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 3,242.39 3,242.39 3,242.39 3,242.39 24,803.7K
09:29 3,242.39 3,242.39 3,242.39 3,242.39 0.0K
09:30 3,242.39 3,256.49 3,242.39 3,255.84 75,536.5K
09:31 3,257.20 3,261.14 3,255.22 3,260.24 63,764.6K
09:32 3,260.31 3,260.31 3,253.92 3,255.78 57,262.5K
09:33 3,255.57 3,260.22 3,252.69 3,259.23 50,064.7K
09:34 3,258.83 3,258.87 3,256.99 3,257.31 66,824.2K
09:35 3,257.64 3,257.64 3,248.27 3,248.27 46,959.2K
09:36 3,248.06 3,251.46 3,247.22 3,247.59 41,429.3K
09:37 3,247.22 3,249.64 3,241.53 3,241.53 43,128.8K
09:38 3,241.31 3,241.31 3,235.81 3,237.39 50,111.2K
09:39 3,236.28 3,240.75 3,235.61 3,238.45 43,636.6K
09:40 3,238.58 3,239.66 3,234.80 3,236.63 37,292.8K
09:41 3,236.32 3,242.10 3,236.32 3,242.10 34,394.1K
09:42 3,242.22 3,242.77 3,240.36 3,242.77 33,772.3K
09:43 3,242.25 3,242.25 3,239.30 3,239.79 30,478.0K
09:44 3,239.66 3,239.76 3,233.46 3,233.46 29,348.2K
09:45 3,233.78 3,235.09 3,228.73 3,228.73 34,929.2K
09:46 3,228.40 3,228.51 3,225.97 3,226.14 35,221.7K
09:47 3,225.38 3,230.50 3,225.16 3,229.22 32,134.3K
09:48 3,229.30 3,231.57 3,229.30 3,230.68 25,289.7K
09:49 3,230.62 3,231.22 3,227.79 3,228.16 25,378.9K
09:50 3,228.41 3,228.53 3,223.18 3,226.87 32,101.6K
09:51 3,226.96 3,226.96 3,219.93 3,220.51 27,170.6K
09:52 3,221.14 3,221.14 3,219.57 3,220.73 27,600.0K
09:53 3,220.71 3,220.71 3,218.00 3,220.11 26,733.4K
09:54 3,220.44 3,230.02 3,220.44 3,230.02 33,281.5K
09:55 3,230.75 3,232.80 3,229.68 3,229.90 24,170.8K
09:56 3,229.89 3,235.87 3,229.78 3,235.87 35,837.5K
09:57 3,236.38 3,240.71 3,235.45 3,240.60 29,639.9K
09:58 3,240.31 3,240.31 3,236.34 3,237.82 24,732.2K
09:59 3,237.76 3,238.81 3,236.79 3,236.79 20,596.3K
10:00 3,237.15 3,244.47 3,237.15 3,244.47 23,581.2K
10:01 3,244.07 3,252.99 3,244.07 3,252.81 24,783.4K
10:02 3,252.54 3,252.54 3,249.73 3,250.70 24,396.0K
10:03 3,250.67 3,250.67 3,248.11 3,250.50 20,773.4K
10:04 3,250.40 3,250.42 3,248.31 3,250.23 19,562.7K
10:05 3,250.17 3,256.65 3,250.17 3,255.64 21,776.6K
10:06 3,255.67 3,256.41 3,253.29 3,256.41 20,328.9K
10:07 3,256.36 3,256.60 3,253.53 3,253.74 17,659.6K
10:08 3,253.12 3,256.06 3,253.12 3,255.89 16,671.7K
10:09 3,255.48 3,258.64 3,255.48 3,257.43 17,230.2K
10:10 3,257.64 3,258.86 3,257.64 3,258.48 21,290.0K
10:11 3,258.59 3,258.59 3,255.76 3,255.76 19,991.7K
10:12 3,255.93 3,255.93 3,251.96 3,253.12 20,036.9K
10:13 3,254.14 3,254.14 3,249.82 3,250.02 16,743.9K
10:14 3,250.05 3,250.05 3,248.04 3,248.99 15,178.0K
10:15 3,249.36 3,257.31 3,249.24 3,257.31 22,556.2K
10:16 3,257.24 3,258.06 3,254.73 3,256.28 16,795.4K
10:17 3,256.16 3,256.16 3,254.58 3,255.13 13,842.4K
10:18 3,254.86 3,254.86 3,250.45 3,253.83 18,327.2K
10:19 3,253.66 3,253.66 3,247.28 3,247.47 17,026.2K
10:20 3,247.59 3,248.44 3,247.12 3,247.86 15,824.9K
10:21 3,247.79 3,251.25 3,247.79 3,248.56 13,250.1K
10:22 3,248.44 3,248.44 3,243.56 3,243.66 20,181.9K
10:23 3,243.47 3,244.32 3,243.45 3,244.19 12,230.8K
10:24 3,244.12 3,249.24 3,244.12 3,249.24 13,621.7K
10:25 3,249.20 3,251.22 3,248.17 3,248.17 12,183.3K
10:26 3,247.99 3,248.75 3,245.54 3,248.75 13,411.9K
10:27 3,248.74 3,248.81 3,244.93 3,245.09 10,872.1K
10:28 3,244.89 3,244.89 3,240.75 3,241.10 14,854.6K
10:29 3,240.95 3,240.95 3,238.36 3,238.39 13,412.7K
10:30 3,238.14 3,238.14 3,234.62 3,234.62 21,783.3K
10:31 3,234.33 3,234.33 3,227.90 3,227.90 20,806.3K
10:32 3,227.82 3,229.29 3,227.40 3,227.40 15,912.2K
10:33 3,226.94 3,226.94 3,222.58 3,223.20 20,457.6K
10:34 3,223.11 3,223.96 3,223.11 3,223.79 16,831.5K
10:35 3,223.59 3,224.05 3,223.09 3,223.42 14,015.6K
10:36 3,223.62 3,227.38 3,223.47 3,227.10 12,986.6K
10:37 3,227.23 3,227.23 3,223.43 3,223.43 12,390.6K
10:38 3,223.26 3,224.94 3,223.14 3,224.38 11,647.5K
10:39 3,224.10 3,224.10 3,221.98 3,222.22 13,611.2K
10:40 3,222.08 3,226.07 3,222.08 3,226.06 12,806.6K
10:41 3,224.88 3,224.94 3,223.00 3,223.00 10,017.3K
10:42 3,222.67 3,223.77 3,222.67 3,223.46 9,124.3K
10:43 3,223.42 3,223.62 3,221.13 3,223.45 11,995.6K
10:44 3,224.23 3,228.89 3,224.23 3,228.86 14,503.0K
10:45 3,228.60 3,228.86 3,226.24 3,228.37 9,197.4K
10:46 3,228.46 3,231.22 3,228.16 3,230.83 9,832.3K
10:47 3,231.14 3,232.37 3,231.14 3,231.99 8,763.8K
10:48 3,232.36 3,233.54 3,230.54 3,230.69 11,230.4K
10:49 3,230.39 3,233.33 3,230.38 3,233.29 8,530.8K
10:50 3,232.92 3,232.92 3,230.24 3,230.98 7,786.6K
10:51 3,230.97 3,231.10 3,229.07 3,229.09 8,851.2K
10:52 3,229.40 3,232.12 3,229.40 3,232.12 11,327.1K
10:53 3,232.07 3,234.94 3,231.81 3,234.81 10,255.5K
10:54 3,234.84 3,234.84 3,232.50 3,233.04 8,681.0K
10:55 3,233.36 3,233.88 3,232.21 3,232.21 9,512.6K
10:56 3,232.05 3,233.91 3,232.00 3,233.73 8,001.7K
10:57 3,233.91 3,234.63 3,231.63 3,234.61 11,171.1K
10:58 3,234.47 3,234.81 3,233.82 3,233.82 10,477.6K
10:59 3,233.86 3,238.19 3,232.72 3,238.19 12,840.1K
11:00 3,238.10 3,238.29 3,236.36 3,236.77 9,759.5K
11:01 3,236.69 3,236.69 3,232.47 3,232.47 10,654.5K
11:02 3,232.57 3,232.57 3,226.94 3,226.94 13,581.8K
11:03 3,226.76 3,226.76 3,225.09 3,225.09 11,328.9K
11:04 3,225.33 3,225.33 3,223.98 3,223.98 11,908.7K
11:05 3,224.03 3,224.05 3,222.01 3,222.01 9,557.2K
11:06 3,222.19 3,222.19 3,219.03 3,219.16 13,499.0K
11:07 3,219.22 3,219.22 3,217.03 3,217.26 12,208.6K
11:08 3,217.03 3,217.49 3,215.66 3,215.68 14,706.9K
11:09 3,215.49 3,215.51 3,213.46 3,213.46 13,275.5K
11:10 3,213.20 3,213.20 3,210.62 3,210.62 18,024.8K
11:11 3,210.45 3,210.98 3,208.91 3,208.91 18,966.0K
11:12 3,209.13 3,211.95 3,208.22 3,211.71 21,555.1K
11:13 3,211.65 3,211.84 3,211.18 3,211.25 11,027.1K
11:14 3,211.28 3,211.28 3,205.44 3,205.44 17,483.9K
11:15 3,205.78 3,206.81 3,203.85 3,204.81 20,735.7K
11:16 3,204.64 3,208.34 3,204.44 3,207.90 14,597.2K
11:17 3,208.25 3,208.25 3,206.19 3,206.23 9,773.8K
11:18 3,206.02 3,208.40 3,205.50 3,207.48 10,748.5K
11:19 3,207.43 3,207.43 3,205.11 3,205.11 10,665.3K
11:20 3,205.32 3,205.32 3,201.36 3,201.36 15,693.8K
11:21 3,201.14 3,202.53 3,200.07 3,200.16 16,422.4K
11:22 3,200.24 3,202.73 3,199.82 3,200.00 15,609.7K
11:23 3,199.60 3,204.32 3,199.60 3,204.32 17,512.6K
11:24 3,204.48 3,206.54 3,204.25 3,206.32 11,103.3K
11:25 3,206.55 3,206.55 3,201.43 3,202.06 11,673.0K
11:26 3,201.97 3,205.95 3,201.97 3,205.09 10,271.1K
11:27 3,205.60 3,208.91 3,205.53 3,208.91 9,776.7K
11:28 3,209.07 3,213.56 3,209.00 3,213.56 9,799.4K
11:29 3,213.50 3,213.83 3,210.88 3,212.56 7,961.8K
11:30 3,212.83 3,212.83 3,212.82 3,212.82 439.2K
11:31 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:32 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:33 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:34 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:35 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:36 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:37 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:38 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:39 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:40 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:41 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:42 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:43 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:44 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:45 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:46 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:47 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:48 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:49 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:50 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:51 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:52 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:53 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:54 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:55 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:56 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:57 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:58 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
11:59 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:00 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:01 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:02 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:03 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:04 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:05 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:06 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:07 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:08 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:09 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:10 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:11 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:12 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:13 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:14 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:15 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:16 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:17 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:18 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:19 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:20 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:21 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:22 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:23 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:24 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:25 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:26 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:27 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:28 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:29 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:30 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:31 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:32 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:33 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:34 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:35 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:36 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:37 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:38 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:39 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:40 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:41 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:42 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:43 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:44 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:45 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:46 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:47 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:48 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:49 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:50 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:51 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:52 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:53 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:54 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:55 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:56 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:57 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:58 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
12:59 3,212.82 3,212.82 3,212.82 3,212.82 0.0K
13:00 3,212.82 3,215.44 3,212.47 3,214.41 23,442.4K
13:01 3,214.16 3,215.83 3,213.81 3,215.18 12,857.9K
13:02 3,214.80 3,217.60 3,214.80 3,217.05 10,931.6K
13:03 3,216.95 3,220.26 3,216.95 3,220.26 9,719.7K
13:04 3,220.91 3,225.42 3,220.91 3,225.42 13,440.3K
13:05 3,225.42 3,227.01 3,222.89 3,223.08 13,829.3K
13:06 3,222.76 3,223.89 3,221.25 3,221.25 9,526.0K
13:07 3,220.29 3,220.29 3,217.84 3,218.15 10,833.0K
13:08 3,218.49 3,219.61 3,218.20 3,219.61 7,680.2K
13:09 3,219.58 3,225.31 3,219.53 3,224.34 9,843.0K
13:10 3,224.12 3,224.12 3,218.68 3,219.01 10,469.9K
13:11 3,218.96 3,219.68 3,218.88 3,218.97 7,182.9K
13:12 3,218.57 3,223.10 3,218.30 3,222.78 9,252.7K
13:13 3,223.06 3,223.35 3,222.46 3,222.79 6,867.8K
13:14 3,223.01 3,226.54 3,222.93 3,226.06 8,732.7K
13:15 3,226.32 3,226.32 3,221.85 3,222.07 9,290.2K
13:16 3,221.99 3,224.52 3,221.99 3,224.43 7,163.5K
13:17 3,224.55 3,226.31 3,224.52 3,226.31 7,655.1K
13:18 3,226.17 3,229.81 3,226.07 3,229.81 9,019.2K
13:19 3,229.90 3,232.52 3,229.90 3,232.52 10,288.6K
13:20 3,232.82 3,233.73 3,232.80 3,233.55 11,477.8K
13:21 3,233.30 3,233.59 3,228.31 3,228.31 11,208.5K
13:22 3,228.84 3,230.04 3,228.84 3,229.40 8,860.2K
13:23 3,229.45 3,230.74 3,229.35 3,229.35 8,704.9K
13:24 3,229.57 3,231.38 3,229.46 3,230.55 8,288.0K
13:25 3,230.64 3,233.10 3,230.12 3,233.10 13,877.7K
13:26 3,233.51 3,238.14 3,233.51 3,238.14 12,336.0K
13:27 3,238.23 3,238.23 3,231.36 3,231.36 14,101.6K
13:28 3,231.58 3,235.24 3,231.48 3,235.24 8,345.6K
13:29 3,235.81 3,236.32 3,233.90 3,233.93 9,237.2K
13:30 3,234.40 3,235.38 3,234.28 3,235.12 8,842.3K
13:31 3,234.89 3,235.41 3,234.22 3,234.45 9,030.8K
13:32 3,234.31 3,238.08 3,234.31 3,237.76 13,627.0K
13:33 3,237.45 3,237.99 3,232.62 3,232.62 13,228.0K
13:34 3,232.17 3,232.29 3,227.20 3,227.22 12,659.9K
13:35 3,227.10 3,227.18 3,225.57 3,225.57 8,734.8K
13:36 3,225.50 3,225.51 3,224.38 3,224.57 8,593.6K
13:37 3,224.29 3,224.47 3,221.17 3,221.23 10,296.8K
13:38 3,220.90 3,222.33 3,220.33 3,221.93 9,865.9K
13:39 3,222.11 3,222.46 3,220.16 3,220.16 8,551.1K
13:40 3,220.10 3,220.28 3,218.79 3,219.58 11,505.7K
13:41 3,220.17 3,220.86 3,219.92 3,219.92 10,085.1K
13:42 3,220.35 3,220.35 3,218.40 3,218.51 9,913.1K
13:43 3,218.15 3,218.36 3,216.64 3,216.64 8,250.9K
13:44 3,216.89 3,217.70 3,216.53 3,216.53 9,081.3K
13:45 3,216.47 3,216.47 3,214.59 3,215.22 8,785.3K
13:46 3,214.54 3,214.54 3,212.87 3,212.93 9,474.6K
13:47 3,212.72 3,214.63 3,212.72 3,214.42 8,750.8K
13:48 3,214.70 3,214.81 3,213.38 3,214.53 8,921.6K
13:49 3,215.01 3,215.11 3,213.34 3,213.42 9,550.0K
13:50 3,213.51 3,214.27 3,212.93 3,214.27 7,989.0K
13:51 3,214.44 3,214.83 3,214.01 3,214.83 7,807.1K
13:52 3,215.04 3,215.58 3,210.55 3,210.55 15,057.9K
13:53 3,210.38 3,210.47 3,207.15 3,207.17 13,988.8K
13:54 3,207.27 3,209.26 3,207.12 3,208.76 12,281.3K
13:55 3,208.74 3,208.74 3,208.10 3,208.55 6,629.2K
13:56 3,208.52 3,209.67 3,208.51 3,209.17 8,759.5K
13:57 3,209.25 3,209.25 3,207.49 3,207.55 8,830.2K
13:58 3,207.56 3,207.56 3,206.92 3,206.98 10,949.5K
13:59 3,207.05 3,207.43 3,205.83 3,205.83 9,702.8K
14:00 3,205.56 3,205.68 3,202.88 3,202.96 15,638.4K
14:01 3,202.85 3,202.85 3,200.92 3,200.95 15,035.3K
14:02 3,200.46 3,200.46 3,199.05 3,199.75 19,809.3K
14:03 3,199.78 3,200.04 3,199.40 3,199.40 13,507.2K
14:04 3,199.25 3,199.58 3,197.04 3,197.04 14,740.1K
14:05 3,197.08 3,197.83 3,196.85 3,197.41 13,708.1K
14:06 3,197.47 3,197.47 3,195.43 3,195.43 12,467.4K
14:07 3,195.29 3,199.45 3,195.29 3,199.06 13,568.5K
14:08 3,198.96 3,198.96 3,195.70 3,195.70 10,337.1K
14:09 3,195.54 3,195.54 3,192.42 3,192.42 16,843.2K
14:10 3,191.56 3,194.53 3,191.07 3,193.72 19,217.8K
14:11 3,194.14 3,194.14 3,191.96 3,192.14 15,717.2K
14:12 3,191.98 3,193.04 3,190.08 3,191.56 16,442.1K
14:13 3,191.91 3,191.91 3,190.07 3,190.85 12,857.7K
14:14 3,190.42 3,196.64 3,189.79 3,196.59 20,158.1K
14:15 3,196.70 3,198.12 3,196.69 3,197.52 13,050.4K
14:16 3,197.49 3,200.98 3,197.39 3,199.65 11,713.9K
14:17 3,199.01 3,199.02 3,193.20 3,193.20 15,030.2K
14:18 3,192.85 3,193.20 3,192.07 3,192.07 14,355.4K
14:19 3,192.29 3,194.77 3,191.78 3,194.01 12,661.1K
14:20 3,193.73 3,193.73 3,190.99 3,191.04 10,661.7K
14:21 3,190.88 3,190.88 3,188.49 3,188.49 13,788.7K
14:22 3,188.42 3,189.02 3,187.44 3,189.02 15,550.9K
14:23 3,189.02 3,189.02 3,185.72 3,186.65 12,808.3K
14:24 3,186.34 3,186.34 3,184.56 3,184.56 13,543.1K
14:25 3,184.45 3,184.45 3,182.16 3,182.42 17,788.4K
14:26 3,182.68 3,185.77 3,182.14 3,185.49 19,787.5K
14:27 3,185.94 3,186.01 3,184.21 3,184.21 10,753.5K
14:28 3,184.48 3,184.48 3,182.93 3,183.45 12,620.2K
14:29 3,183.63 3,183.63 3,181.12 3,181.12 15,017.4K
14:30 3,180.89 3,180.89 3,177.50 3,177.50 23,739.0K
14:31 3,177.38 3,179.19 3,176.40 3,176.64 20,734.1K
14:32 3,176.13 3,176.20 3,172.45 3,172.65 25,937.0K
14:33 3,172.61 3,174.94 3,172.03 3,174.77 26,309.8K
14:34 3,174.50 3,184.85 3,174.50 3,184.85 23,173.3K
14:35 3,185.28 3,186.17 3,185.14 3,186.15 16,185.3K
14:36 3,186.64 3,189.78 3,186.64 3,188.39 15,176.4K
14:37 3,188.70 3,189.71 3,184.93 3,184.93 15,006.8K
14:38 3,184.16 3,184.16 3,174.57 3,176.53 26,021.8K
14:39 3,176.25 3,180.52 3,176.25 3,178.94 14,183.3K
14:40 3,178.79 3,179.53 3,176.48 3,176.65 14,358.5K
14:41 3,176.66 3,176.66 3,174.65 3,174.65 14,127.1K
14:42 3,174.66 3,174.66 3,171.01 3,171.05 17,345.5K
14:43 3,171.24 3,172.05 3,170.85 3,171.84 17,673.7K
14:44 3,171.86 3,171.86 3,169.13 3,169.13 20,579.9K
14:45 3,169.06 3,169.19 3,167.58 3,167.58 22,394.8K
14:46 3,167.32 3,167.43 3,163.78 3,163.78 28,361.0K
14:47 3,164.12 3,164.64 3,162.35 3,162.35 25,390.3K
14:48 3,162.06 3,162.71 3,160.18 3,160.23 25,178.7K
14:49 3,160.08 3,160.62 3,158.23 3,158.23 30,620.6K
14:50 3,158.38 3,161.74 3,158.25 3,161.03 32,704.2K
14:51 3,161.58 3,161.58 3,159.54 3,159.58 25,396.1K
14:52 3,159.31 3,160.21 3,159.31 3,159.84 23,334.3K
14:53 3,159.79 3,161.05 3,159.59 3,160.25 25,397.7K
14:54 3,160.21 3,160.21 3,158.46 3,158.46 27,038.7K
14:55 3,158.36 3,159.65 3,158.28 3,159.45 31,743.6K
14:56 3,159.79 3,159.79 3,158.89 3,158.89 33,448.6K
14:57 3,159.28 3,159.32 3,159.17 3,159.32 1,917.1K
14:58 3,159.32 3,159.32 3,159.32 3,159.32 0.0K
14:59 3,159.32 3,159.32 3,159.32 3,159.32 43,473.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし