SSE 380 Dynamic (SSE380D)

SSE380D
🏛️ 中国 →
4,070.86
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 3,121.35 3,121.35 3,121.35 3,121.35 43,761.0K
09:29 3,121.35 3,121.35 3,121.35 3,121.35 0.0K
09:30 3,121.39 3,124.33 3,121.09 3,124.33 127,114.6K
09:31 3,124.37 3,129.97 3,119.16 3,119.16 100,926.5K
09:32 3,118.98 3,121.95 3,114.50 3,121.95 92,874.3K
09:33 3,122.37 3,126.47 3,121.33 3,126.47 71,867.2K
09:34 3,126.48 3,128.57 3,126.48 3,126.87 73,128.4K
09:35 3,127.55 3,129.88 3,125.42 3,126.65 65,928.3K
09:36 3,126.48 3,127.16 3,120.75 3,121.30 62,912.3K
09:37 3,122.08 3,125.77 3,122.08 3,125.70 52,746.9K
09:38 3,124.77 3,124.77 3,120.09 3,120.10 58,902.5K
09:39 3,119.88 3,119.88 3,112.28 3,114.02 69,017.8K
09:40 3,113.68 3,115.40 3,111.09 3,112.65 57,010.8K
09:41 3,112.25 3,112.25 3,109.42 3,109.42 54,525.6K
09:42 3,109.60 3,109.60 3,104.21 3,104.91 58,531.0K
09:43 3,104.90 3,104.90 3,102.53 3,104.22 48,599.7K
09:44 3,104.87 3,105.07 3,100.30 3,100.30 41,156.3K
09:45 3,100.13 3,104.31 3,098.50 3,104.31 60,490.2K
09:46 3,104.13 3,104.13 3,095.55 3,095.55 48,202.4K
09:47 3,095.14 3,099.18 3,094.41 3,099.18 41,775.5K
09:48 3,099.29 3,099.56 3,096.47 3,096.47 35,046.9K
09:49 3,096.70 3,100.22 3,096.51 3,098.83 33,551.6K
09:50 3,098.52 3,098.52 3,089.40 3,089.40 53,187.7K
09:51 3,089.35 3,092.64 3,089.35 3,092.49 36,252.8K
09:52 3,092.24 3,092.24 3,089.37 3,090.93 36,938.6K
09:53 3,090.82 3,096.45 3,090.80 3,096.45 37,082.1K
09:54 3,095.88 3,096.91 3,095.06 3,096.54 33,192.8K
09:55 3,096.71 3,097.12 3,094.66 3,094.67 36,352.9K
09:56 3,095.05 3,095.05 3,090.06 3,090.52 44,790.9K
09:57 3,090.29 3,092.89 3,090.17 3,092.08 30,596.5K
09:58 3,092.15 3,096.42 3,092.15 3,096.42 31,656.4K
09:59 3,096.55 3,099.03 3,096.55 3,098.58 33,752.1K
10:00 3,098.66 3,100.40 3,097.30 3,100.40 37,268.0K
10:01 3,100.36 3,105.30 3,100.36 3,102.95 31,423.8K
10:02 3,103.00 3,104.11 3,102.52 3,102.84 27,433.3K
10:03 3,102.51 3,103.85 3,100.77 3,103.59 27,998.9K
10:04 3,104.05 3,104.38 3,101.60 3,101.84 23,922.9K
10:05 3,101.44 3,103.11 3,101.44 3,101.73 22,078.0K
10:06 3,102.17 3,102.17 3,099.82 3,101.28 23,775.8K
10:07 3,100.74 3,100.90 3,097.51 3,098.88 22,157.4K
10:08 3,099.08 3,103.40 3,099.08 3,103.01 23,629.0K
10:09 3,101.77 3,101.77 3,095.92 3,095.92 22,151.1K
10:10 3,095.62 3,095.71 3,093.82 3,093.87 21,244.3K
10:11 3,093.49 3,093.49 3,092.72 3,093.11 21,163.7K
10:12 3,092.98 3,095.43 3,092.81 3,095.43 19,983.4K
10:13 3,095.05 3,095.05 3,091.92 3,093.16 24,952.5K
10:14 3,093.72 3,098.61 3,093.72 3,098.61 21,661.2K
10:15 3,098.62 3,100.77 3,098.61 3,100.00 20,531.4K
10:16 3,100.17 3,102.09 3,099.94 3,102.09 21,061.6K
10:17 3,102.39 3,103.07 3,100.86 3,102.27 22,207.1K
10:18 3,102.22 3,102.81 3,100.76 3,100.92 20,666.3K
10:19 3,100.90 3,100.99 3,099.40 3,100.61 21,606.4K
10:20 3,100.49 3,101.42 3,100.02 3,100.99 17,987.3K
10:21 3,101.39 3,105.20 3,101.39 3,105.20 22,179.7K
10:22 3,105.33 3,107.01 3,104.48 3,107.01 18,618.0K
10:23 3,107.24 3,108.53 3,105.38 3,106.03 20,831.2K
10:24 3,105.95 3,110.18 3,105.95 3,110.18 16,466.9K
10:25 3,110.11 3,110.41 3,107.95 3,108.52 16,879.2K
10:26 3,108.62 3,111.01 3,108.22 3,110.73 17,084.8K
10:27 3,110.65 3,111.14 3,109.69 3,110.12 17,232.4K
10:28 3,110.02 3,110.20 3,108.90 3,110.20 15,868.5K
10:29 3,109.62 3,109.62 3,108.10 3,108.50 18,783.7K
10:30 3,109.21 3,109.52 3,107.76 3,109.50 23,064.7K
10:31 3,109.63 3,109.63 3,107.05 3,107.05 21,060.0K
10:32 3,107.36 3,110.50 3,107.36 3,110.50 16,165.6K
10:33 3,110.25 3,110.25 3,107.10 3,107.79 18,446.2K
10:34 3,108.17 3,109.02 3,106.91 3,107.19 16,895.3K
10:35 3,107.61 3,109.65 3,107.36 3,109.13 14,394.5K
10:36 3,109.15 3,113.17 3,109.03 3,111.89 19,958.4K
10:37 3,111.39 3,114.44 3,111.39 3,112.45 18,311.8K
10:38 3,112.14 3,112.34 3,111.25 3,111.72 17,165.8K
10:39 3,111.65 3,115.18 3,111.46 3,114.64 16,176.6K
10:40 3,114.28 3,115.78 3,113.63 3,115.78 16,307.3K
10:41 3,115.92 3,115.92 3,112.26 3,112.26 21,376.7K
10:42 3,112.16 3,115.35 3,111.95 3,115.08 14,572.2K
10:43 3,115.05 3,116.69 3,114.80 3,116.52 11,891.8K
10:44 3,116.38 3,116.96 3,115.23 3,116.03 13,382.6K
10:45 3,116.25 3,117.14 3,115.72 3,117.14 12,112.2K
10:46 3,117.05 3,117.05 3,113.86 3,114.22 13,515.0K
10:47 3,114.04 3,118.20 3,113.89 3,118.20 13,662.0K
10:48 3,117.78 3,118.45 3,116.80 3,117.40 15,832.5K
10:49 3,116.95 3,119.59 3,116.47 3,118.78 16,634.8K
10:50 3,119.37 3,119.90 3,114.37 3,114.37 31,598.4K
10:51 3,114.73 3,114.73 3,112.77 3,113.15 13,734.9K
10:52 3,112.63 3,112.63 3,110.55 3,110.55 13,586.0K
10:53 3,110.55 3,110.55 3,108.31 3,109.70 17,843.5K
10:54 3,109.55 3,113.46 3,109.55 3,113.46 13,839.4K
10:55 3,113.38 3,114.59 3,111.61 3,111.61 12,113.0K
10:56 3,111.10 3,112.43 3,111.10 3,112.43 11,483.4K
10:57 3,112.41 3,112.56 3,110.40 3,110.63 12,072.1K
10:58 3,110.57 3,110.59 3,108.15 3,108.15 14,001.3K
10:59 3,108.28 3,108.39 3,107.88 3,108.17 13,708.2K
11:00 3,107.96 3,108.78 3,107.52 3,108.60 13,921.9K
11:01 3,108.93 3,109.53 3,106.75 3,106.93 13,585.2K
11:02 3,106.95 3,107.10 3,106.10 3,106.10 14,374.5K
11:03 3,106.18 3,106.18 3,104.35 3,104.35 12,794.1K
11:04 3,104.44 3,104.44 3,103.67 3,104.08 14,350.5K
11:05 3,103.83 3,103.83 3,100.82 3,101.20 16,328.7K
11:06 3,101.14 3,101.65 3,100.42 3,101.54 14,736.1K
11:07 3,101.19 3,102.78 3,101.19 3,102.64 12,172.9K
11:08 3,102.12 3,102.26 3,101.84 3,102.07 10,068.1K
11:09 3,102.09 3,102.34 3,101.52 3,102.29 9,306.5K
11:10 3,102.16 3,104.76 3,102.16 3,104.53 11,887.9K
11:11 3,104.72 3,105.06 3,102.85 3,104.14 11,980.9K
11:12 3,104.25 3,105.33 3,103.25 3,103.25 9,900.0K
11:13 3,103.55 3,105.47 3,103.36 3,105.47 9,894.8K
11:14 3,105.18 3,106.27 3,104.76 3,104.76 12,909.0K
11:15 3,104.92 3,106.21 3,104.77 3,105.75 13,125.6K
11:16 3,105.49 3,105.94 3,105.00 3,105.33 28,823.3K
11:17 3,105.38 3,105.38 3,102.03 3,102.12 15,480.7K
11:18 3,102.00 3,102.00 3,099.41 3,099.41 16,310.9K
11:19 3,098.86 3,098.86 3,094.21 3,094.21 29,551.9K
11:20 3,094.10 3,094.39 3,092.08 3,092.08 21,918.2K
11:21 3,091.61 3,093.14 3,090.98 3,092.84 22,607.3K
11:22 3,092.39 3,093.54 3,092.39 3,093.45 15,315.2K
11:23 3,093.22 3,096.37 3,093.22 3,096.37 14,400.2K
11:24 3,096.04 3,096.97 3,095.60 3,095.60 14,519.3K
11:25 3,095.41 3,096.14 3,094.67 3,094.94 12,908.1K
11:26 3,094.85 3,094.85 3,093.23 3,093.23 11,120.0K
11:27 3,093.03 3,093.38 3,088.16 3,088.50 21,545.7K
11:28 3,088.52 3,088.60 3,085.75 3,086.07 25,099.6K
11:29 3,086.42 3,086.91 3,083.58 3,083.58 20,773.1K
11:30 3,083.60 3,083.60 3,083.53 3,083.53 1,772.6K
11:31 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:32 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:33 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:34 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:35 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:36 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:37 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:38 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:39 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:40 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:41 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:42 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:43 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:44 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:45 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:46 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:47 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:48 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:49 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:50 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:51 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:52 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:53 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:54 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:55 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:56 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:57 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:58 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
11:59 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:00 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:01 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:02 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:03 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:04 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:05 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:06 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:07 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:08 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:09 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:10 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:11 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:12 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:13 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:14 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:15 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:16 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:17 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:18 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:19 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:20 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:21 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:22 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:23 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:24 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:25 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:26 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:27 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:28 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:29 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:30 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:31 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:32 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:33 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:34 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:35 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:36 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:37 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:38 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:39 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:40 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:41 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:42 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:43 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:44 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:45 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:46 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:47 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:48 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:49 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:50 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:51 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:52 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:53 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:54 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:55 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:56 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:57 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:58 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
12:59 3,083.53 3,083.53 3,083.53 3,083.53 0.0K
13:00 3,083.53 3,083.53 3,069.65 3,071.50 82,149.1K
13:01 3,071.93 3,076.00 3,071.93 3,074.25 26,927.1K
13:02 3,074.48 3,078.49 3,074.21 3,078.11 21,959.1K
13:03 3,078.34 3,079.30 3,074.42 3,075.02 20,295.8K
13:04 3,074.78 3,074.78 3,072.56 3,072.56 15,876.0K
13:05 3,072.47 3,072.47 3,069.19 3,069.83 28,364.9K
13:06 3,069.49 3,069.49 3,065.99 3,066.25 22,817.9K
13:07 3,066.08 3,069.81 3,065.74 3,069.38 23,721.9K
13:08 3,069.16 3,069.43 3,067.70 3,069.21 16,248.4K
13:09 3,069.33 3,073.34 3,069.33 3,073.34 15,246.1K
13:10 3,072.56 3,072.56 3,070.11 3,070.55 16,097.1K
13:11 3,069.97 3,072.54 3,069.78 3,072.42 13,948.6K
13:12 3,072.30 3,072.65 3,070.17 3,070.17 12,967.1K
13:13 3,070.66 3,073.02 3,070.51 3,073.02 10,927.2K
13:14 3,072.53 3,072.71 3,069.58 3,069.58 13,851.6K
13:15 3,069.59 3,071.14 3,068.74 3,071.13 13,141.8K
13:16 3,071.20 3,075.56 3,071.12 3,075.56 15,497.4K
13:17 3,075.57 3,076.59 3,074.89 3,076.56 10,722.6K
13:18 3,076.65 3,076.65 3,072.69 3,072.94 17,748.2K
13:19 3,072.78 3,073.11 3,071.06 3,071.57 14,736.7K
13:20 3,071.68 3,075.34 3,071.68 3,075.34 14,576.2K
13:21 3,075.23 3,075.36 3,073.91 3,075.36 9,614.5K
13:22 3,075.21 3,075.21 3,073.28 3,075.06 15,243.2K
13:23 3,075.07 3,075.72 3,074.60 3,075.18 11,046.7K
13:24 3,074.88 3,075.61 3,074.75 3,075.29 10,714.7K
13:25 3,075.44 3,075.44 3,073.78 3,074.42 11,061.8K
13:26 3,074.41 3,075.35 3,074.26 3,074.57 12,581.0K
13:27 3,074.51 3,074.92 3,071.83 3,071.92 15,314.9K
13:28 3,072.13 3,072.94 3,072.05 3,072.34 13,065.1K
13:29 3,072.09 3,072.30 3,071.32 3,072.30 11,559.8K
13:30 3,072.04 3,075.81 3,072.04 3,075.81 14,098.7K
13:31 3,076.14 3,077.66 3,076.08 3,077.42 11,193.5K
13:32 3,077.67 3,077.78 3,075.41 3,075.93 10,728.2K
13:33 3,076.20 3,077.35 3,075.80 3,077.35 8,019.2K
13:34 3,077.27 3,077.27 3,075.81 3,076.03 9,491.1K
13:35 3,076.19 3,078.54 3,075.97 3,078.54 8,929.9K
13:36 3,079.02 3,079.37 3,077.73 3,078.82 14,474.8K
13:37 3,079.11 3,079.54 3,077.35 3,077.81 11,361.4K
13:38 3,077.84 3,078.00 3,076.36 3,076.43 8,641.1K
13:39 3,076.41 3,076.41 3,074.61 3,074.78 9,506.3K
13:40 3,074.47 3,074.60 3,072.01 3,072.01 12,046.4K
13:41 3,072.44 3,072.44 3,071.02 3,071.79 9,817.9K
13:42 3,071.92 3,073.84 3,071.92 3,073.64 9,427.6K
13:43 3,073.75 3,073.75 3,072.00 3,072.00 8,118.8K
13:44 3,071.96 3,073.08 3,071.62 3,072.78 7,651.5K
13:45 3,072.87 3,072.87 3,070.61 3,070.61 9,697.7K
13:46 3,070.67 3,070.67 3,069.71 3,070.28 10,660.4K
13:47 3,070.15 3,072.05 3,070.15 3,071.55 7,831.0K
13:48 3,071.70 3,071.70 3,065.39 3,065.39 20,055.4K
13:49 3,064.80 3,064.98 3,062.29 3,062.29 20,638.7K
13:50 3,062.05 3,062.06 3,060.27 3,060.38 19,360.9K
13:51 3,060.04 3,060.28 3,059.24 3,060.28 17,231.9K
13:52 3,060.14 3,060.17 3,058.65 3,058.65 11,997.2K
13:53 3,058.21 3,058.33 3,056.27 3,057.14 18,583.9K
13:54 3,057.03 3,057.79 3,057.01 3,057.70 13,520.6K
13:55 3,057.75 3,060.50 3,057.75 3,060.50 13,107.9K
13:56 3,060.63 3,063.43 3,060.63 3,063.34 11,838.8K
13:57 3,063.33 3,063.33 3,060.29 3,060.45 10,470.6K
13:58 3,060.68 3,062.72 3,060.68 3,062.72 8,125.1K
13:59 3,063.18 3,063.56 3,061.75 3,061.75 8,776.4K
14:00 3,061.94 3,062.71 3,061.26 3,062.50 7,789.7K
14:01 3,062.44 3,063.55 3,061.22 3,061.22 11,748.3K
14:02 3,061.19 3,061.64 3,059.53 3,059.68 9,740.6K
14:03 3,059.44 3,059.44 3,055.05 3,055.05 19,408.0K
14:04 3,054.97 3,055.01 3,053.29 3,053.86 15,680.2K
14:05 3,054.31 3,054.97 3,054.22 3,054.51 12,496.3K
14:06 3,054.54 3,055.32 3,054.02 3,055.32 12,283.5K
14:07 3,056.40 3,059.00 3,056.40 3,057.50 13,947.9K
14:08 3,056.92 3,058.26 3,056.02 3,058.22 8,705.5K
14:09 3,058.41 3,059.54 3,058.41 3,059.23 6,405.8K
14:10 3,059.26 3,059.68 3,058.68 3,059.00 8,374.2K
14:11 3,059.00 3,059.00 3,055.10 3,055.12 11,328.5K
14:12 3,055.03 3,055.03 3,054.50 3,054.66 9,231.7K
14:13 3,054.60 3,056.62 3,054.60 3,055.63 8,476.7K
14:14 3,055.75 3,055.75 3,054.32 3,054.32 9,405.7K
14:15 3,053.93 3,056.25 3,053.87 3,055.97 10,386.6K
14:16 3,056.17 3,057.77 3,056.01 3,057.77 10,476.2K
14:17 3,057.86 3,058.31 3,057.26 3,058.31 8,194.6K
14:18 3,058.32 3,058.32 3,057.39 3,057.39 7,199.4K
14:19 3,057.67 3,061.16 3,057.67 3,061.06 11,339.7K
14:20 3,061.21 3,065.42 3,061.21 3,065.42 15,603.6K
14:21 3,066.04 3,067.90 3,066.04 3,067.83 12,101.2K
14:22 3,067.65 3,068.52 3,066.36 3,067.27 12,251.1K
14:23 3,067.18 3,068.40 3,067.18 3,068.05 7,506.6K
14:24 3,068.08 3,071.18 3,068.08 3,071.00 9,029.5K
14:25 3,070.79 3,071.19 3,067.78 3,067.81 11,676.6K
14:26 3,067.66 3,068.07 3,065.04 3,065.27 9,698.4K
14:27 3,065.30 3,066.51 3,065.30 3,066.05 7,158.6K
14:28 3,065.77 3,066.09 3,065.06 3,066.01 7,048.1K
14:29 3,066.07 3,066.39 3,065.41 3,065.42 7,526.7K
14:30 3,065.47 3,065.47 3,064.40 3,065.03 9,779.5K
14:31 3,065.04 3,065.04 3,062.96 3,062.96 9,366.8K
14:32 3,062.89 3,064.43 3,062.79 3,064.15 9,023.1K
14:33 3,064.11 3,064.19 3,062.79 3,062.99 8,701.4K
14:34 3,062.90 3,064.95 3,062.90 3,064.57 10,486.4K
14:35 3,064.89 3,067.67 3,064.89 3,067.67 11,635.8K
14:36 3,067.70 3,068.31 3,066.69 3,067.13 9,919.3K
14:37 3,067.25 3,067.42 3,066.88 3,067.14 7,583.0K
14:38 3,067.27 3,067.40 3,066.58 3,066.70 8,782.9K
14:39 3,066.41 3,066.44 3,063.76 3,063.82 16,473.0K
14:40 3,063.44 3,063.44 3,061.46 3,061.52 17,952.7K
14:41 3,061.71 3,062.32 3,060.96 3,061.08 13,189.6K
14:42 3,060.79 3,060.85 3,059.02 3,059.02 16,646.0K
14:43 3,058.65 3,058.99 3,057.49 3,057.49 17,259.4K
14:44 3,057.38 3,057.38 3,054.96 3,054.96 19,814.7K
14:45 3,055.18 3,055.66 3,054.76 3,054.86 16,648.6K
14:46 3,054.64 3,054.93 3,052.39 3,052.39 24,045.8K
14:47 3,052.56 3,053.47 3,052.56 3,053.39 21,021.7K
14:48 3,053.55 3,054.58 3,053.55 3,054.24 15,551.1K
14:49 3,053.83 3,054.17 3,052.68 3,053.17 15,914.6K
14:50 3,052.95 3,053.47 3,052.46 3,052.46 20,892.4K
14:51 3,052.13 3,052.54 3,052.13 3,052.43 18,780.0K
14:52 3,052.20 3,052.51 3,051.35 3,051.69 20,968.6K
14:53 3,051.94 3,051.96 3,051.22 3,051.88 21,432.2K
14:54 3,051.94 3,052.49 3,051.79 3,051.95 23,039.0K
14:55 3,051.90 3,053.47 3,051.90 3,053.47 25,217.3K
14:56 3,053.50 3,053.58 3,053.18 3,053.28 25,318.4K
14:57 3,053.55 3,053.56 3,053.48 3,053.48 1,954.5K
14:58 3,053.48 3,053.48 3,053.48 3,053.48 0.0K
14:59 3,053.48 3,053.48 3,053.48 3,053.48 39,277.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし