,638.46 5,638.46 5,635.35 5,635.77 11,527.4K
13:13 5,634.94 5,635.35 5,633.24 5,633.24 10,123.0K
13:14 5,633.47 5,634.44 5,633.20 5,634.18 9,954.9K
13:15 5,634.47 5,634.47 5,632.26 5,632.26 11,486.2K
13:16 5,632.13 5,634.63 5,632.13 5,634.20 9,112.7K
13:17 5,633.82 5,633.82 5,630.39 5,630.39 33,131.0K
13:18 5,630.06 5,630.23 5,628.33 5,628.66 14,785.6K
13:19 5,628.81 5,633.51 5,627.85 5,633.10 37,254.9K
13:20 5,632.70 5,633.85 5,632.36 5,632.74 10,062.1K
13:21 5,632.96 5,632.99 5,630.38 5,631.60 15,044.0K
13:22 5,634.86 5,636.68 5,634.86 5,636.11 11,181.1K
13:23 5,635.53 5,636.31 5,634.61 5,636.31 9,887.7K
13:24 5,636.71 5,638.77 5,635.37 5,638.69 10,380.6K
13:25 5,639.20 5,642.54 5,639.20 5,640.10 15,007.4K
13:26 5,640.34 5,641.76 5,638.35 5,638.35 11,369.5K
13:27 5,638.20 5,639.55 5,637.90 5,638.03 8,042.9K
13:28 5,638.51 5,639.47 5,638.26 5,639.00 7,108.6K
13:29 5,637.96 5,637.96 5,636.92 5,637.41 8,050.6K
13:30 5,638.20 5,642.13 5,638.20 5,641.50 8,079.0K
13:31 5,642.85 5,654.49 5,642.85 5,653.34 33,711.3K
13:32 5,653.79 5,656.17 5,647.84 5,648.20 13,422.3K
13:33 5,647.53 5,648.57 5,644.01 5,648.52 13,356.8K
13:34 5,647.78 5,648.94 5,645.67 5,645.67 6,436.5K
13:35 5,646.01 5,648.49 5,643.79 5,648.49 10,024.8K
13:36 5,647.99 5,647.99 5,643.57 5,644.83 7,660.2K
13:37 5,644.65 5,647.31 5,644.35 5,645.47 8,032.0K
13:38 5,644.27 5,645.33 5,644.13 5,645.09 6,686.5K
13:39 5,645.73 5,645.73 5,640.62 5,641.96 7,965.0K
13:40 5,641.38 5,644.45 5,640.83 5,644.21 8,449.1K
13:41 5,643.77 5,643.77 5,641.25 5,641.25 6,190.0K
13:42 5,640.95 5,641.48 5,634.11 5,634.11 12,152.9K
13:43 5,634.27 5,635.61 5,632.47 5,632.80 11,351.1K
13:44 5,632.67 5,632.67 5,628.76 5,629.80 10,535.7K
13:45 5,629.79 5,629.87 5,628.23 5,628.29 9,503.4K
13:46 5,628.76 5,628.76 5,626.24 5,627.32 10,429.1K
13:47 5,626.83 5,626.83 5,621.17 5,623.28 19,598.3K
13:48 5,622.93 5,622.93 5,617.22 5,617.22 16,886.0K
13:49 5,617.25 5,617.76 5,616.28 5,616.28 13,897.2K
13:50 5,616.04 5,622.88 5,616.04 5,621.31 17,647.6K
13:51 5,621.16 5,621.19 5,615.93 5,616.60 13,018.9K
13:52 5,615.96 5,620.92 5,615.70 5,620.22 12,767.4K
13:53 5,620.62 5,622.46 5,620.44 5,621.73 8,828.0K
13:54 5,622.02 5,622.02 5,619.02 5,619.72 8,884.3K
13:55 5,619.56 5,626.40 5,619.28 5,625.92 11,626.9K
13:56 5,626.32 5,626.32 5,621.07 5,621.07 7,968.8K
13:57 5,620.52 5,620.56 5,614.56 5,614.96 13,159.7K
13:58 5,615.20 5,619.87 5,615.20 5,619.36 8,698.8K
13:59 5,620.98 5,621.76 5,620.43 5,621.35 7,901.3K
14:00 5,621.07 5,623.02 5,620.07 5,623.02 8,107.5K
14:01 5,623.72 5,624.62 5,620.90 5,621.48 8,258.1K
14:02 5,621.32 5,621.32 5,613.77 5,614.16 12,804.0K
14:03 5,613.92 5,621.90 5,613.76 5,620.35 10,596.9K
14:04 5,619.68 5,627.08 5,619.00 5,626.81 10,646.1K
14:05 5,627.81 5,634.13 5,627.41 5,633.41 14,262.6K
14:06 5,633.00 5,633.00 5,630.52 5,631.50 8,873.7K
14:07 5,631.79 5,637.82 5,631.04 5,637.15 9,173.5K
14:08 5,637.48 5,637.81 5,635.47 5,635.47 9,323.4K
14:09 5,635.45 5,635.52 5,633.15 5,634.32 7,347.7K
14:10 5,634.83 5,636.98 5,632.78 5,632.78 7,767.1K
14:11 5,632.06 5,632.11 5,628.76 5,628.76 8,268.0K
14:12 5,628.96 5,635.32 5,628.96 5,635.32 13,126.7K
14:13 5,634.80 5,634.80 5,632.54 5,633.59 8,046.1K
14:14 5,633.53 5,642.62 5,633.53 5,642.53 17,982.9K
14:15 5,642.67 5,643.90 5,641.11 5,642.31 18,123.2K
14:16 5,642.35 5,642.35 5,640.09 5,640.09 8,334.6K
14:17 5,639.66 5,639.66 5,635.88 5,636.48 8,049.1K
14:18 5,636.48 5,638.05 5,635.96 5,638.05 10,696.1K
14:19 5,638.25 5,638.25 5,635.40 5,635.98 8,143.3K
14:20 5,635.42 5,635.66 5,633.48 5,633.72 8,383.3K
14:21 5,633.89 5,633.89 5,631.29 5,632.56 14,182.2K
14:22 5,632.54 5,639.67 5,632.54 5,639.51 15,435.5K
14:23 5,639.75 5,644.16 5,639.04 5,643.88 18,489.9K
14:24 5,644.03 5,644.03 5,641.80 5,641.80 11,515.8K
14:25 5,641.92 5,642.19 5,639.88 5,640.98 13,719.7K
14:26 5,641.36 5,641.37 5,637.66 5,637.66 14,086.5K
14:27 5,638.21 5,638.21 5,636.41 5,636.86 9,516.2K
14:28 5,635.87 5,637.06 5,635.27 5,635.27 8,778.4K
14:29 5,634.53 5,634.53 5,631.27 5,631.44 12,444.4K
14:30 5,631.84 5,633.91 5,631.38 5,633.91 11,893.4K
14:31 5,634.77 5,635.90 5,626.97 5,626.97 18,136.7K
14:32 5,626.32 5,626.32 5,618.09 5,618.54 34,532.8K
14:33 5,618.32 5,619.43 5,617.45 5,619.25 24,227.3K
14:34 5,618.91 5,619.43 5,616.69 5,616.69 16,406.8K
14:35 5,617.15 5,617.79 5,615.76 5,615.83 21,518.1K
14:36 5,615.57 5,615.88 5,614.18 5,614.93 16,717.9K
14:37 5,614.37 5,614.72 5,612.66 5,614.72 16,657.0K
14:38 5,614.20 5,617.10 5,613.75 5,616.64 16,340.4K
14:39 5,617.22 5,621.04 5,617.22 5,620.19 15,400.5K
14:40 5,619.53 5,628.01 5,619.30 5,628.01 19,420.2K
14:41 5,628.29 5,630.49 5,628.28 5,628.33 16,163.4K
14:42 5,627.50 5,628.28 5,624.96 5,624.96 13,630.1K
14:43 5,624.82 5,624.82 5,621.58 5,621.58 14,381.1K
14:44 5,621.33 5,621.33 5,615.86 5,615.95 18,563.1K
14:45 5,616.06 5,616.99 5,614.10 5,614.10 17,254.6K
14:46 5,614.11 5,615.22 5,613.25 5,613.37 20,379.7K
14:47 5,613.09 5,613.09 5,610.90 5,610.90 24,632.8K
14:48 5,611.01 5,614.06 5,610.49 5,611.77 21,096.0K
14:49 5,611.74 5,612.86 5,611.11 5,611.26 18,535.7K
14:50 5,611.36 5,613.80 5,611.14 5,613.18 20,530.2K
14:51 5,613.10 5,613.76 5,612.22 5,612.24 20,175.0K
14:52 5,612.64 5,613.66 5,611.52 5,611.52 21,385.5K
14:53 5,611.21 5,612.17 5,610.21 5,611.19 22,444.2K
14:54 5,610.43 5,611.43 5,610.43 5,611.35 27,712.3K
14:55 5,611.45 5,612.77 5,611.16 5,611.24 30,635.6K
14:56 5,611.48 5,612.38 5,611.41 5,611.41 34,237.0K
14:57 5,612.11 5,612.11 5,611.50 5,611.50 1,832.1K
14:58 5,611.50 5,611.50 5,611.50 5,611.50 0.0K
14:59 5,611.50 5,611.50 5,611.50 5,611.50 53,974.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし