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 3,103.52 3,103.52 3,103.52 3,103.52 40,631.3K
09:29 3,103.52 3,103.52 3,103.52 3,103.52 0.0K
09:30 3,103.52 3,103.83 3,098.14 3,099.34 107,020.5K
09:31 3,098.84 3,099.57 3,095.97 3,099.56 83,174.9K
09:32 3,100.25 3,108.59 3,100.25 3,108.59 74,935.4K
09:33 3,108.68 3,108.68 3,101.20 3,101.20 63,742.9K
09:34 3,100.02 3,101.47 3,098.00 3,101.47 62,272.5K
09:35 3,101.23 3,107.30 3,099.61 3,107.30 69,089.8K
09:36 3,107.85 3,108.36 3,105.64 3,106.23 62,951.6K
09:37 3,106.38 3,111.20 3,105.94 3,109.27 61,465.0K
09:38 3,109.60 3,113.03 3,107.89 3,113.03 55,720.4K
09:39 3,113.59 3,121.49 3,112.59 3,121.49 49,764.0K
09:40 3,121.06 3,123.45 3,118.98 3,122.44 58,578.5K
09:41 3,123.44 3,126.08 3,120.99 3,121.23 49,167.9K
09:42 3,121.02 3,123.21 3,118.78 3,122.93 44,529.9K
09:43 3,124.29 3,125.19 3,123.07 3,123.32 44,973.5K
09:44 3,123.34 3,123.34 3,120.79 3,121.94 41,008.6K
09:45 3,122.33 3,127.97 3,122.33 3,126.99 41,276.0K
09:46 3,127.45 3,133.32 3,127.45 3,131.86 45,709.7K
09:47 3,131.26 3,135.06 3,131.15 3,134.28 38,388.7K
09:48 3,134.44 3,134.44 3,130.69 3,131.84 44,996.5K
09:49 3,131.76 3,135.48 3,130.89 3,135.48 33,139.7K
09:50 3,136.01 3,138.22 3,135.14 3,135.53 46,156.9K
09:51 3,135.67 3,135.67 3,132.95 3,134.72 40,854.5K
09:52 3,134.34 3,134.46 3,127.69 3,127.69 36,407.3K
09:53 3,129.08 3,129.24 3,127.37 3,128.19 33,854.1K
09:54 3,128.20 3,128.20 3,125.75 3,125.78 31,664.0K
09:55 3,125.67 3,131.57 3,124.22 3,131.16 44,840.2K
09:56 3,131.14 3,137.11 3,131.14 3,136.31 29,453.4K
09:57 3,136.52 3,138.33 3,134.67 3,137.60 35,739.1K
09:58 3,137.68 3,138.28 3,137.23 3,137.61 26,208.2K
09:59 3,137.74 3,137.74 3,134.91 3,135.08 28,644.9K
10:00 3,134.86 3,137.25 3,133.10 3,133.42 29,798.9K
10:01 3,133.55 3,137.61 3,133.08 3,136.78 25,316.8K
10:02 3,136.32 3,144.79 3,136.32 3,144.79 35,092.6K
10:03 3,145.17 3,146.18 3,144.52 3,144.63 43,793.8K
10:04 3,144.80 3,144.80 3,139.86 3,140.32 30,222.8K
10:05 3,140.40 3,141.97 3,140.27 3,141.01 26,291.5K
10:06 3,140.96 3,143.78 3,140.82 3,143.68 26,661.4K
10:07 3,144.02 3,146.80 3,144.02 3,146.66 24,690.2K
10:08 3,147.22 3,150.02 3,147.15 3,149.43 26,205.6K
10:09 3,149.85 3,151.61 3,149.07 3,151.61 28,115.9K
10:10 3,151.54 3,154.08 3,151.36 3,151.99 30,469.3K
10:11 3,151.78 3,151.78 3,149.29 3,150.91 27,846.7K
10:12 3,151.16 3,155.12 3,150.34 3,155.12 27,177.9K
10:13 3,155.08 3,156.39 3,154.73 3,155.81 26,969.7K
10:14 3,155.94 3,161.36 3,155.86 3,160.77 31,267.3K
10:15 3,161.43 3,162.48 3,160.92 3,162.48 27,251.2K
10:16 3,162.28 3,168.19 3,162.28 3,168.19 33,580.7K
10:17 3,169.02 3,171.26 3,168.58 3,171.18 36,487.6K
10:18 3,171.37 3,173.01 3,171.33 3,171.76 33,339.9K
10:19 3,171.09 3,171.09 3,158.65 3,159.55 48,840.1K
10:20 3,159.98 3,164.13 3,159.79 3,162.16 34,194.8K
10:21 3,162.13 3,162.24 3,156.31 3,156.31 27,099.2K
10:22 3,155.85 3,155.85 3,152.51 3,154.70 29,957.3K
10:23 3,155.36 3,162.21 3,155.36 3,162.21 32,422.2K
10:24 3,161.31 3,161.31 3,156.47 3,157.14 23,647.7K
10:25 3,157.30 3,162.23 3,157.30 3,161.28 24,549.6K
10:26 3,161.49 3,165.69 3,161.36 3,165.41 26,495.7K
10:27 3,165.33 3,165.59 3,163.09 3,163.16 19,189.5K
10:28 3,163.19 3,164.82 3,162.18 3,162.33 18,588.3K
10:29 3,162.87 3,164.13 3,161.64 3,162.00 16,401.0K
10:30 3,161.93 3,162.67 3,157.85 3,157.96 20,266.7K
10:31 3,157.71 3,163.81 3,157.30 3,163.81 23,812.8K
10:32 3,163.58 3,163.58 3,161.23 3,161.23 16,269.4K
10:33 3,160.60 3,161.35 3,159.97 3,160.02 18,246.5K
10:34 3,160.24 3,160.24 3,157.65 3,157.72 20,012.1K
10:35 3,157.19 3,160.62 3,156.45 3,159.67 29,556.3K
10:36 3,159.35 3,159.35 3,153.07 3,153.07 23,398.7K
10:37 3,153.02 3,155.72 3,152.08 3,155.72 25,812.2K
10:38 3,157.00 3,157.52 3,153.12 3,153.12 16,232.8K
10:39 3,153.16 3,157.11 3,152.97 3,157.11 14,575.1K
10:40 3,157.53 3,161.94 3,157.53 3,161.94 17,763.0K
10:41 3,161.86 3,163.01 3,160.53 3,160.53 16,607.2K
10:42 3,160.27 3,164.07 3,160.22 3,163.30 13,915.0K
10:43 3,163.37 3,164.62 3,163.34 3,164.54 14,359.3K
10:44 3,164.41 3,164.41 3,160.91 3,160.91 12,100.4K
10:45 3,160.69 3,163.52 3,159.85 3,163.06 13,880.4K
10:46 3,162.98 3,162.98 3,160.69 3,160.69 11,160.8K
10:47 3,160.75 3,162.17 3,159.34 3,159.34 13,295.3K
10:48 3,159.01 3,166.88 3,158.59 3,166.88 20,416.8K
10:49 3,167.29 3,167.87 3,166.67 3,167.71 16,973.9K
10:50 3,167.25 3,167.91 3,167.17 3,167.48 13,375.1K
10:51 3,167.09 3,167.09 3,164.90 3,165.26 13,689.9K
10:52 3,165.04 3,166.60 3,164.83 3,165.69 12,949.2K
10:53 3,165.94 3,167.44 3,165.45 3,166.77 11,826.7K
10:54 3,166.70 3,166.70 3,165.28 3,166.07 11,599.0K
10:55 3,166.47 3,169.02 3,166.09 3,168.77 17,531.8K
10:56 3,168.85 3,168.92 3,167.76 3,168.27 13,925.2K
10:57 3,168.47 3,168.47 3,165.10 3,165.52 17,467.8K
10:58 3,165.63 3,167.62 3,165.56 3,167.10 12,752.4K
10:59 3,166.93 3,166.93 3,161.50 3,161.73 15,806.7K
11:00 3,161.43 3,164.04 3,160.65 3,164.04 14,673.4K
11:01 3,163.78 3,163.78 3,162.12 3,162.26 12,460.0K
11:02 3,162.30 3,165.59 3,162.30 3,164.06 17,665.9K
11:03 3,163.88 3,164.18 3,161.37 3,161.53 12,431.9K
11:04 3,161.30 3,164.28 3,161.25 3,164.24 13,543.4K
11:05 3,164.29 3,165.37 3,164.22 3,165.37 11,937.0K
11:06 3,165.86 3,167.30 3,165.64 3,167.30 12,955.2K
11:07 3,167.34 3,171.43 3,167.34 3,171.43 16,021.1K
11:08 3,171.28 3,171.28 3,168.55 3,168.63 14,831.5K
11:09 3,168.39 3,170.19 3,168.30 3,170.19 11,682.3K
11:10 3,170.06 3,170.17 3,168.94 3,169.77 12,324.9K
11:11 3,169.98 3,170.33 3,169.59 3,169.76 12,261.6K
11:12 3,169.76 3,170.43 3,169.16 3,169.73 11,892.6K
11:13 3,169.50 3,172.55 3,169.32 3,172.55 13,099.8K
11:14 3,172.92 3,176.14 3,172.76 3,176.14 17,865.4K
11:15 3,176.25 3,177.50 3,175.76 3,175.83 18,972.6K
11:16 3,176.09 3,180.53 3,176.05 3,180.28 21,917.8K
11:17 3,180.24 3,180.30 3,175.67 3,175.83 18,056.1K
11:18 3,175.28 3,175.28 3,173.47 3,173.47 13,593.9K
11:19 3,173.44 3,173.44 3,168.78 3,169.15 14,709.8K
11:20 3,169.48 3,173.08 3,169.38 3,172.93 11,889.0K
11:21 3,172.81 3,174.34 3,172.17 3,173.12 11,505.9K
11:22 3,173.50 3,173.73 3,172.74 3,173.73 10,108.8K
11:23 3,174.05 3,174.37 3,173.66 3,173.78 10,096.3K
11:24 3,173.59 3,174.46 3,173.17 3,174.05 10,372.4K
11:25 3,174.75 3,177.70 3,174.38 3,177.25 11,744.6K
11:26 3,177.10 3,177.37 3,175.91 3,177.37 10,003.5K
11:27 3,177.63 3,182.50 3,177.51 3,182.50 17,475.7K
11:28 3,182.22 3,185.60 3,181.95 3,185.60 16,292.9K
11:29 3,186.23 3,187.63 3,185.25 3,187.61 17,842.0K
11:30 3,187.67 3,187.67 3,187.44 3,187.44 1,201.0K
11:31 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:32 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:33 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:34 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:35 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:36 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:37 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:38 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:39 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:40 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:41 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:42 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:43 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:44 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:45 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:46 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:47 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:48 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:49 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:50 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:51 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:52 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:53 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:54 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:55 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:56 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:57 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:58 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
11:59 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:00 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:01 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:02 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:03 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:04 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:05 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:06 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:07 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:08 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:09 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:10 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:11 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:12 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:13 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:14 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:15 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:16 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:17 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:18 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:19 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:20 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:21 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:22 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:23 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:24 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:25 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:26 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:27 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:28 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:29 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:30 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:31 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:32 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:33 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:34 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:35 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:36 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:37 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:38 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:39 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:40 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:41 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:42 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:43 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:44 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:45 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:46 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:47 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:48 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:49 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:50 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:51 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:52 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:53 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:54 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:55 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:56 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:57 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:58 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
12:59 3,187.44 3,187.44 3,187.44 3,187.44 0.0K
13:00 3,187.44 3,199.33 3,187.44 3,199.33 79,653.2K
13:01 3,199.85 3,200.59 3,199.31 3,200.59 36,848.3K
13:02 3,200.67 3,200.67 3,194.66 3,195.44 33,287.9K
13:03 3,195.74 3,202.76 3,195.74 3,202.76 24,603.0K
13:04 3,202.79 3,204.51 3,201.56 3,204.51 25,005.3K
13:05 3,204.23 3,204.40 3,201.20 3,201.33 22,363.9K
13:06 3,201.17 3,202.88 3,201.17 3,201.52 23,088.4K
13:07 3,201.53 3,204.02 3,201.53 3,204.02 22,973.6K
13:08 3,204.08 3,204.52 3,202.67 3,204.19 20,164.5K
13:09 3,204.04 3,204.31 3,199.13 3,199.13 26,346.2K
13:10 3,198.02 3,198.02 3,195.44 3,195.44 21,966.1K
13:11 3,195.06 3,195.38 3,192.46 3,194.25 21,635.7K
13:12 3,194.20 3,196.28 3,194.14 3,195.54 21,485.7K
13:13 3,196.00 3,197.15 3,195.35 3,195.35 16,104.5K
13:14 3,195.80 3,196.38 3,195.75 3,196.21 15,158.3K
13:15 3,196.03 3,197.63 3,196.03 3,197.51 21,592.8K
13:16 3,197.83 3,197.83 3,196.33 3,197.35 18,857.0K
13:17 3,197.08 3,200.94 3,197.08 3,200.94 23,791.0K
13:18 3,200.86 3,203.55 3,200.53 3,203.49 19,257.1K
13:19 3,203.74 3,203.74 3,201.08 3,201.09 18,945.8K
13:20 3,200.40 3,200.96 3,199.94 3,199.94 15,123.1K
13:21 3,200.08 3,202.25 3,199.61 3,202.25 18,262.3K
13:22 3,202.41 3,202.54 3,201.48 3,201.78 15,056.9K
13:23 3,202.06 3,202.07 3,196.84 3,196.90 22,888.5K
13:24 3,196.86 3,197.33 3,196.78 3,197.11 14,682.9K
13:25 3,197.12 3,199.25 3,196.47 3,198.51 15,007.1K
13:26 3,198.51 3,198.55 3,197.58 3,197.59 14,108.7K
13:27 3,197.65 3,198.43 3,197.31 3,197.62 13,298.3K
13:28 3,197.29 3,197.29 3,193.92 3,193.92 17,580.4K
13:29 3,193.86 3,193.97 3,191.98 3,191.98 21,113.1K
13:30 3,191.89 3,193.52 3,191.34 3,193.36 23,957.1K
13:31 3,192.87 3,192.87 3,190.82 3,191.07 19,943.1K
13:32 3,191.62 3,192.81 3,191.57 3,191.66 18,746.4K
13:33 3,191.36 3,191.88 3,191.18 3,191.41 15,361.7K
13:34 3,190.99 3,193.37 3,190.99 3,193.21 18,958.8K
13:35 3,192.98 3,196.06 3,192.98 3,196.06 14,589.0K
13:36 3,196.21 3,198.97 3,196.21 3,198.97 19,967.5K
13:37 3,198.83 3,199.05 3,198.34 3,198.67 14,055.2K
13:38 3,198.64 3,201.33 3,198.57 3,201.17 16,927.3K
13:39 3,201.42 3,202.86 3,201.39 3,202.79 13,681.4K
13:40 3,202.66 3,203.24 3,202.59 3,203.07 14,295.2K
13:41 3,203.61 3,203.61 3,202.43 3,202.53 13,477.3K
13:42 3,202.57 3,202.93 3,202.14 3,202.59 12,476.4K
13:43 3,202.85 3,202.85 3,201.74 3,201.93 11,866.0K
13:44 3,202.09 3,205.63 3,201.91 3,205.63 17,700.2K
13:45 3,205.42 3,205.65 3,205.17 3,205.37 12,779.0K
13:46 3,205.44 3,205.68 3,204.14 3,204.47 12,443.1K
13:47 3,204.48 3,204.48 3,203.75 3,204.12 11,881.0K
13:48 3,204.12 3,205.44 3,204.04 3,205.28 13,221.4K
13:49 3,205.02 3,206.13 3,205.02 3,206.08 13,999.7K
13:50 3,206.35 3,206.35 3,204.83 3,205.01 11,109.6K
13:51 3,205.07 3,205.42 3,204.23 3,204.23 9,638.8K
13:52 3,204.44 3,204.49 3,203.38 3,203.38 13,628.3K
13:53 3,203.37 3,203.37 3,200.89 3,200.89 14,086.7K
13:54 3,201.01 3,203.35 3,201.01 3,202.88 15,966.9K
13:55 3,202.69 3,204.14 3,202.69 3,203.69 12,408.1K
13:56 3,203.97 3,204.71 3,203.97 3,204.37 15,738.2K
13:57 3,204.68 3,204.88 3,204.12 3,204.61 14,614.7K
13:58 3,204.52 3,204.52 3,203.50 3,203.50 12,808.1K
13:59 3,203.25 3,203.25 3,200.96 3,201.41 17,499.4K
14:00 3,201.24 3,201.24 3,196.99 3,196.99 21,261.6K
14:01 3,196.56 3,196.56 3,191.75 3,191.75 27,286.2K
14:02 3,191.20 3,191.20 3,187.80 3,187.80 31,086.9K
14:03 3,187.58 3,187.58 3,184.73 3,185.63 25,439.0K
14:04 3,186.16 3,190.93 3,186.16 3,190.93 29,506.3K
14:05 3,191.15 3,191.15 3,188.70 3,189.28 16,706.9K
14:06 3,189.18 3,189.59 3,187.73 3,187.73 16,378.2K
14:07 3,187.66 3,188.77 3,187.66 3,188.63 15,339.6K
14:08 3,188.75 3,192.67 3,188.75 3,192.67 22,335.0K
14:09 3,192.68 3,193.43 3,192.45 3,193.43 22,914.1K
14:10 3,193.51 3,197.81 3,193.51 3,197.81 29,815.7K
14:11 3,197.65 3,198.41 3,196.94 3,198.22 19,469.3K
14:12 3,198.19 3,198.33 3,197.58 3,197.59 15,789.3K
14:13 3,197.86 3,198.17 3,197.01 3,197.37 13,949.8K
14:14 3,196.98 3,197.20 3,195.54 3,197.20 15,194.8K
14:15 3,197.55 3,197.83 3,195.48 3,195.55 14,425.6K
14:16 3,195.35 3,197.90 3,195.30 3,197.90 17,004.7K
14:17 3,197.99 3,198.24 3,197.32 3,197.44 14,415.0K
14:18 3,197.62 3,198.40 3,197.60 3,198.40 13,679.9K
14:19 3,198.52 3,199.03 3,198.52 3,198.83 14,984.3K
14:20 3,198.77 3,202.08 3,198.77 3,202.08 22,856.8K
14:21 3,201.96 3,204.37 3,201.96 3,204.33 19,726.3K
14:22 3,204.36 3,206.34 3,204.20 3,206.34 16,684.1K
14:23 3,206.08 3,207.13 3,206.08 3,207.13 16,956.7K
14:24 3,207.20 3,207.20 3,205.56 3,206.10 17,777.4K
14:25 3,205.91 3,208.12 3,205.74 3,207.52 18,899.7K
14:26 3,207.64 3,208.00 3,207.18 3,207.20 13,842.8K
14:27 3,207.14 3,207.58 3,206.77 3,207.58 12,349.4K
14:28 3,207.87 3,208.06 3,207.49 3,208.06 13,275.8K
14:29 3,207.96 3,208.05 3,207.32 3,207.61 13,965.0K
14:30 3,207.60 3,208.09 3,207.30 3,207.64 14,361.8K
14:31 3,207.54 3,208.08 3,207.41 3,208.03 13,978.8K
14:32 3,207.89 3,209.81 3,207.83 3,209.81 16,563.0K
14:33 3,210.13 3,211.05 3,210.13 3,210.84 17,171.6K
14:34 3,211.08 3,211.59 3,210.93 3,211.25 21,994.7K
14:35 3,211.35 3,212.88 3,211.34 3,212.84 17,823.3K
14:36 3,212.79 3,213.09 3,212.17 3,212.71 18,174.5K
14:37 3,212.60 3,213.25 3,212.07 3,213.25 16,345.2K
14:38 3,213.55 3,215.26 3,213.54 3,215.26 22,772.5K
14:39 3,215.15 3,215.32 3,213.59 3,213.62 22,811.1K
14:40 3,213.19 3,213.19 3,210.21 3,210.21 20,967.1K
14:41 3,210.32 3,210.32 3,207.91 3,208.14 19,874.5K
14:42 3,208.49 3,210.31 3,208.49 3,209.76 19,781.4K
14:43 3,209.33 3,209.33 3,206.80 3,206.80 19,422.3K
14:44 3,206.95 3,208.32 3,206.75 3,208.18 16,534.9K
14:45 3,208.36 3,208.36 3,205.98 3,205.99 19,643.9K
14:46 3,206.14 3,206.44 3,205.24 3,205.36 15,728.0K
14:47 3,205.19 3,206.51 3,205.19 3,206.02 18,287.3K
14:48 3,205.96 3,206.53 3,205.53 3,206.29 18,638.5K
14:49 3,206.01 3,206.93 3,205.99 3,206.76 17,773.2K
14:50 3,206.96 3,207.56 3,206.40 3,207.27 19,109.4K
14:51 3,207.46 3,207.46 3,206.44 3,206.53 21,679.3K
14:52 3,206.45 3,206.93 3,206.02 3,206.93 20,053.2K
14:53 3,207.12 3,207.14 3,206.65 3,207.13 22,143.4K
14:54 3,206.97 3,207.99 3,206.74 3,207.99 26,448.6K
14:55 3,208.13 3,208.27 3,207.09 3,208.02 31,531.2K
14:56 3,208.33 3,209.46 3,208.03 3,209.16 35,813.9K
14:57 3,209.09 3,209.34 3,209.09 3,209.34 2,201.8K
14:58 3,209.34 3,209.34 3,209.34 3,209.34 0.0K
14:59 3,209.34 3,209.34 3,209.34 3,209.34 51,908.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし