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 6,142.95 6,142.95 6,142.95 6,142.95 97,130.8K
09:29 6,142.95 6,142.95 6,142.95 6,142.95 0.0K
09:30 6,142.95 6,152.22 6,142.95 6,146.87 265,630.6K
09:31 6,147.64 6,148.41 6,136.84 6,140.91 202,006.4K
09:32 6,139.66 6,140.34 6,135.88 6,136.90 172,976.2K
09:33 6,136.77 6,139.05 6,134.77 6,134.77 190,062.8K
09:34 6,134.44 6,135.15 6,129.23 6,135.15 126,645.4K
09:35 6,135.09 6,144.89 6,135.09 6,144.89 124,651.3K
09:36 6,145.92 6,146.91 6,143.09 6,144.70 120,085.9K
09:37 6,144.52 6,144.72 6,140.43 6,142.20 106,061.5K
09:38 6,142.27 6,148.13 6,140.78 6,148.13 113,231.2K
09:39 6,148.48 6,150.29 6,147.53 6,147.89 82,708.1K
09:40 6,148.57 6,150.22 6,143.53 6,144.43 100,425.7K
09:41 6,144.96 6,147.08 6,143.97 6,146.20 99,892.1K
09:42 6,147.65 6,149.12 6,145.16 6,147.23 133,163.2K
09:43 6,146.90 6,150.01 6,146.73 6,149.75 101,629.4K
09:44 6,149.59 6,150.48 6,148.15 6,149.90 66,733.7K
09:45 6,150.42 6,150.42 6,148.19 6,148.29 79,571.7K
09:46 6,148.45 6,148.45 6,143.93 6,143.93 73,907.5K
09:47 6,144.25 6,147.06 6,142.64 6,145.06 72,652.8K
09:48 6,144.85 6,144.85 6,137.16 6,137.87 75,004.5K
09:49 6,138.39 6,138.39 6,135.31 6,135.59 64,862.3K
09:50 6,135.74 6,135.74 6,132.21 6,132.47 61,124.3K
09:51 6,132.67 6,138.05 6,132.67 6,137.60 48,198.3K
09:52 6,137.07 6,140.05 6,135.35 6,138.67 55,560.8K
09:53 6,139.11 6,139.11 6,133.56 6,133.58 54,433.7K
09:54 6,133.36 6,135.21 6,130.91 6,133.77 61,473.4K
09:55 6,133.75 6,134.20 6,131.77 6,131.97 55,294.2K
09:56 6,131.75 6,132.10 6,122.55 6,122.55 87,793.8K
09:57 6,123.17 6,125.03 6,122.22 6,122.22 63,893.9K
09:58 6,122.27 6,122.52 6,117.30 6,117.78 54,941.7K
09:59 6,116.99 6,119.94 6,116.99 6,117.57 45,276.4K
10:00 6,118.20 6,121.80 6,114.71 6,121.80 57,822.4K
10:01 6,121.96 6,121.97 6,115.90 6,115.90 67,691.2K
10:02 6,116.02 6,116.02 6,107.18 6,107.18 78,417.1K
10:03 6,106.74 6,108.29 6,105.20 6,108.29 56,808.0K
10:04 6,109.21 6,116.04 6,109.09 6,115.13 45,624.0K
10:05 6,115.66 6,119.98 6,115.66 6,119.55 38,988.8K
10:06 6,119.64 6,119.64 6,114.18 6,117.03 36,297.2K
10:07 6,116.25 6,116.25 6,113.90 6,115.07 40,829.0K
10:08 6,115.78 6,120.41 6,115.78 6,120.41 25,097.6K
10:09 6,120.68 6,128.13 6,120.68 6,128.13 36,145.7K
10:10 6,127.94 6,128.81 6,126.16 6,128.64 38,119.2K
10:11 6,129.34 6,131.36 6,128.59 6,129.09 26,828.1K
10:12 6,129.24 6,131.03 6,128.03 6,128.94 34,942.9K
10:13 6,128.90 6,131.70 6,128.45 6,131.52 29,401.7K
10:14 6,131.35 6,132.20 6,128.68 6,129.73 24,925.9K
10:15 6,129.12 6,129.12 6,124.46 6,125.37 41,963.8K
10:16 6,125.51 6,127.12 6,125.22 6,125.22 38,692.6K
10:17 6,124.73 6,127.95 6,124.73 6,127.20 49,422.0K
10:18 6,127.66 6,130.69 6,127.10 6,129.37 59,893.7K
10:19 6,129.20 6,131.73 6,127.80 6,131.69 47,598.0K
10:20 6,132.01 6,135.03 6,132.01 6,133.72 44,811.1K
10:21 6,133.45 6,133.45 6,128.57 6,129.98 31,825.2K
10:22 6,130.17 6,131.00 6,129.24 6,130.22 26,231.1K
10:23 6,130.28 6,130.28 6,124.37 6,124.37 28,361.1K
10:24 6,124.44 6,124.44 6,120.94 6,121.17 35,024.2K
10:25 6,120.51 6,120.56 6,118.86 6,118.86 40,522.6K
10:26 6,119.11 6,119.83 6,117.11 6,117.11 81,158.7K
10:27 6,117.35 6,117.35 6,111.87 6,111.87 69,994.5K
10:28 6,112.33 6,114.23 6,111.27 6,112.40 52,905.8K
10:29 6,112.91 6,115.38 6,112.91 6,115.24 28,150.3K
10:30 6,114.74 6,114.74 6,110.25 6,110.44 32,489.7K
10:31 6,110.44 6,111.33 6,107.40 6,107.40 29,820.5K
10:32 6,107.45 6,110.45 6,107.45 6,110.44 25,639.3K
10:33 6,110.39 6,111.76 6,108.60 6,109.64 47,091.7K
10:34 6,110.12 6,115.19 6,110.12 6,115.19 29,921.3K
10:35 6,115.40 6,115.69 6,113.40 6,113.66 34,647.3K
10:36 6,113.19 6,114.73 6,109.74 6,109.74 22,623.7K
10:37 6,110.25 6,110.25 6,105.21 6,105.93 42,511.1K
10:38 6,106.37 6,108.34 6,106.37 6,107.70 22,793.4K
10:39 6,107.60 6,107.72 6,105.36 6,105.36 25,940.6K
10:40 6,105.51 6,106.58 6,101.96 6,102.23 28,023.0K
10:41 6,103.09 6,105.05 6,102.26 6,105.05 33,525.3K
10:42 6,105.21 6,107.05 6,104.12 6,106.67 20,035.1K
10:43 6,107.04 6,107.04 6,105.12 6,105.68 19,725.7K
10:44 6,106.04 6,109.54 6,106.04 6,109.54 17,819.4K
10:45 6,109.50 6,109.50 6,106.71 6,106.85 20,226.2K
10:46 6,107.30 6,107.30 6,105.20 6,105.20 20,044.3K
10:47 6,105.15 6,105.15 6,103.53 6,103.53 18,054.8K
10:48 6,103.38 6,111.15 6,103.38 6,111.15 23,957.0K
10:49 6,111.15 6,113.32 6,109.16 6,113.32 25,737.9K
10:50 6,114.11 6,114.11 6,111.51 6,113.94 16,320.0K
10:51 6,114.29 6,116.00 6,113.27 6,113.53 20,132.9K
10:52 6,113.42 6,117.45 6,113.42 6,117.07 16,236.6K
10:53 6,117.85 6,118.53 6,115.66 6,118.53 21,645.2K
10:54 6,117.70 6,119.34 6,117.55 6,118.97 18,079.0K
10:55 6,118.92 6,120.19 6,118.16 6,119.30 16,248.2K
10:56 6,119.90 6,119.90 6,117.57 6,117.75 19,686.5K
10:57 6,118.35 6,120.23 6,118.07 6,120.23 21,061.8K
10:58 6,118.47 6,118.47 6,116.88 6,117.57 17,139.5K
10:59 6,117.11 6,119.66 6,116.70 6,119.35 12,888.5K
11:00 6,119.16 6,120.47 6,117.61 6,119.16 20,058.8K
11:01 6,118.90 6,118.90 6,114.91 6,115.84 15,712.2K
11:02 6,115.14 6,116.97 6,115.14 6,116.97 12,483.0K
11:03 6,116.68 6,117.62 6,115.90 6,116.87 16,384.0K
11:04 6,117.09 6,117.19 6,110.90 6,111.04 31,815.4K
11:05 6,111.05 6,111.06 6,109.39 6,109.39 14,926.6K
11:06 6,109.44 6,111.29 6,108.96 6,110.90 16,195.4K
11:07 6,110.87 6,112.62 6,110.87 6,111.47 16,236.2K
11:08 6,111.68 6,112.20 6,111.15 6,112.09 15,638.4K
11:09 6,112.33 6,113.94 6,112.33 6,113.77 15,039.8K
11:10 6,113.36 6,114.06 6,109.80 6,111.21 14,208.2K
11:11 6,110.74 6,112.55 6,110.44 6,112.40 13,812.6K
11:12 6,112.35 6,113.19 6,111.72 6,112.71 12,325.3K
11:13 6,112.00 6,112.86 6,110.04 6,110.64 11,432.6K
11:14 6,111.15 6,112.34 6,111.15 6,111.62 14,245.1K
11:15 6,111.83 6,112.18 6,108.81 6,109.14 15,375.4K
11:16 6,109.00 6,109.21 6,106.55 6,106.69 21,676.5K
11:17 6,107.08 6,107.20 6,102.47 6,102.47 36,168.4K
11:18 6,102.66 6,105.93 6,102.64 6,105.64 23,035.0K
11:19 6,105.22 6,105.22 6,103.35 6,104.98 18,551.3K
11:20 6,105.29 6,105.29 6,100.79 6,101.05 23,837.4K
11:21 6,101.16 6,102.82 6,101.16 6,102.65 17,434.4K
11:22 6,102.77 6,105.59 6,102.31 6,105.59 17,303.8K
11:23 6,105.63 6,106.56 6,103.25 6,103.33 18,124.8K
11:24 6,103.19 6,108.00 6,103.19 6,107.72 17,029.7K
11:25 6,108.37 6,108.67 6,106.91 6,106.91 14,757.3K
11:26 6,107.66 6,107.68 6,106.14 6,107.18 17,445.5K
11:27 6,107.67 6,109.98 6,107.32 6,109.98 17,595.1K
11:28 6,109.71 6,109.88 6,108.04 6,109.88 19,355.6K
11:29 6,109.83 6,112.26 6,109.36 6,112.22 20,380.5K
11:30 6,111.61 6,111.61 6,111.39 6,111.39 871.6K
11:31 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:32 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:33 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:34 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:35 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:36 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:37 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:38 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:39 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:40 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:41 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:42 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:43 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:44 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:45 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:46 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:47 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:48 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:49 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:50 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:51 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:52 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:53 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:54 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:55 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:56 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:57 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:58 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
11:59 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:00 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:01 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:02 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:03 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:04 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:05 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:06 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:07 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:08 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:09 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:10 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:11 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:12 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:13 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:14 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:15 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:16 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:17 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:18 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:19 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:20 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:21 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:22 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:23 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:24 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:25 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:26 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:27 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:28 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:29 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:30 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:31 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:32 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:33 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:34 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:35 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:36 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:37 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:38 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:39 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:40 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:41 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:42 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:43 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:44 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:45 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:46 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:47 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:48 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:49 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:50 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:51 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:52 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:53 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:54 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:55 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:56 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:57 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:58 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
12:59 6,111.39 6,111.39 6,111.39 6,111.39 0.0K
13:00 6,111.39 6,115.77 6,110.98 6,114.93 115,812.9K
13:01 6,114.29 6,116.86 6,113.32 6,116.86 22,750.5K
13:02 6,117.07 6,119.86 6,115.67 6,119.65 23,416.0K
13:03 6,119.88 6,123.79 6,118.59 6,123.79 25,624.0K
13:04 6,123.56 6,127.92 6,122.59 6,124.42 24,395.9K
13:05 6,124.94 6,124.94 6,121.84 6,122.00 18,853.0K
13:06 6,121.84 6,123.36 6,118.77 6,120.23 24,331.3K
13:07 6,121.05 6,123.20 6,119.92 6,123.20 25,746.6K
13:08 6,123.64 6,125.82 6,121.82 6,122.14 21,964.1K
13:09 6,121.84 6,124.89 6,120.07 6,120.07 16,892.7K
13:10 6,119.97 6,119.97 6,112.37 6,112.98 24,381.4K
13:11 6,112.73 6,114.24 6,111.62 6,114.24 23,656.1K
13:12 6,113.43 6,113.43 6,111.07 6,112.15 23,718.8K
13:13 6,112.08 6,112.08 6,109.16 6,111.62 30,805.4K
13:14 6,111.48 6,112.80 6,110.82 6,111.51 28,528.5K
13:15 6,111.54 6,118.55 6,111.54 6,118.55 29,651.7K
13:16 6,119.24 6,119.24 6,113.10 6,113.10 32,496.3K
13:17 6,113.65 6,113.82 6,112.32 6,113.56 31,227.3K
13:18 6,114.01 6,114.82 6,110.59 6,110.59 24,647.9K
13:19 6,110.96 6,111.23 6,108.53 6,111.23 23,503.5K
13:20 6,111.05 6,113.47 6,111.05 6,113.02 24,031.1K
13:21 6,112.91 6,113.82 6,111.86 6,112.97 28,153.5K
13:22 6,112.93 6,112.93 6,107.69 6,107.69 24,596.0K
13:23 6,108.26 6,108.26 6,098.85 6,100.01 46,424.5K
13:24 6,099.44 6,099.84 6,098.51 6,099.84 35,625.4K
13:25 6,099.50 6,101.67 6,099.01 6,100.77 28,915.0K
13:26 6,101.01 6,101.01 6,098.05 6,098.37 23,708.3K
13:27 6,098.30 6,098.30 6,090.81 6,091.30 37,362.9K
13:28 6,091.32 6,092.70 6,090.91 6,091.40 22,015.6K
13:29 6,091.79 6,092.00 6,090.12 6,090.76 24,202.3K
13:30 6,090.42 6,092.48 6,090.42 6,092.27 18,377.4K
13:31 6,092.74 6,093.55 6,091.85 6,092.24 18,377.2K
13:32 6,091.71 6,092.00 6,087.77 6,089.26 30,921.7K
13:33 6,088.75 6,089.59 6,088.33 6,088.80 21,837.8K
13:34 6,088.11 6,088.11 6,084.80 6,085.06 22,901.4K
13:35 6,084.32 6,084.32 6,082.15 6,082.15 26,239.5K
13:36 6,081.58 6,081.69 6,076.87 6,076.87 24,763.6K
13:37 6,076.68 6,076.68 6,072.06 6,072.06 30,741.3K
13:38 6,072.25 6,072.25 6,068.01 6,068.01 49,265.5K
13:39 6,067.91 6,073.06 6,067.91 6,073.06 37,620.1K
13:40 6,073.15 6,076.16 6,072.72 6,076.16 27,208.4K
13:41 6,074.92 6,080.30 6,074.92 6,080.30 24,269.5K
13:42 6,079.93 6,081.67 6,078.94 6,081.67 21,884.9K
13:43 6,081.13 6,082.12 6,080.02 6,080.30 21,371.4K
13:44 6,080.50 6,083.43 6,080.50 6,083.39 16,700.4K
13:45 6,084.51 6,085.59 6,082.25 6,083.63 18,926.9K
13:46 6,083.98 6,085.39 6,083.59 6,083.59 16,224.2K
13:47 6,084.12 6,085.45 6,083.53 6,085.03 18,637.8K
13:48 6,085.17 6,088.34 6,085.17 6,088.34 24,329.8K
13:49 6,088.68 6,093.44 6,088.68 6,093.44 24,668.6K
13:50 6,093.62 6,094.65 6,092.17 6,093.96 20,951.2K
13:51 6,095.06 6,096.16 6,094.26 6,095.36 20,439.4K
13:52 6,095.51 6,095.51 6,092.07 6,092.13 21,984.3K
13:53 6,092.46 6,092.46 6,090.35 6,090.35 15,797.2K
13:54 6,090.54 6,090.54 6,088.47 6,089.69 18,042.8K
13:55 6,089.31 6,092.94 6,089.31 6,092.94 17,319.8K
13:56 6,093.07 6,097.72 6,093.07 6,097.72 17,014.3K
13:57 6,097.76 6,098.73 6,096.58 6,098.73 14,921.9K
13:58 6,098.47 6,100.52 6,097.30 6,097.36 16,345.1K
13:59 6,097.28 6,097.75 6,095.22 6,095.65 16,814.9K
14:00 6,095.54 6,095.54 6,087.84 6,087.84 21,547.7K
14:01 6,086.80 6,086.80 6,082.86 6,083.79 20,664.4K
14:02 6,084.15 6,086.20 6,081.55 6,081.55 18,646.6K
14:03 6,080.76 6,081.50 6,078.55 6,081.50 28,839.0K
14:04 6,081.47 6,087.25 6,081.47 6,087.25 20,675.4K
14:05 6,086.69 6,087.08 6,082.11 6,082.11 16,098.9K
14:06 6,081.27 6,081.53 6,079.05 6,079.88 19,301.4K
14:07 6,079.40 6,079.50 6,074.98 6,075.13 22,049.6K
14:08 6,074.75 6,075.41 6,073.66 6,073.66 27,613.8K
14:09 6,073.83 6,074.04 6,068.21 6,068.21 25,069.1K
14:10 6,067.77 6,071.68 6,067.77 6,071.54 27,279.4K
14:11 6,071.75 6,076.42 6,071.75 6,074.48 21,977.0K
14:12 6,073.63 6,076.86 6,073.42 6,076.27 17,845.1K
14:13 6,076.16 6,076.53 6,073.04 6,073.43 20,120.5K
14:14 6,073.61 6,074.39 6,073.03 6,074.39 18,787.7K
14:15 6,074.13 6,074.27 6,067.15 6,067.18 30,686.0K
14:16 6,068.45 6,069.05 6,066.58 6,068.88 42,132.7K
14:17 6,068.37 6,068.60 6,065.75 6,065.94 36,466.3K
14:18 6,065.97 6,067.03 6,063.81 6,064.24 36,683.0K
14:19 6,063.99 6,064.18 6,060.69 6,061.86 40,679.2K
14:20 6,061.97 6,064.82 6,061.97 6,062.35 29,675.6K
14:21 6,062.44 6,062.49 6,058.70 6,058.70 35,941.8K
14:22 6,058.84 6,060.11 6,058.19 6,059.60 26,772.7K
14:23 6,058.60 6,059.07 6,056.62 6,056.62 28,404.8K
14:24 6,056.69 6,057.09 6,054.58 6,054.78 40,210.2K
14:25 6,054.59 6,054.71 6,052.94 6,053.22 31,654.5K
14:26 6,053.20 6,060.50 6,052.74 6,060.11 32,310.1K
14:27 6,060.26 6,060.37 6,055.68 6,057.68 24,457.7K
14:28 6,057.40 6,057.40 6,050.23 6,050.23 31,865.2K
14:29 6,050.23 6,050.23 6,047.17 6,047.48 33,944.3K
14:30 6,046.81 6,046.81 6,043.38 6,044.09 35,189.9K
14:31 6,044.19 6,044.19 6,040.05 6,040.97 41,664.2K
14:32 6,040.50 6,043.57 6,040.50 6,043.22 34,526.1K
14:33 6,042.82 6,042.82 6,037.66 6,038.09 39,700.5K
14:34 6,037.44 6,037.47 6,032.87 6,033.39 55,789.4K
14:35 6,034.80 6,040.22 6,034.80 6,039.99 49,302.8K
14:36 6,040.74 6,050.29 6,040.40 6,050.29 49,119.7K
14:37 6,049.91 6,051.17 6,048.20 6,051.17 39,285.8K
14:38 6,050.31 6,051.25 6,046.71 6,046.71 28,842.7K
14:39 6,046.35 6,046.35 6,039.69 6,039.81 33,960.9K
14:40 6,038.86 6,039.65 6,034.93 6,034.93 35,929.0K
14:41 6,034.78 6,037.17 6,034.78 6,036.83 32,239.2K
14:42 6,038.06 6,042.60 6,038.06 6,040.72 34,958.4K
14:43 6,040.91 6,041.11 6,039.52 6,040.45 32,226.8K
14:44 6,039.70 6,039.70 6,038.76 6,038.84 29,697.9K
14:45 6,038.98 6,038.98 6,034.72 6,034.72 37,724.4K
14:46 6,034.71 6,034.71 6,032.43 6,032.81 44,826.7K
14:47 6,033.31 6,035.30 6,033.31 6,033.41 56,142.9K
14:48 6,033.55 6,034.79 6,032.66 6,033.14 50,910.1K
14:49 6,033.06 6,038.32 6,033.06 6,038.32 51,245.3K
14:50 6,038.61 6,047.43 6,038.61 6,047.43 47,133.1K
14:51 6,047.75 6,049.12 6,047.66 6,048.55 38,662.3K
14:52 6,048.39 6,049.58 6,048.39 6,049.26 44,088.2K
14:53 6,049.61 6,051.91 6,049.61 6,051.38 38,457.7K
14:54 6,051.41 6,052.70 6,051.41 6,052.42 40,617.5K
14:55 6,052.08 6,054.64 6,052.00 6,053.85 49,324.2K
14:56 6,053.95 6,054.84 6,052.33 6,052.79 51,284.8K
14:57 6,052.83 6,052.99 6,052.65 6,052.99 3,273.9K
14:58 6,052.99 6,052.99 6,052.99 6,052.99 0.0K
14:59 6,052.99 6,054.21 6,052.99 6,054.21 81,850.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし