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 3,356.90 3,356.90 3,356.90 3,356.90 34,273.4K
09:29 3,356.90 3,356.90 3,356.90 3,356.90 0.0K
09:30 3,356.90 3,357.40 3,353.35 3,357.06 107,331.4K
09:31 3,356.76 3,359.22 3,355.98 3,358.71 104,199.4K
09:32 3,358.14 3,358.14 3,351.44 3,353.78 74,210.9K
09:33 3,353.22 3,354.57 3,352.62 3,353.27 62,617.4K
09:34 3,352.85 3,355.61 3,352.15 3,353.44 57,153.7K
09:35 3,353.31 3,353.31 3,339.52 3,339.52 65,479.4K
09:36 3,340.21 3,343.25 3,340.18 3,342.69 48,811.1K
09:37 3,343.17 3,343.17 3,335.43 3,336.49 52,623.0K
09:38 3,335.37 3,338.24 3,334.13 3,334.13 48,955.6K
09:39 3,334.15 3,334.55 3,329.64 3,330.42 51,468.1K
09:40 3,330.24 3,339.32 3,330.24 3,337.92 39,426.5K
09:41 3,336.76 3,338.80 3,335.81 3,338.18 40,930.9K
09:42 3,338.87 3,339.83 3,335.33 3,339.83 35,460.5K
09:43 3,340.48 3,341.88 3,339.98 3,340.72 31,705.7K
09:44 3,340.07 3,340.07 3,336.63 3,337.87 34,251.8K
09:45 3,338.13 3,338.13 3,335.07 3,337.48 29,505.5K
09:46 3,337.85 3,342.70 3,337.26 3,341.09 28,862.5K
09:47 3,341.51 3,345.10 3,341.51 3,344.53 27,496.2K
09:48 3,343.71 3,345.35 3,342.49 3,345.35 31,736.3K
09:49 3,345.74 3,345.74 3,341.53 3,341.53 25,215.7K
09:50 3,341.59 3,344.41 3,340.46 3,343.54 25,123.0K
09:51 3,343.59 3,350.65 3,343.00 3,350.54 29,276.3K
09:52 3,351.08 3,356.13 3,351.08 3,356.13 26,201.8K
09:53 3,356.54 3,356.54 3,353.24 3,354.30 27,347.3K
09:54 3,353.98 3,356.39 3,352.86 3,355.32 28,008.6K
09:55 3,355.36 3,355.36 3,351.72 3,352.38 23,879.7K
09:56 3,352.40 3,355.02 3,351.61 3,352.78 25,953.1K
09:57 3,352.87 3,354.80 3,349.30 3,349.47 34,606.9K
09:58 3,349.83 3,352.30 3,349.37 3,349.80 27,826.0K
09:59 3,349.84 3,355.49 3,349.66 3,352.66 25,646.1K
10:00 3,352.88 3,354.59 3,352.25 3,352.25 25,225.0K
10:01 3,352.12 3,352.21 3,344.31 3,344.97 38,552.4K
10:02 3,344.64 3,348.19 3,344.28 3,348.19 22,317.3K
10:03 3,348.40 3,348.40 3,345.53 3,346.02 21,920.6K
10:04 3,345.23 3,345.45 3,338.08 3,338.18 26,907.7K
10:05 3,338.02 3,340.37 3,337.76 3,340.28 21,910.3K
10:06 3,340.23 3,340.43 3,335.42 3,337.94 24,013.7K
10:07 3,338.51 3,338.75 3,337.63 3,338.06 16,623.7K
10:08 3,337.91 3,342.18 3,337.91 3,341.77 19,642.5K
10:09 3,340.89 3,340.89 3,338.39 3,340.38 19,628.4K
10:10 3,340.26 3,340.26 3,336.67 3,336.67 19,359.2K
10:11 3,336.30 3,343.28 3,336.30 3,343.28 20,062.3K
10:12 3,343.23 3,343.23 3,340.27 3,340.93 19,022.3K
10:13 3,340.80 3,340.99 3,339.75 3,339.82 19,990.7K
10:14 3,339.45 3,339.45 3,335.06 3,335.56 33,386.8K
10:15 3,335.77 3,338.61 3,335.77 3,338.18 21,136.6K
10:16 3,337.95 3,337.95 3,335.51 3,335.67 19,110.4K
10:17 3,335.60 3,335.60 3,333.10 3,333.38 22,310.5K
10:18 3,333.36 3,337.14 3,333.36 3,336.75 16,946.7K
10:19 3,336.79 3,337.67 3,335.40 3,337.67 17,830.1K
10:20 3,337.91 3,338.11 3,335.84 3,335.84 14,539.8K
10:21 3,336.30 3,339.72 3,336.30 3,338.58 14,471.7K
10:22 3,338.94 3,339.18 3,334.34 3,334.45 15,403.0K
10:23 3,334.21 3,334.21 3,331.33 3,331.33 19,234.5K
10:24 3,331.29 3,331.29 3,325.97 3,326.14 25,696.4K
10:25 3,325.62 3,326.98 3,324.69 3,325.43 21,865.4K
10:26 3,325.74 3,326.14 3,324.34 3,324.34 15,631.3K
10:27 3,323.89 3,324.92 3,323.64 3,324.92 14,420.5K
10:28 3,327.56 3,328.66 3,327.44 3,328.25 13,671.2K
10:29 3,328.57 3,328.57 3,326.17 3,327.12 13,659.4K
10:30 3,326.98 3,329.75 3,326.73 3,329.70 14,764.6K
10:31 3,329.62 3,329.80 3,327.62 3,329.65 13,702.6K
10:32 3,329.41 3,329.83 3,328.40 3,328.40 12,845.8K
10:33 3,328.62 3,331.53 3,328.38 3,331.53 10,242.9K
10:34 3,331.79 3,332.12 3,330.33 3,330.33 10,496.6K
10:35 3,330.41 3,330.44 3,325.65 3,325.65 14,594.9K
10:36 3,325.47 3,328.53 3,325.47 3,327.67 14,192.4K
10:37 3,327.66 3,327.66 3,320.81 3,320.81 21,947.5K
10:38 3,320.82 3,320.94 3,318.63 3,320.56 24,512.6K
10:39 3,320.59 3,320.59 3,318.65 3,319.59 17,609.8K
10:40 3,319.09 3,319.15 3,317.67 3,318.24 22,655.9K
10:41 3,318.11 3,318.21 3,316.73 3,316.73 23,497.6K
10:42 3,316.32 3,318.10 3,315.95 3,318.10 17,262.7K
10:43 3,318.37 3,319.79 3,318.33 3,318.84 15,080.0K
10:44 3,318.86 3,319.11 3,317.93 3,318.32 15,613.1K
10:45 3,318.49 3,318.49 3,316.95 3,317.42 12,454.6K
10:46 3,317.41 3,317.41 3,311.93 3,311.93 15,730.5K
10:47 3,311.89 3,313.90 3,310.72 3,312.14 17,354.8K
10:48 3,311.31 3,311.61 3,309.83 3,309.83 16,542.8K
10:49 3,309.64 3,312.68 3,309.28 3,312.68 17,427.9K
10:50 3,312.64 3,312.89 3,311.05 3,311.05 12,197.0K
10:51 3,310.98 3,318.35 3,310.98 3,318.35 17,286.3K
10:52 3,318.78 3,318.86 3,316.52 3,316.87 9,398.6K
10:53 3,317.21 3,318.08 3,317.21 3,317.59 7,536.4K
10:54 3,317.85 3,317.85 3,315.57 3,316.44 10,271.0K
10:55 3,316.50 3,317.21 3,315.94 3,315.94 8,592.9K
10:56 3,315.76 3,317.65 3,315.76 3,317.65 8,295.3K
10:57 3,317.82 3,318.74 3,317.52 3,318.74 6,236.8K
10:58 3,319.17 3,323.17 3,319.17 3,323.00 9,313.9K
10:59 3,323.17 3,323.69 3,322.11 3,323.00 9,506.7K
11:00 3,323.32 3,323.32 3,321.95 3,322.70 8,711.2K
11:01 3,322.67 3,325.72 3,322.39 3,325.72 9,555.2K
11:02 3,325.80 3,325.80 3,323.22 3,323.79 9,117.4K
11:03 3,324.01 3,324.49 3,323.73 3,323.88 6,740.2K
11:04 3,324.01 3,324.01 3,321.55 3,321.55 8,229.1K
11:05 3,321.63 3,322.47 3,321.08 3,322.47 6,457.7K
11:06 3,323.24 3,324.31 3,323.24 3,323.74 6,622.4K
11:07 3,323.89 3,323.97 3,323.12 3,323.68 5,435.9K
11:08 3,324.06 3,325.87 3,323.59 3,325.87 6,392.7K
11:09 3,326.00 3,326.90 3,325.89 3,326.85 8,973.4K
11:10 3,327.05 3,329.83 3,327.05 3,329.83 10,343.3K
11:11 3,330.12 3,333.00 3,330.12 3,333.00 11,437.3K
11:12 3,333.04 3,334.99 3,332.98 3,334.70 10,951.8K
11:13 3,334.90 3,335.10 3,332.97 3,333.33 9,432.2K
11:14 3,333.09 3,336.57 3,333.09 3,336.57 8,132.0K
11:15 3,336.42 3,336.42 3,333.19 3,333.19 8,990.8K
11:16 3,333.11 3,333.11 3,328.68 3,328.69 8,321.8K
11:17 3,328.62 3,329.18 3,328.30 3,328.84 5,769.0K
11:18 3,328.82 3,330.82 3,328.67 3,330.82 6,239.5K
11:19 3,330.88 3,330.88 3,325.93 3,325.93 11,662.8K
11:20 3,325.66 3,326.11 3,325.01 3,325.01 7,498.5K
11:21 3,324.99 3,324.99 3,322.60 3,322.60 7,948.3K
11:22 3,322.46 3,323.53 3,322.11 3,322.81 5,927.4K
11:23 3,323.10 3,325.48 3,323.04 3,325.48 5,489.9K
11:24 3,325.26 3,325.63 3,324.71 3,325.62 6,266.5K
11:25 3,325.87 3,326.56 3,325.02 3,325.02 8,234.9K
11:26 3,324.88 3,324.88 3,323.58 3,323.70 6,794.3K
11:27 3,323.76 3,323.76 3,323.06 3,323.37 5,754.3K
11:28 3,323.45 3,323.58 3,322.65 3,322.82 6,233.7K
11:29 3,322.86 3,323.51 3,322.72 3,322.72 6,185.1K
11:30 3,322.54 3,322.54 3,322.15 3,322.15 360.3K
11:31 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:32 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:33 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:34 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:35 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:36 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:37 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:38 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:39 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:40 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:41 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:42 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:43 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:44 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:45 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:46 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:47 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:48 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:49 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:50 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:51 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:52 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:53 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:54 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:55 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:56 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:57 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:58 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
11:59 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:00 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:01 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:02 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:03 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:04 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:05 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:06 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:07 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:08 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:09 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:10 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:11 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:12 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:13 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:14 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:15 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:16 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:17 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:18 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:19 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:20 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:21 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:22 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:23 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:24 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:25 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:26 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:27 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:28 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:29 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:30 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:31 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:32 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:33 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:34 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:35 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:36 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:37 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:38 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:39 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:40 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:41 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:42 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:43 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:44 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:45 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:46 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:47 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:48 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:49 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:50 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:51 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:52 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:53 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:54 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:55 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:56 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:57 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:58 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
12:59 3,322.15 3,322.15 3,322.15 3,322.15 0.0K
13:00 3,322.15 3,322.74 3,316.07 3,316.13 29,377.2K
13:01 3,315.58 3,316.77 3,315.31 3,315.58 11,175.1K
13:02 3,315.13 3,315.24 3,312.51 3,313.27 10,994.3K
13:03 3,313.37 3,313.37 3,310.49 3,310.63 12,995.9K
13:04 3,310.62 3,311.98 3,310.27 3,311.24 11,694.8K
13:05 3,310.81 3,310.81 3,309.41 3,309.41 9,865.3K
13:06 3,309.40 3,310.02 3,309.29 3,309.36 9,876.1K
13:07 3,309.45 3,309.53 3,307.16 3,307.17 11,805.3K
13:08 3,307.19 3,307.19 3,306.30 3,306.30 13,112.9K
13:09 3,306.15 3,306.20 3,304.95 3,305.29 13,273.3K
13:10 3,305.40 3,306.61 3,305.40 3,306.61 12,197.0K
13:11 3,306.54 3,307.31 3,306.10 3,306.64 10,569.9K
13:12 3,306.63 3,306.63 3,304.79 3,305.24 10,473.7K
13:13 3,304.82 3,306.22 3,304.72 3,305.28 9,120.6K
13:14 3,305.11 3,305.76 3,304.62 3,304.82 8,082.3K
13:15 3,304.71 3,305.03 3,303.67 3,305.03 10,974.8K
13:16 3,305.14 3,306.91 3,304.74 3,304.91 11,287.9K
13:17 3,304.79 3,305.46 3,304.79 3,305.27 7,488.4K
13:18 3,305.55 3,305.60 3,302.04 3,302.04 9,906.2K
13:19 3,301.91 3,301.91 3,300.01 3,300.01 10,063.5K
13:20 3,299.90 3,302.25 3,299.62 3,301.24 13,520.5K
13:21 3,301.51 3,302.03 3,301.09 3,301.65 9,719.5K
13:22 3,303.29 3,303.70 3,302.34 3,302.97 10,156.4K
13:23 3,303.06 3,304.25 3,302.98 3,304.06 7,010.0K
13:24 3,304.24 3,304.60 3,303.37 3,303.75 7,422.1K
13:25 3,303.69 3,303.82 3,302.44 3,302.44 7,090.3K
13:26 3,302.61 3,302.61 3,300.89 3,300.89 7,892.8K
13:27 3,300.79 3,300.79 3,298.78 3,298.80 12,734.9K
13:28 3,298.57 3,298.57 3,297.20 3,297.20 11,114.9K
13:29 3,297.27 3,297.27 3,296.20 3,296.20 10,608.6K
13:30 3,296.07 3,297.11 3,295.70 3,296.80 11,417.8K
13:31 3,296.91 3,296.91 3,295.08 3,295.32 10,256.8K
13:32 3,295.45 3,295.45 3,291.26 3,291.26 20,623.1K
13:33 3,291.19 3,292.64 3,290.48 3,291.26 17,865.6K
13:34 3,291.97 3,295.42 3,291.90 3,295.03 14,664.1K
13:35 3,295.14 3,295.31 3,293.41 3,293.83 8,913.2K
13:36 3,294.07 3,294.07 3,293.20 3,293.38 8,739.1K
13:37 3,293.15 3,293.59 3,292.67 3,293.09 8,401.9K
13:38 3,292.84 3,292.88 3,291.42 3,291.42 8,182.9K
13:39 3,291.11 3,296.19 3,291.11 3,296.19 12,971.5K
13:40 3,296.18 3,296.54 3,295.86 3,296.08 10,107.5K
13:41 3,295.78 3,298.88 3,295.78 3,298.71 8,856.5K
13:42 3,298.70 3,298.70 3,296.22 3,296.83 8,608.6K
13:43 3,296.72 3,297.59 3,294.87 3,295.26 9,725.1K
13:44 3,295.53 3,295.53 3,294.68 3,295.35 10,077.6K
13:45 3,295.33 3,296.00 3,295.33 3,296.00 7,961.4K
13:46 3,296.09 3,300.89 3,296.09 3,300.89 11,500.9K
13:47 3,300.74 3,301.90 3,300.12 3,301.90 8,066.4K
13:48 3,302.15 3,302.85 3,301.09 3,301.38 9,525.2K
13:49 3,301.16 3,301.16 3,299.22 3,300.04 8,238.6K
13:50 3,299.88 3,300.11 3,297.66 3,297.66 7,990.9K
13:51 3,297.51 3,297.74 3,296.38 3,296.38 8,028.4K
13:52 3,296.23 3,296.36 3,294.28 3,294.28 9,905.9K
13:53 3,294.06 3,294.15 3,290.52 3,290.52 18,663.4K
13:54 3,290.36 3,290.97 3,290.24 3,290.49 13,483.6K
13:55 3,290.53 3,290.74 3,288.78 3,288.78 12,740.9K
13:56 3,288.51 3,290.46 3,288.51 3,289.70 12,802.0K
13:57 3,289.57 3,290.55 3,289.49 3,289.49 8,287.3K
13:58 3,289.29 3,289.51 3,288.81 3,289.28 9,687.1K
13:59 3,289.21 3,291.41 3,289.21 3,291.41 9,617.1K
14:00 3,291.28 3,291.37 3,290.54 3,290.54 8,056.3K
14:01 3,290.56 3,290.69 3,289.31 3,289.36 11,897.8K
14:02 3,289.13 3,289.13 3,286.46 3,287.00 17,800.9K
14:03 3,287.08 3,287.08 3,284.41 3,284.55 13,536.3K
14:04 3,284.44 3,285.34 3,283.71 3,283.71 13,890.2K
14:05 3,283.49 3,283.49 3,282.28 3,282.36 14,417.4K
14:06 3,282.11 3,282.19 3,279.93 3,279.93 17,294.7K
14:07 3,279.88 3,284.02 3,279.88 3,284.02 16,058.2K
14:08 3,284.49 3,285.50 3,284.46 3,285.50 9,777.7K
14:09 3,285.35 3,286.12 3,285.35 3,286.04 8,950.6K
14:10 3,286.20 3,288.90 3,286.19 3,288.63 10,835.3K
14:11 3,288.90 3,288.90 3,285.94 3,286.26 9,866.6K
14:12 3,286.38 3,287.54 3,286.15 3,286.52 7,351.2K
14:13 3,286.96 3,286.96 3,285.37 3,285.47 7,808.4K
14:14 3,285.62 3,285.79 3,282.11 3,282.11 13,014.2K
14:15 3,282.09 3,282.09 3,280.35 3,280.35 10,603.2K
14:16 3,280.28 3,280.66 3,278.58 3,278.98 14,683.3K
14:17 3,279.63 3,279.96 3,277.11 3,277.11 17,011.8K
14:18 3,276.81 3,276.81 3,273.53 3,273.53 22,238.3K
14:19 3,273.02 3,273.02 3,270.03 3,270.03 23,683.6K
14:20 3,269.29 3,274.60 3,269.29 3,274.57 24,102.9K
14:21 3,274.54 3,275.19 3,272.63 3,272.63 13,399.6K
14:22 3,272.03 3,272.03 3,267.31 3,267.31 18,839.2K
14:23 3,267.10 3,267.74 3,264.63 3,267.46 30,879.7K
14:24 3,268.01 3,268.01 3,265.46 3,265.46 15,890.4K
14:25 3,265.67 3,265.67 3,262.99 3,263.00 15,235.6K
14:26 3,262.66 3,267.99 3,262.66 3,267.75 21,944.1K
14:27 3,268.22 3,268.75 3,265.20 3,265.22 16,449.0K
14:28 3,264.83 3,265.11 3,264.28 3,264.45 14,009.1K
14:29 3,264.26 3,273.51 3,264.26 3,273.51 20,645.7K
14:30 3,273.68 3,277.29 3,273.68 3,277.29 13,823.4K
14:31 3,277.71 3,278.32 3,272.67 3,272.67 15,367.4K
14:32 3,272.61 3,273.59 3,272.57 3,272.75 9,224.2K
14:33 3,272.46 3,272.46 3,270.95 3,271.40 10,000.1K
14:34 3,270.74 3,270.74 3,265.24 3,265.24 17,582.4K
14:35 3,265.30 3,266.07 3,263.82 3,263.86 13,708.8K
14:36 3,263.48 3,263.48 3,260.41 3,260.66 21,766.5K
14:37 3,260.37 3,261.93 3,259.62 3,259.62 27,704.1K
14:38 3,259.51 3,259.57 3,255.95 3,255.95 22,648.6K
14:39 3,256.03 3,257.18 3,255.96 3,255.96 20,756.8K
14:40 3,255.97 3,263.31 3,255.97 3,262.13 25,869.9K
14:41 3,262.34 3,262.45 3,259.76 3,260.52 14,873.2K
14:42 3,260.29 3,262.66 3,259.80 3,259.80 16,837.4K
14:43 3,259.39 3,260.14 3,259.20 3,259.92 14,985.3K
14:44 3,259.66 3,263.30 3,259.16 3,262.98 19,034.2K
14:45 3,262.57 3,266.40 3,262.50 3,266.40 23,449.3K
14:46 3,266.83 3,266.95 3,265.67 3,265.67 16,576.0K
14:47 3,265.61 3,266.82 3,265.61 3,266.42 14,990.4K
14:48 3,266.34 3,266.34 3,260.49 3,260.49 23,636.2K
14:49 3,260.30 3,260.30 3,256.93 3,257.60 22,170.8K
14:50 3,257.00 3,258.86 3,255.45 3,255.45 23,988.1K
14:51 3,255.43 3,255.52 3,252.36 3,252.68 25,513.5K
14:52 3,252.51 3,252.58 3,251.02 3,251.02 28,585.7K
14:53 3,250.84 3,251.01 3,250.03 3,250.82 32,000.2K
14:54 3,250.94 3,253.90 3,250.94 3,253.90 29,977.1K
14:55 3,253.38 3,259.35 3,253.38 3,257.33 30,337.0K
14:56 3,257.09 3,257.32 3,256.27 3,257.32 26,178.7K
14:57 3,257.35 3,257.35 3,257.21 3,257.21 1,936.1K
14:58 3,257.21 3,257.21 3,257.21 3,257.21 0.0K
14:59 3,257.21 3,257.21 3,257.21 3,257.21 42,839.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし