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 3,167.38 3,167.38 3,167.38 3,167.38 23,050.4K
09:29 3,167.38 3,167.38 3,167.38 3,167.38 0.0K
09:30 3,165.71 3,168.34 3,160.04 3,167.51 87,298.6K
09:31 3,167.53 3,167.53 3,163.59 3,163.59 72,351.6K
09:32 3,163.67 3,163.67 3,157.62 3,162.06 56,491.5K
09:33 3,162.30 3,167.55 3,161.33 3,165.81 45,852.4K
09:34 3,166.24 3,166.37 3,162.59 3,163.15 51,936.1K
09:35 3,163.22 3,171.26 3,163.22 3,170.37 39,609.2K
09:36 3,168.68 3,170.27 3,167.87 3,169.44 44,117.4K
09:37 3,169.05 3,172.27 3,168.49 3,171.48 40,343.9K
09:38 3,171.70 3,176.58 3,171.70 3,176.58 36,952.9K
09:39 3,176.71 3,177.10 3,174.08 3,175.20 39,365.9K
09:40 3,175.53 3,178.40 3,175.53 3,177.67 37,881.5K
09:41 3,177.52 3,181.32 3,175.95 3,180.22 35,131.2K
09:42 3,178.93 3,178.93 3,174.20 3,175.56 35,010.4K
09:43 3,175.21 3,179.58 3,175.21 3,177.86 28,179.1K
09:44 3,178.03 3,181.20 3,177.47 3,178.07 31,401.7K
09:45 3,178.51 3,181.08 3,176.54 3,181.08 35,006.5K
09:46 3,180.21 3,184.36 3,180.01 3,184.12 31,270.8K
09:47 3,183.68 3,184.37 3,181.56 3,182.37 30,140.8K
09:48 3,182.04 3,183.40 3,180.33 3,180.39 27,989.4K
09:49 3,180.75 3,181.31 3,178.14 3,179.51 24,686.1K
09:50 3,179.49 3,179.85 3,177.47 3,177.66 25,780.2K
09:51 3,177.46 3,179.33 3,177.37 3,178.76 24,418.9K
09:52 3,178.88 3,180.28 3,176.96 3,176.99 20,509.4K
09:53 3,177.09 3,177.09 3,172.22 3,172.36 23,150.7K
09:54 3,171.97 3,175.40 3,171.56 3,174.88 22,289.5K
09:55 3,173.59 3,174.23 3,171.12 3,171.12 20,429.5K
09:56 3,171.28 3,171.28 3,166.35 3,166.35 24,494.8K
09:57 3,166.43 3,168.27 3,166.43 3,167.30 25,410.9K
09:58 3,166.93 3,167.51 3,165.65 3,167.51 17,038.6K
09:59 3,167.79 3,169.44 3,167.79 3,169.33 18,459.2K
10:00 3,169.79 3,171.98 3,169.79 3,171.98 18,321.8K
10:01 3,171.90 3,178.25 3,171.90 3,178.25 22,684.8K
10:02 3,178.57 3,183.22 3,178.57 3,182.13 18,577.4K
10:03 3,182.63 3,182.85 3,181.05 3,182.35 17,866.9K
10:04 3,182.24 3,185.34 3,182.24 3,185.34 20,789.0K
10:05 3,185.32 3,187.14 3,182.10 3,187.14 19,081.5K
10:06 3,188.30 3,188.52 3,184.17 3,185.73 17,784.2K
10:07 3,185.80 3,185.94 3,181.47 3,182.16 18,385.0K
10:08 3,181.95 3,181.95 3,176.34 3,176.34 19,564.2K
10:09 3,176.41 3,176.46 3,173.43 3,174.60 15,867.3K
10:10 3,174.84 3,176.85 3,174.54 3,176.21 14,598.4K
10:11 3,175.75 3,177.82 3,175.75 3,177.17 12,682.5K
10:12 3,177.25 3,178.20 3,176.68 3,176.68 14,719.9K
10:13 3,176.12 3,182.65 3,176.12 3,182.65 13,657.2K
10:14 3,182.86 3,182.92 3,181.02 3,182.50 16,201.2K
10:15 3,182.19 3,183.09 3,182.05 3,182.89 14,240.0K
10:16 3,183.06 3,186.61 3,183.06 3,186.09 18,262.9K
10:17 3,185.94 3,185.94 3,181.99 3,182.61 17,840.5K
10:18 3,182.36 3,183.07 3,181.18 3,183.01 11,931.0K
10:19 3,182.85 3,183.52 3,181.32 3,183.28 15,749.4K
10:20 3,183.22 3,184.42 3,177.87 3,177.87 19,663.6K
10:21 3,178.39 3,179.33 3,177.92 3,179.04 12,423.3K
10:22 3,179.32 3,183.19 3,179.03 3,183.19 9,202.9K
10:23 3,183.15 3,183.53 3,182.52 3,183.48 19,700.4K
10:24 3,183.69 3,183.86 3,181.26 3,182.30 12,802.9K
10:25 3,182.18 3,182.22 3,179.41 3,179.90 15,697.9K
10:26 3,179.74 3,179.74 3,171.87 3,171.87 23,490.2K
10:27 3,171.46 3,171.46 3,170.29 3,170.64 19,325.6K
10:28 3,170.39 3,170.65 3,168.32 3,168.51 11,402.9K
10:29 3,168.80 3,168.80 3,165.92 3,165.92 13,197.9K
10:30 3,166.09 3,169.20 3,164.55 3,169.20 19,329.3K
10:31 3,169.85 3,171.57 3,168.95 3,169.21 17,004.2K
10:32 3,169.04 3,169.04 3,163.48 3,163.48 16,502.8K
10:33 3,163.44 3,165.14 3,162.52 3,164.98 16,308.8K
10:34 3,165.37 3,165.57 3,162.19 3,162.47 12,685.4K
10:35 3,162.38 3,162.51 3,161.91 3,162.37 11,444.9K
10:36 3,162.26 3,162.26 3,160.60 3,161.42 10,872.5K
10:37 3,161.63 3,163.46 3,161.63 3,163.13 10,725.8K
10:38 3,163.26 3,163.26 3,161.24 3,161.24 9,146.0K
10:39 3,161.50 3,164.52 3,161.50 3,164.52 9,012.5K
10:40 3,164.88 3,166.79 3,164.42 3,165.48 9,718.3K
10:41 3,165.21 3,165.84 3,162.15 3,162.15 11,076.8K
10:42 3,161.76 3,164.87 3,161.32 3,164.59 13,588.0K
10:43 3,164.38 3,164.55 3,162.90 3,164.17 10,294.9K
10:44 3,164.12 3,164.95 3,163.98 3,164.76 7,504.8K
10:45 3,165.37 3,165.37 3,164.09 3,164.83 6,337.9K
10:46 3,164.41 3,164.83 3,163.20 3,164.83 10,855.8K
10:47 3,164.93 3,168.42 3,164.77 3,168.42 8,559.4K
10:48 3,168.58 3,169.45 3,168.44 3,169.44 9,317.8K
10:49 3,169.76 3,170.12 3,167.41 3,167.93 10,896.6K
10:50 3,167.84 3,168.14 3,166.35 3,167.28 7,935.4K
10:51 3,167.16 3,168.80 3,166.67 3,168.80 7,256.0K
10:52 3,168.41 3,168.64 3,166.42 3,167.52 6,616.6K
10:53 3,167.50 3,169.24 3,167.01 3,169.13 8,794.1K
10:54 3,169.58 3,173.75 3,169.58 3,173.75 13,527.3K
10:55 3,173.76 3,173.76 3,171.18 3,171.52 8,613.6K
10:56 3,171.58 3,174.25 3,171.58 3,173.86 6,774.0K
10:57 3,174.01 3,177.62 3,173.52 3,177.62 8,522.2K
10:58 3,176.94 3,180.79 3,176.69 3,180.79 13,234.1K
10:59 3,180.97 3,180.97 3,178.46 3,180.01 10,541.8K
11:00 3,180.26 3,181.64 3,180.26 3,181.31 8,977.8K
11:01 3,181.11 3,182.61 3,180.95 3,182.36 9,215.1K
11:02 3,182.57 3,185.02 3,182.57 3,185.02 14,007.6K
11:03 3,184.86 3,186.45 3,184.37 3,185.16 11,304.6K
11:04 3,185.62 3,185.62 3,183.70 3,184.94 12,654.8K
11:05 3,185.42 3,188.66 3,185.26 3,188.66 14,836.2K
11:06 3,188.25 3,189.67 3,187.35 3,187.35 11,549.5K
11:07 3,187.32 3,187.32 3,181.25 3,181.25 14,773.7K
11:08 3,181.34 3,182.12 3,181.04 3,182.12 10,342.5K
11:09 3,182.22 3,185.12 3,181.94 3,184.75 9,306.2K
11:10 3,184.68 3,184.81 3,182.13 3,182.32 9,128.4K
11:11 3,182.91 3,188.47 3,182.91 3,188.40 11,370.0K
11:12 3,188.34 3,188.34 3,187.20 3,187.72 7,815.6K
11:13 3,187.83 3,187.83 3,184.43 3,184.46 10,496.5K
11:14 3,184.40 3,184.78 3,181.77 3,181.98 8,071.8K
11:15 3,181.58 3,182.75 3,181.27 3,182.75 6,576.2K
11:16 3,182.94 3,183.31 3,181.56 3,183.31 9,089.1K
11:17 3,183.46 3,183.46 3,182.68 3,182.68 7,312.9K
11:18 3,182.68 3,185.03 3,182.68 3,184.74 7,536.5K
11:19 3,184.77 3,185.04 3,182.06 3,182.06 7,952.8K
11:20 3,181.94 3,187.80 3,181.94 3,187.80 9,658.3K
11:21 3,187.98 3,190.80 3,187.98 3,190.80 7,977.7K
11:22 3,190.41 3,191.00 3,189.51 3,189.51 8,043.2K
11:23 3,189.67 3,192.53 3,189.67 3,192.18 10,503.1K
11:24 3,192.00 3,193.68 3,191.72 3,193.07 10,642.2K
11:25 3,193.45 3,193.53 3,192.00 3,192.65 9,132.5K
11:26 3,192.85 3,195.02 3,192.65 3,194.82 9,417.6K
11:27 3,194.83 3,197.29 3,194.83 3,197.29 11,437.3K
11:28 3,197.35 3,197.57 3,196.66 3,197.24 10,972.1K
11:29 3,197.32 3,198.39 3,196.94 3,198.18 10,089.5K
11:30 3,198.47 3,198.47 3,198.39 3,198.39 642.8K
11:31 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:32 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:33 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:34 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:35 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:36 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:37 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:38 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:39 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:40 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:41 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:42 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:43 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:44 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:45 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:46 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:47 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:48 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:49 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:50 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:51 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:52 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:53 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:54 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:55 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:56 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:57 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:58 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
11:59 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:00 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:01 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:02 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:03 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:04 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:05 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:06 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:07 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:08 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:09 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:10 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:11 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:12 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:13 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:14 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:15 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:16 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:17 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:18 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:19 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:20 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:21 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:22 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:23 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:24 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:25 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:26 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:27 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:28 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:29 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:30 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:31 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:32 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:33 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:34 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:35 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:36 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:37 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:38 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:39 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:40 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:41 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:42 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:43 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:44 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:45 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:46 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:47 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:48 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:49 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:50 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:51 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:52 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:53 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:54 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:55 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:56 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:57 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:58 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
12:59 3,198.39 3,198.39 3,198.39 3,198.39 0.0K
13:00 3,198.39 3,201.84 3,197.61 3,200.16 48,278.9K
13:01 3,200.01 3,200.01 3,197.28 3,197.28 25,563.4K
13:02 3,197.30 3,197.30 3,194.62 3,196.03 19,001.2K
13:03 3,196.06 3,196.19 3,191.25 3,191.77 14,517.9K
13:04 3,191.74 3,192.29 3,191.08 3,192.14 11,557.7K
13:05 3,191.99 3,195.56 3,191.73 3,195.56 14,338.9K
13:06 3,195.68 3,195.68 3,192.00 3,192.18 11,636.0K
13:07 3,192.83 3,199.68 3,192.83 3,199.30 16,608.0K
13:08 3,199.42 3,199.52 3,196.74 3,197.19 13,939.1K
13:09 3,197.32 3,198.19 3,195.85 3,198.19 14,288.3K
13:10 3,198.45 3,200.74 3,198.33 3,200.70 14,072.1K
13:11 3,200.29 3,201.34 3,199.25 3,199.57 16,069.1K
13:12 3,200.11 3,205.44 3,200.11 3,205.44 15,778.1K
13:13 3,205.47 3,208.41 3,205.47 3,208.04 17,822.6K
13:14 3,208.44 3,211.59 3,208.28 3,211.59 22,136.7K
13:15 3,211.73 3,212.87 3,210.99 3,211.13 25,004.1K
13:16 3,211.47 3,214.69 3,211.42 3,214.65 20,471.3K
13:17 3,214.36 3,214.51 3,212.01 3,212.50 19,266.9K
13:18 3,212.28 3,212.28 3,209.41 3,210.92 18,636.0K
13:19 3,210.83 3,210.83 3,207.31 3,207.49 14,187.9K
13:20 3,207.25 3,210.29 3,207.11 3,210.11 19,272.0K
13:21 3,209.98 3,210.53 3,207.93 3,207.93 13,489.1K
13:22 3,207.84 3,207.92 3,205.85 3,205.85 12,599.0K
13:23 3,205.58 3,207.52 3,205.15 3,207.52 12,592.0K
13:24 3,207.56 3,207.76 3,205.90 3,207.71 9,708.1K
13:25 3,207.93 3,207.93 3,207.13 3,207.26 11,598.3K
13:26 3,207.35 3,211.90 3,207.35 3,211.90 16,871.5K
13:27 3,212.13 3,214.75 3,212.13 3,214.75 12,880.6K
13:28 3,214.82 3,215.86 3,214.82 3,215.22 15,498.6K
13:29 3,215.22 3,217.50 3,214.58 3,214.58 14,451.5K
13:30 3,214.27 3,214.27 3,205.58 3,205.58 25,992.2K
13:31 3,205.36 3,207.90 3,204.98 3,207.90 13,972.3K
13:32 3,207.81 3,207.95 3,206.68 3,207.39 10,527.1K
13:33 3,207.46 3,207.46 3,204.21 3,204.21 12,933.9K
13:34 3,204.00 3,204.00 3,201.64 3,201.74 13,522.9K
13:35 3,201.65 3,202.06 3,200.02 3,200.02 13,102.9K
13:36 3,200.14 3,200.19 3,199.07 3,199.17 10,621.2K
13:37 3,199.24 3,199.24 3,197.17 3,197.41 11,646.2K
13:38 3,197.20 3,197.84 3,196.85 3,197.77 10,227.0K
13:39 3,198.06 3,199.62 3,198.06 3,199.37 9,958.9K
13:40 3,199.49 3,199.82 3,197.89 3,197.89 9,889.8K
13:41 3,197.91 3,198.52 3,197.69 3,197.92 8,063.6K
13:42 3,197.99 3,198.66 3,197.90 3,198.59 8,666.4K
13:43 3,198.63 3,202.26 3,198.55 3,201.70 11,164.6K
13:44 3,201.87 3,201.87 3,197.13 3,197.13 12,047.9K
13:45 3,197.03 3,197.03 3,190.04 3,190.04 21,603.6K
13:46 3,189.91 3,190.25 3,189.00 3,190.25 11,794.2K
13:47 3,190.12 3,191.90 3,190.12 3,191.60 9,047.8K
13:48 3,191.25 3,191.25 3,188.55 3,188.55 9,283.9K
13:49 3,188.48 3,188.59 3,187.31 3,187.64 8,915.3K
13:50 3,187.46 3,189.86 3,187.42 3,188.56 12,028.3K
13:51 3,188.44 3,190.19 3,188.44 3,190.19 7,917.3K
13:52 3,190.39 3,192.95 3,190.39 3,192.76 8,491.0K
13:53 3,192.72 3,192.85 3,191.53 3,191.91 7,218.6K
13:54 3,191.86 3,193.24 3,191.85 3,192.89 5,272.3K
13:55 3,192.77 3,194.58 3,192.72 3,194.40 6,151.6K
13:56 3,194.47 3,196.02 3,194.28 3,195.93 7,170.4K
13:57 3,195.94 3,196.29 3,194.84 3,195.14 7,944.0K
13:58 3,195.07 3,195.07 3,191.06 3,191.06 12,971.5K
13:59 3,190.99 3,194.94 3,190.95 3,194.94 9,652.0K
14:00 3,195.01 3,195.01 3,190.91 3,190.97 9,585.1K
14:01 3,190.73 3,190.87 3,184.90 3,185.01 22,562.9K
14:02 3,184.70 3,184.70 3,182.59 3,182.62 13,829.0K
14:03 3,182.42 3,184.90 3,182.42 3,184.90 10,452.9K
14:04 3,185.47 3,187.93 3,185.47 3,187.93 9,603.9K
14:05 3,188.31 3,191.70 3,188.09 3,191.70 7,660.0K
14:06 3,191.77 3,193.34 3,191.77 3,193.34 10,953.0K
14:07 3,193.43 3,193.99 3,192.50 3,193.43 8,194.2K
14:08 3,193.27 3,193.27 3,192.09 3,192.15 8,509.0K
14:09 3,192.03 3,194.18 3,191.69 3,194.18 8,785.2K
14:10 3,194.33 3,194.33 3,191.91 3,192.09 7,434.2K
14:11 3,191.47 3,191.47 3,188.82 3,188.82 9,123.4K
14:12 3,187.96 3,187.96 3,184.21 3,185.54 14,422.4K
14:13 3,186.23 3,188.71 3,185.69 3,188.71 9,856.4K
14:14 3,188.57 3,188.57 3,186.18 3,186.56 7,285.7K
14:15 3,186.53 3,186.73 3,185.06 3,185.23 7,545.0K
14:16 3,185.25 3,185.32 3,184.87 3,185.02 7,932.9K
14:17 3,184.79 3,184.88 3,183.58 3,183.63 7,657.2K
14:18 3,183.82 3,185.65 3,183.82 3,185.65 7,578.3K
14:19 3,185.83 3,186.91 3,185.41 3,186.91 6,801.4K
14:20 3,187.11 3,188.27 3,187.08 3,188.27 6,458.3K
14:21 3,188.54 3,188.67 3,187.93 3,188.50 8,042.0K
14:22 3,188.35 3,190.77 3,188.35 3,190.77 7,728.5K
14:23 3,191.05 3,192.99 3,191.05 3,192.99 7,670.1K
14:24 3,193.45 3,194.33 3,193.20 3,193.69 7,529.4K
14:25 3,193.76 3,196.59 3,193.76 3,196.40 10,955.4K
14:26 3,196.93 3,199.72 3,196.93 3,199.72 11,234.0K
14:27 3,200.03 3,200.48 3,199.21 3,200.33 9,440.3K
14:28 3,200.24 3,200.39 3,199.29 3,199.67 9,496.2K
14:29 3,199.69 3,199.74 3,199.16 3,199.51 7,921.8K
14:30 3,199.16 3,204.85 3,199.16 3,204.85 16,125.8K
14:31 3,205.20 3,205.20 3,204.12 3,204.76 10,104.8K
14:32 3,204.64 3,205.57 3,204.64 3,205.45 9,106.6K
14:33 3,205.69 3,205.69 3,204.71 3,204.89 9,400.1K
14:34 3,204.93 3,205.18 3,203.94 3,204.10 10,926.6K
14:35 3,203.45 3,203.87 3,201.23 3,201.23 12,489.2K
14:36 3,200.99 3,200.99 3,198.99 3,199.05 10,804.7K
14:37 3,198.95 3,199.73 3,198.60 3,199.66 9,001.2K
14:38 3,199.40 3,199.79 3,198.98 3,199.22 9,437.6K
14:39 3,199.10 3,199.20 3,198.58 3,198.71 9,653.9K
14:40 3,198.44 3,198.44 3,195.69 3,195.82 15,700.9K
14:41 3,195.73 3,198.53 3,195.73 3,198.53 11,351.5K
14:42 3,198.69 3,201.51 3,198.69 3,201.51 14,845.5K
14:43 3,201.37 3,202.22 3,201.31 3,202.16 11,688.5K
14:44 3,202.02 3,202.94 3,202.02 3,202.80 10,808.3K
14:45 3,202.91 3,203.49 3,202.78 3,203.38 13,225.9K
14:46 3,203.55 3,204.36 3,203.04 3,204.21 13,322.6K
14:47 3,204.47 3,205.51 3,204.44 3,205.50 14,522.0K
14:48 3,205.64 3,205.85 3,205.09 3,205.77 15,787.3K
14:49 3,205.93 3,206.57 3,205.91 3,206.57 16,845.1K
14:50 3,206.46 3,206.88 3,205.63 3,206.88 19,700.5K
14:51 3,206.77 3,206.85 3,205.51 3,206.71 20,739.6K
14:52 3,206.60 3,207.70 3,206.54 3,207.70 19,655.6K
14:53 3,207.55 3,208.26 3,207.29 3,208.26 20,632.4K
14:54 3,208.39 3,208.39 3,207.52 3,207.96 22,428.8K
14:55 3,207.79 3,207.82 3,206.96 3,207.15 23,907.2K
14:56 3,207.34 3,208.35 3,207.34 3,208.35 26,330.1K
14:57 3,208.18 3,208.18 3,208.07 3,208.07 2,270.6K
14:58 3,208.07 3,208.07 3,208.07 3,208.07 0.0K
14:59 3,208.07 3,208.07 3,208.07 3,208.07 43,974.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし