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 5,682.71 5,682.71 5,682.71 5,682.71 24,054.2K
09:29 5,682.71 5,682.71 5,682.71 5,682.71 0.0K
09:30 5,682.71 5,701.83 5,682.71 5,701.83 80,909.9K
09:31 5,703.46 5,719.54 5,703.46 5,719.54 72,118.8K
09:32 5,718.98 5,718.98 5,711.60 5,715.16 57,516.0K
09:33 5,714.90 5,719.36 5,714.56 5,716.75 42,791.4K
09:34 5,717.08 5,717.27 5,712.22 5,712.41 51,463.5K
09:35 5,711.93 5,723.09 5,709.23 5,723.09 55,377.5K
09:36 5,723.43 5,732.92 5,723.43 5,731.86 52,236.1K
09:37 5,732.60 5,736.43 5,726.62 5,727.43 51,199.7K
09:38 5,727.78 5,729.67 5,724.42 5,724.42 58,262.0K
09:39 5,724.27 5,725.61 5,719.16 5,722.34 37,014.8K
09:40 5,721.59 5,721.59 5,716.97 5,716.97 34,143.6K
09:41 5,716.93 5,723.46 5,716.93 5,723.46 39,459.7K
09:42 5,724.05 5,727.91 5,724.05 5,727.45 39,663.1K
09:43 5,730.27 5,731.16 5,722.08 5,722.16 39,603.0K
09:44 5,721.79 5,722.71 5,720.67 5,722.25 43,556.0K
09:45 5,722.15 5,723.71 5,718.48 5,719.54 36,364.5K
09:46 5,719.71 5,719.71 5,714.00 5,714.51 36,372.1K
09:47 5,714.52 5,722.67 5,714.18 5,721.68 31,843.0K
09:48 5,722.03 5,725.46 5,722.03 5,724.19 40,379.1K
09:49 5,723.57 5,723.57 5,717.09 5,718.53 31,682.7K
09:50 5,718.72 5,718.72 5,707.84 5,707.84 63,466.1K
09:51 5,707.92 5,713.25 5,707.86 5,711.53 30,637.5K
09:52 5,710.65 5,710.65 5,703.05 5,703.05 33,843.5K
09:53 5,703.45 5,707.43 5,703.17 5,706.30 25,425.0K
09:54 5,705.96 5,706.24 5,704.31 5,704.52 22,371.3K
09:55 5,704.11 5,704.11 5,701.44 5,701.49 26,152.0K
09:56 5,703.26 5,706.58 5,701.82 5,701.82 25,630.4K
09:57 5,702.19 5,707.56 5,701.72 5,707.56 25,415.6K
09:58 5,708.14 5,713.76 5,707.89 5,709.43 27,377.5K
09:59 5,709.87 5,710.96 5,708.37 5,709.61 18,468.4K
10:00 5,709.24 5,709.24 5,702.55 5,702.55 43,326.6K
10:01 5,702.60 5,703.09 5,697.25 5,697.46 34,718.6K
10:02 5,696.81 5,700.85 5,695.00 5,700.85 34,636.0K
10:03 5,703.29 5,714.04 5,702.98 5,712.67 33,763.6K
10:04 5,712.89 5,714.48 5,707.50 5,707.50 15,261.2K
10:05 5,707.78 5,708.84 5,706.37 5,707.12 18,334.5K
10:06 5,707.58 5,715.41 5,707.07 5,714.47 17,036.0K
10:07 5,715.14 5,715.67 5,709.20 5,710.67 18,681.9K
10:08 5,710.48 5,711.15 5,707.28 5,707.83 16,605.0K
10:09 5,707.84 5,711.87 5,707.84 5,710.95 18,896.6K
10:10 5,710.76 5,714.24 5,710.52 5,713.17 15,633.7K
10:11 5,712.85 5,712.85 5,707.33 5,707.65 15,171.3K
10:12 5,707.50 5,710.80 5,707.00 5,710.59 14,297.8K
10:13 5,711.02 5,713.00 5,709.77 5,712.30 17,941.0K
10:14 5,712.87 5,722.18 5,712.27 5,722.00 26,026.5K
10:15 5,721.98 5,722.48 5,714.84 5,716.26 20,848.0K
10:16 5,716.71 5,720.97 5,715.64 5,720.97 18,651.8K
10:17 5,721.14 5,721.14 5,713.94 5,714.07 15,379.2K
10:18 5,714.04 5,714.50 5,712.96 5,712.96 11,072.9K
10:19 5,711.51 5,712.30 5,708.06 5,708.06 14,622.9K
10:20 5,708.00 5,709.69 5,708.00 5,709.33 16,208.9K
10:21 5,709.43 5,709.43 5,706.70 5,708.33 15,972.1K
10:22 5,708.11 5,714.57 5,708.10 5,714.57 16,670.5K
10:23 5,714.62 5,716.31 5,713.86 5,714.74 18,770.4K
10:24 5,715.00 5,715.00 5,710.88 5,712.09 20,617.1K
10:25 5,711.94 5,715.42 5,711.60 5,715.42 14,917.5K
10:26 5,715.85 5,719.55 5,715.27 5,717.46 21,747.1K
10:27 5,715.55 5,716.87 5,714.75 5,714.81 16,849.8K
10:28 5,714.75 5,714.75 5,706.85 5,706.85 18,170.7K
10:29 5,706.65 5,707.28 5,704.94 5,704.97 12,047.0K
10:30 5,704.66 5,706.08 5,704.45 5,705.48 13,042.8K
10:31 5,705.55 5,707.29 5,704.97 5,707.29 16,247.9K
10:32 5,707.46 5,708.27 5,705.99 5,706.43 11,568.8K
10:33 5,705.67 5,706.17 5,702.84 5,702.84 12,491.9K
10:34 5,703.40 5,704.73 5,702.21 5,702.52 11,631.5K
10:35 5,701.78 5,701.79 5,698.01 5,698.01 13,822.6K
10:36 5,697.87 5,700.13 5,696.89 5,699.04 15,590.0K
10:37 5,699.25 5,700.06 5,698.16 5,699.63 10,415.1K
10:38 5,698.96 5,698.99 5,695.60 5,695.60 12,571.1K
10:39 5,695.36 5,697.48 5,694.89 5,697.48 14,195.2K
10:40 5,696.19 5,699.98 5,695.20 5,699.98 13,740.1K
10:41 5,700.45 5,700.45 5,696.70 5,696.70 10,540.5K
10:42 5,697.36 5,697.36 5,691.38 5,691.61 12,577.0K
10:43 5,691.19 5,691.19 5,685.65 5,685.80 15,637.7K
10:44 5,685.97 5,690.24 5,684.66 5,689.16 17,890.3K
10:45 5,689.95 5,699.25 5,689.95 5,698.34 19,225.6K
10:46 5,698.07 5,701.89 5,697.43 5,701.74 18,566.1K
10:47 5,701.65 5,706.61 5,701.65 5,706.50 17,012.2K
10:48 5,706.59 5,707.44 5,704.94 5,706.84 10,403.4K
10:49 5,705.93 5,705.93 5,701.17 5,701.17 14,250.6K
10:50 5,701.74 5,703.26 5,699.59 5,700.20 9,557.9K
10:51 5,700.38 5,700.38 5,695.21 5,696.69 8,462.2K
10:52 5,696.12 5,699.73 5,695.24 5,698.93 6,205.5K
10:53 5,699.14 5,703.98 5,699.14 5,703.57 13,940.2K
10:54 5,703.62 5,710.22 5,703.32 5,710.20 8,899.8K
10:55 5,709.98 5,709.98 5,707.46 5,707.99 9,086.1K
10:56 5,708.23 5,717.73 5,708.23 5,717.73 13,239.0K
10:57 5,717.77 5,721.41 5,717.03 5,719.89 14,813.0K
10:58 5,719.39 5,720.14 5,717.18 5,717.20 10,919.7K
10:59 5,717.47 5,728.71 5,717.08 5,728.71 20,734.8K
11:00 5,728.67 5,731.14 5,728.13 5,730.01 21,069.0K
11:01 5,729.17 5,733.58 5,729.17 5,732.96 17,664.5K
11:02 5,735.75 5,743.93 5,735.75 5,742.45 35,615.4K
11:03 5,742.54 5,750.81 5,742.54 5,749.64 40,337.8K
11:04 5,749.89 5,749.89 5,737.36 5,739.13 34,051.6K
11:05 5,738.04 5,740.98 5,734.06 5,734.32 26,306.8K
11:06 5,733.57 5,733.57 5,729.56 5,731.60 15,624.9K
11:07 5,730.99 5,740.45 5,730.99 5,738.07 17,700.4K
11:08 5,737.81 5,739.26 5,733.44 5,738.86 17,612.6K
11:09 5,738.88 5,738.88 5,733.45 5,737.99 15,095.4K
11:10 5,738.46 5,752.88 5,738.46 5,752.88 25,864.8K
11:11 5,753.28 5,760.97 5,753.28 5,760.97 39,739.7K
11:12 5,761.38 5,761.38 5,754.16 5,754.34 31,058.2K
11:13 5,754.01 5,754.01 5,749.53 5,750.17 17,341.3K
11:14 5,750.65 5,755.60 5,749.93 5,751.28 17,004.5K
11:15 5,751.18 5,756.29 5,750.00 5,755.70 16,822.0K
11:16 5,756.14 5,766.53 5,756.14 5,762.77 36,798.8K
11:17 5,762.55 5,773.05 5,762.55 5,773.05 29,692.4K
11:18 5,773.64 5,782.78 5,773.64 5,781.28 46,329.2K
11:19 5,782.11 5,783.76 5,771.44 5,773.84 42,383.8K
11:20 5,774.88 5,775.96 5,767.04 5,767.04 28,000.4K
11:21 5,767.14 5,779.51 5,767.14 5,776.11 31,549.1K
11:22 5,776.81 5,787.71 5,776.81 5,787.71 29,987.3K
11:23 5,788.01 5,791.03 5,786.81 5,790.22 34,595.2K
11:24 5,790.68 5,793.31 5,787.06 5,792.88 30,194.8K
11:25 5,793.17 5,810.85 5,793.17 5,810.85 56,601.0K
11:26 5,811.39 5,814.28 5,806.14 5,814.28 46,601.4K
11:27 5,814.97 5,819.08 5,814.97 5,817.63 42,371.1K
11:28 5,817.73 5,832.28 5,817.73 5,832.28 65,736.5K
11:29 5,833.47 5,833.47 5,825.01 5,830.23 56,137.7K
11:30 5,829.94 5,830.67 5,829.94 5,830.67 3,698.0K
11:31 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:32 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:33 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:34 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:35 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:36 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:37 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:38 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:39 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:40 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:41 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:42 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:43 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:44 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:45 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:46 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:47 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:48 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:49 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:50 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:51 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:52 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:53 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:54 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:55 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:56 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:57 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:58 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
11:59 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:00 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:01 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:02 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:03 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:04 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:05 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:06 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:07 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:08 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:09 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:10 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:11 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:12 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:13 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:14 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:15 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:16 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:17 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:18 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:19 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:20 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:21 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:22 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:23 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:24 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:25 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:26 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:27 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:28 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:29 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:30 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:31 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:32 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:33 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:34 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:35 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:36 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:37 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:38 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:39 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:40 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:41 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:42 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:43 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:44 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:45 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:46 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:47 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:48 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:49 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:50 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:51 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:52 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:53 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:54 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:55 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:56 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:57 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:58 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
12:59 5,830.67 5,830.67 5,830.67 5,830.67 0.0K
13:00 5,830.67 5,862.59 5,830.67 5,853.54 167,662.9K
13:01 5,851.89 5,859.51 5,851.89 5,859.44 72,131.7K
13:02 5,859.94 5,859.94 5,845.08 5,845.08 62,478.4K
13:03 5,845.49 5,852.63 5,844.27 5,845.94 47,877.4K
13:04 5,844.85 5,847.06 5,840.61 5,840.75 35,996.7K
13:05 5,840.34 5,840.34 5,831.76 5,834.50 41,750.1K
13:06 5,834.18 5,852.90 5,833.40 5,852.90 44,681.8K
13:07 5,852.59 5,852.59 5,847.94 5,847.94 41,248.0K
13:08 5,847.53 5,847.54 5,840.02 5,840.05 32,931.3K
13:09 5,839.55 5,839.82 5,837.28 5,838.66 26,358.5K
13:10 5,837.83 5,837.83 5,822.24 5,822.24 32,639.0K
13:11 5,821.78 5,829.67 5,821.78 5,827.29 29,806.2K
13:12 5,827.79 5,828.69 5,823.26 5,823.26 21,750.0K
13:13 5,823.05 5,823.05 5,817.26 5,817.93 22,818.0K
13:14 5,816.61 5,828.39 5,816.61 5,828.27 27,406.7K
13:15 5,828.04 5,831.02 5,827.83 5,830.86 21,086.0K
13:16 5,829.05 5,830.26 5,820.96 5,820.96 21,130.4K
13:17 5,820.45 5,825.68 5,820.45 5,825.68 16,653.4K
13:18 5,825.58 5,826.53 5,822.72 5,823.92 16,487.8K
13:19 5,825.11 5,826.35 5,822.54 5,826.31 19,313.3K
13:20 5,826.46 5,826.50 5,823.98 5,824.76 16,380.8K
13:21 5,824.91 5,824.91 5,815.06 5,815.06 25,606.8K
13:22 5,814.76 5,816.18 5,811.05 5,811.13 17,222.1K
13:23 5,810.86 5,810.86 5,804.32 5,804.32 36,697.5K
13:24 5,805.19 5,805.19 5,801.80 5,802.34 20,203.9K
13:25 5,801.96 5,802.32 5,799.57 5,800.20 17,342.1K
13:26 5,800.19 5,808.55 5,799.86 5,808.00 16,740.0K
13:27 5,808.98 5,813.26 5,808.03 5,813.26 22,382.8K
13:28 5,812.93 5,813.43 5,811.46 5,813.43 16,158.2K
13:29 5,814.14 5,814.84 5,813.17 5,813.17 15,455.6K
13:30 5,813.75 5,816.08 5,812.71 5,815.20 12,266.9K
13:31 5,815.35 5,815.35 5,811.09 5,811.09 13,187.4K
13:32 5,810.95 5,812.70 5,810.95 5,811.52 12,599.7K
13:33 5,811.52 5,811.52 5,802.83 5,802.83 16,816.3K
13:34 5,802.62 5,802.62 5,798.27 5,798.27 15,972.0K
13:35 5,799.40 5,799.40 5,795.37 5,795.64 20,631.7K
13:36 5,795.36 5,796.63 5,793.37 5,796.63 19,185.8K
13:37 5,796.53 5,799.38 5,795.78 5,799.35 13,535.6K
13:38 5,800.93 5,804.76 5,800.93 5,804.35 31,907.3K
13:39 5,804.29 5,807.08 5,803.88 5,807.08 16,859.1K
13:40 5,807.03 5,808.41 5,805.85 5,808.41 15,268.2K
13:41 5,808.39 5,815.02 5,808.29 5,815.02 17,532.0K
13:42 5,816.04 5,821.49 5,815.87 5,821.49 16,028.5K
13:43 5,821.03 5,822.78 5,818.54 5,822.35 16,901.6K
13:44 5,821.72 5,822.91 5,817.32 5,817.32 16,433.1K
13:45 5,817.64 5,817.64 5,815.45 5,817.58 15,349.5K
13:46 5,815.88 5,819.35 5,814.70 5,819.19 14,987.6K
13:47 5,818.74 5,818.86 5,815.57 5,817.09 13,679.6K
13:48 5,816.36 5,816.40 5,810.47 5,810.47 13,617.2K
13:49 5,810.95 5,811.13 5,809.19 5,809.63 9,891.2K
13:50 5,809.37 5,809.37 5,806.24 5,806.66 10,930.9K
13:51 5,807.35 5,815.53 5,807.23 5,815.53 29,733.6K
13:52 5,814.99 5,816.22 5,814.16 5,814.27 20,624.2K
13:53 5,814.09 5,814.97 5,808.22 5,808.22 18,922.5K
13:54 5,809.38 5,809.38 5,806.23 5,806.23 12,667.4K
13:55 5,806.83 5,809.85 5,805.93 5,809.85 14,126.7K
13:56 5,810.85 5,811.67 5,810.32 5,811.34 12,927.3K
13:57 5,811.05 5,811.44 5,809.03 5,811.44 12,182.1K
13:58 5,810.97 5,811.92 5,810.18 5,810.87 10,208.5K
13:59 5,810.26 5,810.67 5,808.88 5,809.63 10,337.3K
14:00 5,810.32 5,810.90 5,806.50 5,806.50 11,024.1K
14:01 5,806.93 5,806.93 5,801.04 5,801.04 19,057.2K
14:02 5,800.15 5,800.15 5,797.44 5,797.44 16,816.5K
14:03 5,797.06 5,797.06 5,795.84 5,796.99 16,831.1K
14:04 5,797.24 5,802.87 5,797.24 5,802.87 18,481.4K
14:05 5,803.99 5,806.60 5,803.99 5,806.25 13,081.0K
14:06 5,807.51 5,814.40 5,807.43 5,814.40 19,988.7K
14:07 5,813.57 5,816.82 5,813.57 5,816.46 14,609.3K
14:08 5,816.12 5,816.95 5,814.10 5,816.59 12,649.1K
14:09 5,817.76 5,817.76 5,815.16 5,815.26 11,443.4K
14:10 5,815.51 5,816.18 5,812.20 5,812.20 10,375.6K
14:11 5,812.12 5,812.43 5,798.22 5,798.22 20,701.8K
14:12 5,796.60 5,797.88 5,784.21 5,784.21 35,406.4K
14:13 5,783.06 5,784.86 5,780.10 5,780.10 26,505.2K
14:14 5,780.52 5,780.52 5,774.35 5,774.71 26,805.2K
14:15 5,773.84 5,775.09 5,771.30 5,772.76 21,098.7K
14:16 5,772.85 5,775.71 5,771.63 5,775.71 17,199.0K
14:17 5,775.70 5,775.70 5,764.13 5,764.13 31,967.7K
14:18 5,763.57 5,766.26 5,762.66 5,766.26 22,574.9K
14:19 5,767.10 5,773.50 5,767.10 5,773.50 16,129.7K
14:20 5,773.72 5,774.00 5,771.20 5,772.15 13,477.8K
14:21 5,772.61 5,777.44 5,772.61 5,777.00 11,990.7K
14:22 5,777.40 5,778.28 5,773.59 5,773.81 12,673.4K
14:23 5,773.86 5,775.81 5,773.70 5,774.67 10,440.1K
14:24 5,775.59 5,775.59 5,767.03 5,767.28 20,321.7K
14:25 5,766.99 5,767.37 5,765.12 5,765.12 12,425.4K
14:26 5,764.87 5,769.25 5,762.90 5,769.17 16,325.8K
14:27 5,769.67 5,773.18 5,769.67 5,772.75 14,687.2K
14:28 5,773.09 5,775.05 5,772.96 5,774.98 10,516.2K
14:29 5,774.88 5,779.33 5,774.88 5,779.33 11,930.8K
14:30 5,780.09 5,787.95 5,779.93 5,787.74 17,440.2K
14:31 5,788.65 5,789.58 5,785.81 5,789.29 14,268.5K
14:32 5,789.64 5,795.63 5,789.64 5,795.63 16,675.9K
14:33 5,795.88 5,797.68 5,795.19 5,795.42 12,809.4K
14:34 5,795.78 5,796.66 5,793.80 5,793.80 14,275.1K
14:35 5,793.28 5,795.96 5,792.91 5,795.10 17,094.3K
14:36 5,795.00 5,795.00 5,792.67 5,792.96 13,076.4K
14:37 5,793.57 5,793.57 5,782.99 5,782.99 15,059.4K
14:38 5,783.20 5,783.20 5,779.66 5,780.33 14,414.4K
14:39 5,780.47 5,788.81 5,780.08 5,788.81 16,660.5K
14:40 5,788.14 5,788.14 5,784.71 5,785.32 14,674.3K
14:41 5,784.98 5,784.98 5,781.23 5,781.77 15,520.3K
14:42 5,781.20 5,784.98 5,781.20 5,783.69 15,488.9K
14:43 5,783.45 5,784.23 5,782.28 5,783.38 12,518.4K
14:44 5,782.23 5,783.45 5,782.23 5,783.14 15,783.8K
14:45 5,783.23 5,783.48 5,777.77 5,777.89 19,850.5K
14:46 5,778.04 5,778.48 5,775.07 5,775.07 21,462.2K
14:47 5,776.01 5,776.01 5,773.90 5,774.53 20,965.6K
14:48 5,775.14 5,776.39 5,774.34 5,776.09 21,109.0K
14:49 5,775.50 5,779.42 5,775.50 5,778.72 26,511.6K
14:50 5,779.05 5,780.48 5,778.57 5,779.87 20,454.1K
14:51 5,780.74 5,784.04 5,780.74 5,783.82 26,685.7K
14:52 5,784.78 5,784.83 5,783.44 5,784.56 32,055.6K
14:53 5,784.45 5,784.70 5,782.40 5,783.77 26,558.7K
14:54 5,783.56 5,784.62 5,783.26 5,783.94 29,973.3K
14:55 5,784.20 5,784.86 5,783.63 5,783.82 40,747.0K
14:56 5,783.82 5,785.11 5,783.82 5,785.11 40,285.8K
14:57 5,784.85 5,785.41 5,784.85 5,785.41 2,626.1K
14:58 5,785.41 5,785.41 5,785.41 5,785.41 0.0K
14:59 5,785.41 5,785.41 5,785.41 5,785.41 69,939.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし