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 3,045.14 3,045.14 3,045.14 3,045.14 58,105.3K
09:29 3,045.14 3,045.14 3,045.14 3,045.14 0.0K
09:30 3,045.14 3,054.21 3,044.52 3,053.77 122,319.5K
09:31 3,053.38 3,054.56 3,041.61 3,041.61 129,533.1K
09:32 3,041.66 3,050.74 3,041.66 3,049.72 118,568.9K
09:33 3,049.62 3,053.28 3,049.46 3,051.07 80,842.3K
09:34 3,051.17 3,057.32 3,050.55 3,056.40 74,701.8K
09:35 3,056.73 3,060.28 3,055.23 3,059.99 67,183.8K
09:36 3,059.74 3,061.82 3,058.73 3,061.82 61,149.4K
09:37 3,062.97 3,069.65 3,062.97 3,068.50 53,853.2K
09:38 3,068.27 3,068.63 3,065.56 3,065.56 50,453.2K
09:39 3,066.28 3,066.28 3,058.10 3,059.55 53,724.6K
09:40 3,059.21 3,068.30 3,059.06 3,068.30 49,936.2K
09:41 3,067.79 3,067.95 3,065.77 3,066.13 38,225.7K
09:42 3,066.26 3,068.09 3,064.08 3,068.09 38,438.1K
09:43 3,069.44 3,074.92 3,069.44 3,074.92 39,499.8K
09:44 3,074.67 3,080.62 3,071.92 3,080.53 43,445.3K
09:45 3,080.79 3,080.79 3,077.76 3,080.77 36,405.0K
09:46 3,080.91 3,082.98 3,080.02 3,080.32 34,174.6K
09:47 3,080.62 3,081.60 3,080.62 3,081.21 30,528.1K
09:48 3,080.06 3,080.50 3,078.54 3,078.79 31,660.2K
09:49 3,079.15 3,079.31 3,075.77 3,075.77 33,716.9K
09:50 3,075.88 3,079.13 3,075.88 3,079.13 39,338.2K
09:51 3,078.58 3,078.79 3,075.57 3,076.78 29,078.5K
09:52 3,077.36 3,078.95 3,076.78 3,076.78 26,021.7K
09:53 3,076.77 3,077.79 3,074.85 3,074.99 23,063.2K
09:54 3,075.01 3,075.59 3,073.74 3,075.52 24,299.9K
09:55 3,075.61 3,075.61 3,070.58 3,071.85 22,446.8K
09:56 3,072.65 3,078.31 3,072.65 3,076.67 26,024.6K
09:57 3,076.94 3,078.60 3,076.77 3,076.77 20,283.0K
09:58 3,076.52 3,078.66 3,076.52 3,077.47 21,490.9K
09:59 3,077.49 3,077.49 3,074.26 3,074.75 24,789.2K
10:00 3,074.34 3,077.16 3,074.34 3,076.67 24,541.6K
10:01 3,076.55 3,082.81 3,076.06 3,082.81 23,959.7K
10:02 3,082.93 3,084.40 3,081.57 3,084.37 21,798.3K
10:03 3,084.49 3,084.98 3,083.49 3,084.62 21,187.8K
10:04 3,084.59 3,084.59 3,080.89 3,081.22 24,194.5K
10:05 3,081.29 3,083.72 3,081.29 3,081.78 19,537.2K
10:06 3,081.77 3,082.15 3,080.95 3,081.34 16,398.8K
10:07 3,081.09 3,083.12 3,081.09 3,082.99 15,309.9K
10:08 3,083.02 3,090.52 3,083.02 3,090.52 29,795.4K
10:09 3,090.73 3,091.30 3,088.83 3,089.59 21,228.3K
10:10 3,089.52 3,090.02 3,088.85 3,089.50 17,455.2K
10:11 3,089.74 3,092.19 3,089.74 3,092.19 17,275.0K
10:12 3,092.34 3,093.83 3,090.21 3,090.21 19,447.4K
10:13 3,090.35 3,090.35 3,087.87 3,087.89 21,299.7K
10:14 3,087.75 3,087.75 3,083.02 3,083.02 19,551.3K
10:15 3,082.42 3,082.42 3,080.44 3,081.40 20,845.9K
10:16 3,081.24 3,082.45 3,079.87 3,080.07 18,532.7K
10:17 3,079.84 3,079.84 3,078.27 3,078.27 16,468.1K
10:18 3,078.22 3,079.68 3,078.18 3,079.64 18,381.0K
10:19 3,080.05 3,082.81 3,079.67 3,082.76 15,827.6K
10:20 3,082.70 3,084.05 3,082.35 3,082.68 17,063.4K
10:21 3,082.61 3,084.59 3,082.61 3,084.13 14,317.0K
10:22 3,083.99 3,085.24 3,083.85 3,083.96 13,922.9K
10:23 3,083.96 3,085.43 3,083.96 3,085.25 13,311.1K
10:24 3,085.35 3,089.98 3,085.35 3,088.21 17,357.2K
10:25 3,087.88 3,088.82 3,086.55 3,086.94 15,267.1K
10:26 3,086.93 3,089.98 3,086.68 3,089.98 14,862.1K
10:27 3,089.77 3,089.77 3,084.52 3,084.52 13,246.6K
10:28 3,084.43 3,085.14 3,082.73 3,082.73 12,003.9K
10:29 3,082.49 3,082.49 3,081.07 3,081.15 12,660.7K
10:30 3,081.11 3,081.30 3,079.85 3,081.30 11,983.4K
10:31 3,081.57 3,081.57 3,077.75 3,078.16 16,038.4K
10:32 3,078.19 3,078.19 3,075.67 3,075.91 16,730.9K
10:33 3,076.10 3,077.16 3,075.44 3,077.12 15,305.1K
10:34 3,077.04 3,077.11 3,074.15 3,074.49 14,232.7K
10:35 3,074.44 3,075.31 3,073.98 3,075.21 12,820.9K
10:36 3,075.15 3,077.69 3,075.15 3,077.59 13,315.5K
10:37 3,077.81 3,078.42 3,076.94 3,078.26 13,312.6K
10:38 3,077.94 3,080.39 3,077.94 3,080.39 11,643.0K
10:39 3,080.51 3,083.14 3,080.51 3,083.14 13,039.8K
10:40 3,083.19 3,084.95 3,083.19 3,083.59 13,390.6K
10:41 3,083.98 3,085.23 3,083.46 3,084.42 12,694.6K
10:42 3,084.59 3,086.89 3,084.59 3,086.50 13,302.1K
10:43 3,086.52 3,088.08 3,086.52 3,088.08 13,261.1K
10:44 3,088.40 3,089.49 3,086.56 3,086.56 11,944.7K
10:45 3,086.70 3,086.70 3,085.67 3,086.23 12,507.5K
10:46 3,085.88 3,085.99 3,083.00 3,083.00 14,591.1K
10:47 3,082.88 3,082.88 3,081.34 3,082.06 11,693.3K
10:48 3,082.56 3,087.83 3,082.56 3,087.67 15,679.3K
10:49 3,087.73 3,087.73 3,085.23 3,086.14 13,507.5K
10:50 3,085.96 3,088.16 3,085.85 3,087.84 14,766.5K
10:51 3,087.80 3,087.85 3,086.97 3,087.38 13,244.0K
10:52 3,087.74 3,088.02 3,087.24 3,088.00 14,101.1K
10:53 3,088.28 3,089.54 3,088.15 3,089.53 9,756.2K
10:54 3,090.05 3,090.22 3,089.43 3,089.72 9,506.7K
10:55 3,089.82 3,091.05 3,089.34 3,091.05 13,621.2K
10:56 3,092.05 3,092.77 3,090.52 3,091.36 14,585.6K
10:57 3,091.47 3,092.38 3,091.22 3,091.85 13,358.3K
10:58 3,091.82 3,093.83 3,091.35 3,092.81 11,047.2K
10:59 3,092.78 3,093.52 3,092.51 3,093.52 9,652.4K
11:00 3,093.68 3,093.82 3,092.36 3,092.36 10,975.2K
11:01 3,092.25 3,092.25 3,091.29 3,091.53 12,043.5K
11:02 3,091.41 3,092.13 3,091.22 3,091.60 10,681.3K
11:03 3,091.53 3,091.53 3,088.22 3,088.22 9,489.0K
11:04 3,088.42 3,088.45 3,087.36 3,087.36 8,251.0K
11:05 3,087.04 3,087.49 3,086.93 3,087.39 6,990.0K
11:06 3,087.27 3,087.54 3,087.08 3,087.44 6,746.9K
11:07 3,086.95 3,086.95 3,085.73 3,086.82 8,478.4K
11:08 3,086.99 3,087.07 3,085.03 3,085.24 8,281.5K
11:09 3,085.12 3,085.24 3,083.76 3,083.76 10,317.1K
11:10 3,083.62 3,084.30 3,083.56 3,084.19 7,143.1K
11:11 3,084.42 3,086.80 3,084.34 3,086.80 10,123.8K
11:12 3,086.75 3,089.38 3,086.75 3,089.23 11,465.9K
11:13 3,089.28 3,090.35 3,089.28 3,089.67 11,349.6K
11:14 3,089.82 3,089.88 3,088.09 3,088.25 10,422.6K
11:15 3,088.06 3,088.19 3,086.32 3,086.49 10,005.3K
11:16 3,086.37 3,088.47 3,086.37 3,088.00 10,976.8K
11:17 3,088.00 3,090.53 3,087.94 3,090.53 12,435.9K
11:18 3,090.82 3,091.73 3,090.82 3,091.73 14,975.5K
11:19 3,091.75 3,092.75 3,091.45 3,092.49 8,294.9K
11:20 3,091.33 3,091.33 3,089.95 3,090.07 10,000.5K
11:21 3,090.29 3,090.29 3,089.15 3,089.75 7,907.1K
11:22 3,089.79 3,089.92 3,087.01 3,087.93 11,451.4K
11:23 3,087.95 3,088.04 3,087.27 3,087.48 6,691.6K
11:24 3,087.54 3,090.59 3,087.53 3,090.42 8,666.0K
11:25 3,090.19 3,091.12 3,089.98 3,091.12 9,413.8K
11:26 3,090.95 3,091.08 3,090.18 3,090.47 7,410.3K
11:27 3,090.46 3,091.19 3,090.37 3,090.97 6,086.6K
11:28 3,090.71 3,090.98 3,088.07 3,088.20 7,896.0K
11:29 3,088.02 3,089.39 3,088.02 3,089.26 6,930.8K
11:30 3,089.52 3,089.59 3,089.52 3,089.59 560.4K
11:31 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:32 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:33 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:34 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:35 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:36 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:37 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:38 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:39 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:40 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:41 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:42 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:43 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:44 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:45 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:46 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:47 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:48 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:49 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:50 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:51 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:52 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:53 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:54 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:55 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:56 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:57 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:58 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
11:59 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:00 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:01 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:02 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:03 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:04 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:05 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:06 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:07 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:08 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:09 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:10 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:11 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:12 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:13 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:14 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:15 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:16 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:17 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:18 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:19 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:20 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:21 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:22 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:23 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:24 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:25 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:26 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:27 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:28 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:29 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:30 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:31 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:32 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:33 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:34 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:35 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:36 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:37 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:38 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:39 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:40 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:41 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:42 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:43 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:44 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:45 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:46 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:47 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:48 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:49 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:50 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:51 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:52 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:53 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:54 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:55 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:56 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:57 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:58 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
12:59 3,089.59 3,089.59 3,089.59 3,089.59 0.0K
13:00 3,089.59 3,090.90 3,083.72 3,083.77 31,099.9K
13:01 3,083.76 3,085.33 3,082.59 3,082.59 16,694.1K
13:02 3,082.41 3,082.48 3,081.54 3,082.12 11,428.1K
13:03 3,081.91 3,082.74 3,081.02 3,081.02 10,851.0K
13:04 3,081.03 3,081.19 3,079.22 3,079.49 10,676.8K
13:05 3,079.49 3,079.49 3,078.55 3,078.75 10,620.8K
13:06 3,079.00 3,080.26 3,077.72 3,077.72 13,616.3K
13:07 3,078.02 3,078.65 3,077.56 3,078.65 9,829.5K
13:08 3,078.72 3,080.00 3,078.55 3,080.00 11,526.3K
13:09 3,079.73 3,080.48 3,079.18 3,080.48 12,101.4K
13:10 3,080.72 3,081.76 3,080.72 3,081.64 8,916.8K
13:11 3,081.94 3,082.39 3,081.17 3,081.51 10,108.1K
13:12 3,081.70 3,082.11 3,080.95 3,082.11 12,821.7K
13:13 3,082.08 3,083.20 3,082.06 3,083.13 16,166.7K
13:14 3,083.01 3,083.01 3,079.81 3,080.20 15,654.8K
13:15 3,080.19 3,080.19 3,077.36 3,077.71 15,868.3K
13:16 3,077.98 3,079.49 3,077.90 3,078.81 13,725.6K
13:17 3,078.87 3,079.00 3,077.81 3,077.81 10,465.2K
13:18 3,077.80 3,077.80 3,075.58 3,076.04 12,023.0K
13:19 3,075.92 3,076.10 3,075.28 3,075.66 9,815.6K
13:20 3,075.21 3,077.73 3,075.21 3,077.10 14,073.8K
13:21 3,077.14 3,077.52 3,075.33 3,075.33 12,525.9K
13:22 3,075.09 3,075.09 3,071.28 3,071.28 20,342.7K
13:23 3,071.24 3,071.99 3,071.12 3,071.69 14,964.0K
13:24 3,071.45 3,071.52 3,070.67 3,070.97 15,132.5K
13:25 3,071.04 3,073.32 3,071.04 3,072.58 15,432.0K
13:26 3,072.28 3,072.28 3,071.36 3,071.36 13,495.4K
13:27 3,071.29 3,072.65 3,071.29 3,072.02 10,661.9K
13:28 3,072.03 3,072.03 3,070.93 3,071.14 11,444.4K
13:29 3,071.33 3,072.14 3,071.30 3,072.11 11,943.0K
13:30 3,072.46 3,073.03 3,072.19 3,072.93 13,589.8K
13:31 3,072.67 3,074.21 3,072.67 3,073.66 11,240.0K
13:32 3,073.59 3,073.92 3,071.22 3,071.22 10,242.5K
13:33 3,071.26 3,072.06 3,071.26 3,071.99 7,899.2K
13:34 3,071.89 3,073.52 3,071.89 3,073.06 7,773.1K
13:35 3,072.99 3,073.58 3,072.58 3,073.58 7,454.6K
13:36 3,073.33 3,074.83 3,073.33 3,074.57 10,328.2K
13:37 3,074.26 3,074.68 3,074.08 3,074.25 13,936.8K
13:38 3,074.39 3,074.42 3,072.68 3,072.82 12,629.1K
13:39 3,072.82 3,073.65 3,072.74 3,073.65 10,559.5K
13:40 3,073.74 3,074.95 3,073.74 3,074.57 11,031.0K
13:41 3,074.88 3,077.03 3,074.70 3,077.03 11,225.2K
13:42 3,077.24 3,077.35 3,076.41 3,076.41 8,841.3K
13:43 3,076.45 3,076.45 3,073.55 3,073.67 11,822.6K
13:44 3,073.36 3,073.71 3,073.18 3,073.18 7,632.7K
13:45 3,073.24 3,073.24 3,072.02 3,072.09 8,354.3K
13:46 3,072.22 3,072.70 3,071.86 3,071.99 7,040.5K
13:47 3,071.99 3,071.99 3,070.41 3,070.41 9,144.4K
13:48 3,070.46 3,070.84 3,070.31 3,070.48 7,044.8K
13:49 3,070.16 3,070.23 3,069.42 3,069.42 8,853.6K
13:50 3,069.60 3,069.73 3,069.15 3,069.15 6,694.4K
13:51 3,069.34 3,071.78 3,069.34 3,071.74 9,154.0K
13:52 3,071.67 3,073.66 3,071.67 3,073.66 9,495.0K
13:53 3,073.63 3,073.83 3,072.64 3,073.42 8,098.5K
13:54 3,073.26 3,073.33 3,072.74 3,072.93 6,893.5K
13:55 3,072.74 3,074.08 3,072.69 3,073.64 7,114.4K
13:56 3,074.03 3,075.39 3,073.86 3,075.39 8,462.1K
13:57 3,075.37 3,076.45 3,075.37 3,076.15 9,355.8K
13:58 3,076.54 3,077.85 3,076.35 3,076.97 12,114.3K
13:59 3,076.58 3,077.46 3,076.58 3,077.46 7,039.2K
14:00 3,077.00 3,077.00 3,075.52 3,075.52 10,608.1K
14:01 3,075.45 3,075.51 3,074.48 3,075.45 9,196.8K
14:02 3,075.37 3,080.34 3,075.37 3,080.34 14,340.1K
14:03 3,080.19 3,083.72 3,080.19 3,083.72 19,798.9K
14:04 3,084.31 3,084.54 3,083.29 3,083.57 14,169.5K
14:05 3,083.61 3,083.73 3,082.28 3,082.37 8,348.8K
14:06 3,082.20 3,082.20 3,079.71 3,079.91 9,629.7K
14:07 3,079.78 3,079.78 3,078.48 3,078.82 6,269.9K
14:08 3,079.07 3,079.56 3,079.02 3,079.02 8,174.8K
14:09 3,078.96 3,079.22 3,078.22 3,079.01 8,363.2K
14:10 3,079.01 3,079.01 3,078.24 3,078.64 6,222.1K
14:11 3,078.47 3,078.99 3,078.44 3,078.62 8,318.7K
14:12 3,078.76 3,079.55 3,078.76 3,079.55 8,621.3K
14:13 3,079.40 3,079.82 3,079.25 3,079.43 8,418.6K
14:14 3,079.55 3,081.56 3,079.55 3,080.86 10,685.4K
14:15 3,081.02 3,081.66 3,079.21 3,079.21 10,096.6K
14:16 3,078.93 3,079.53 3,078.87 3,079.41 9,004.3K
14:17 3,079.63 3,080.47 3,079.63 3,079.88 8,204.5K
14:18 3,079.73 3,079.75 3,078.87 3,079.12 7,532.8K
14:19 3,079.39 3,080.44 3,079.39 3,080.12 8,483.4K
14:20 3,080.53 3,082.71 3,080.53 3,082.40 10,378.5K
14:21 3,082.34 3,083.54 3,082.34 3,083.54 11,051.8K
14:22 3,083.52 3,083.78 3,083.04 3,083.15 9,650.3K
14:23 3,083.22 3,083.36 3,082.26 3,082.27 7,768.6K
14:24 3,082.15 3,082.23 3,081.31 3,081.39 10,930.1K
14:25 3,081.39 3,082.14 3,081.17 3,082.14 9,009.5K
14:26 3,081.81 3,081.81 3,079.74 3,079.99 10,000.0K
14:27 3,079.97 3,080.94 3,079.87 3,080.56 8,528.9K
14:28 3,080.54 3,080.83 3,080.23 3,080.56 9,457.4K
14:29 3,080.61 3,082.17 3,080.58 3,081.91 11,015.8K
14:30 3,081.99 3,082.66 3,081.91 3,082.57 9,957.1K
14:31 3,082.39 3,083.44 3,082.39 3,083.38 11,480.1K
14:32 3,083.35 3,085.28 3,083.28 3,085.14 13,297.0K
14:33 3,085.12 3,085.85 3,084.24 3,084.35 13,986.6K
14:34 3,084.21 3,085.28 3,084.21 3,085.12 11,466.8K
14:35 3,085.18 3,085.47 3,085.05 3,085.21 9,235.6K
14:36 3,085.34 3,085.92 3,085.26 3,085.70 11,779.7K
14:37 3,086.13 3,086.59 3,085.75 3,086.28 10,606.3K
14:38 3,086.30 3,087.79 3,086.30 3,087.79 12,807.9K
14:39 3,087.85 3,090.49 3,087.85 3,090.25 20,044.5K
14:40 3,090.59 3,091.59 3,090.49 3,091.55 17,318.2K
14:41 3,091.60 3,092.03 3,091.31 3,091.31 18,832.7K
14:42 3,091.38 3,091.51 3,090.62 3,091.33 15,112.9K
14:43 3,091.30 3,092.92 3,091.30 3,092.55 14,058.6K
14:44 3,092.76 3,093.54 3,092.64 3,092.67 15,080.3K
14:45 3,093.16 3,094.15 3,093.13 3,093.95 16,195.2K
14:46 3,094.43 3,094.68 3,093.75 3,094.47 15,814.9K
14:47 3,094.58 3,094.63 3,093.97 3,094.17 15,567.8K
14:48 3,094.08 3,094.25 3,093.54 3,093.82 14,745.4K
14:49 3,093.47 3,093.89 3,093.40 3,093.70 15,180.3K
14:50 3,093.73 3,094.47 3,093.65 3,094.47 18,278.6K
14:51 3,094.50 3,094.64 3,093.37 3,094.53 19,407.3K
14:52 3,094.75 3,096.74 3,094.55 3,096.74 18,777.4K
14:53 3,097.10 3,097.84 3,096.74 3,097.84 20,506.1K
14:54 3,097.79 3,099.34 3,097.79 3,099.34 23,466.3K
14:55 3,099.38 3,099.49 3,098.53 3,099.12 25,419.6K
14:56 3,099.22 3,100.57 3,099.15 3,100.57 28,987.8K
14:57 3,100.32 3,100.32 3,100.31 3,100.31 1,869.4K
14:58 3,100.31 3,100.31 3,100.31 3,100.31 0.0K
14:59 3,100.31 3,100.31 3,100.31 3,100.31 45,532.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし