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 3,200.60 3,200.60 3,200.60 3,200.60 21,578.5K
09:29 3,200.60 3,200.60 3,200.60 3,200.60 0.0K
09:30 3,200.60 3,204.69 3,196.32 3,204.61 93,532.6K
09:31 3,204.38 3,204.68 3,202.48 3,202.93 62,636.6K
09:32 3,202.74 3,202.74 3,195.85 3,195.85 50,744.7K
09:33 3,195.26 3,195.26 3,192.09 3,192.09 39,203.1K
09:34 3,191.12 3,195.96 3,190.27 3,195.58 37,631.7K
09:35 3,195.93 3,199.58 3,195.41 3,199.27 31,016.5K
09:36 3,199.06 3,205.27 3,198.97 3,204.78 28,348.5K
09:37 3,205.48 3,205.63 3,203.45 3,203.69 28,851.4K
09:38 3,203.55 3,203.55 3,200.13 3,200.13 36,615.6K
09:39 3,200.50 3,204.56 3,200.50 3,203.91 39,247.7K
09:40 3,204.37 3,208.97 3,204.37 3,208.24 43,914.8K
09:41 3,208.61 3,211.64 3,208.61 3,211.64 35,178.8K
09:42 3,211.30 3,214.19 3,211.30 3,214.19 32,689.9K
09:43 3,214.06 3,218.01 3,211.26 3,217.46 41,320.8K
09:44 3,217.28 3,217.81 3,215.96 3,217.28 30,881.3K
09:45 3,216.46 3,217.02 3,213.30 3,214.52 28,133.6K
09:46 3,214.41 3,219.37 3,214.41 3,219.37 32,056.4K
09:47 3,219.10 3,219.18 3,217.29 3,217.64 27,833.3K
09:48 3,217.16 3,217.78 3,215.54 3,215.95 25,891.5K
09:49 3,215.12 3,215.12 3,209.06 3,209.06 35,013.8K
09:50 3,208.28 3,208.45 3,206.70 3,207.16 28,194.4K
09:51 3,206.80 3,207.28 3,205.70 3,206.21 25,236.5K
09:52 3,206.29 3,210.61 3,206.29 3,209.86 23,433.5K
09:53 3,209.85 3,211.55 3,208.23 3,208.23 21,330.6K
09:54 3,207.88 3,208.86 3,207.88 3,208.58 18,366.3K
09:55 3,209.24 3,211.79 3,208.76 3,209.39 20,373.9K
09:56 3,208.91 3,208.91 3,203.67 3,204.85 39,743.6K
09:57 3,204.92 3,204.92 3,200.88 3,202.23 31,089.3K
09:58 3,202.18 3,205.76 3,201.71 3,205.76 21,379.3K
09:59 3,205.83 3,207.64 3,205.62 3,206.26 23,670.8K
10:00 3,205.96 3,207.43 3,205.86 3,207.43 24,141.6K
10:01 3,206.90 3,206.94 3,198.46 3,198.46 31,160.9K
10:02 3,198.45 3,201.83 3,198.23 3,201.38 22,179.5K
10:03 3,201.44 3,205.93 3,201.21 3,205.93 22,436.9K
10:04 3,205.21 3,206.27 3,204.73 3,206.01 17,529.4K
10:05 3,205.95 3,206.68 3,205.32 3,205.32 22,483.7K
10:06 3,205.41 3,208.25 3,205.18 3,208.15 16,502.9K
10:07 3,208.43 3,208.44 3,207.53 3,207.61 16,282.8K
10:08 3,207.62 3,211.90 3,207.62 3,211.75 21,610.9K
10:09 3,212.03 3,212.66 3,209.59 3,211.18 15,886.8K
10:10 3,211.28 3,213.70 3,211.28 3,213.02 16,519.9K
10:11 3,213.10 3,213.10 3,209.25 3,209.25 27,943.6K
10:12 3,209.28 3,210.45 3,207.45 3,208.29 16,065.7K
10:13 3,208.37 3,208.59 3,206.53 3,206.53 14,618.1K
10:14 3,206.72 3,207.56 3,204.53 3,204.56 14,899.1K
10:15 3,204.21 3,204.21 3,198.38 3,198.38 24,909.7K
10:16 3,198.30 3,199.33 3,197.58 3,199.21 19,866.3K
10:17 3,199.35 3,199.35 3,194.47 3,194.47 20,852.3K
10:18 3,193.90 3,194.22 3,192.52 3,192.52 17,567.9K
10:19 3,192.38 3,194.91 3,192.38 3,194.91 16,493.7K
10:20 3,195.21 3,196.58 3,195.21 3,195.82 14,242.1K
10:21 3,196.11 3,196.35 3,195.34 3,196.00 12,930.2K
10:22 3,195.61 3,197.61 3,195.61 3,197.49 10,049.9K
10:23 3,197.70 3,199.38 3,197.30 3,197.81 10,949.7K
10:24 3,197.59 3,200.48 3,197.59 3,200.48 10,962.8K
10:25 3,200.34 3,201.76 3,200.34 3,201.33 13,364.3K
10:26 3,201.46 3,204.28 3,201.46 3,204.28 12,177.8K
10:27 3,204.48 3,207.47 3,204.08 3,207.47 14,500.7K
10:28 3,207.54 3,209.65 3,207.54 3,208.97 13,186.8K
10:29 3,209.05 3,209.22 3,206.69 3,207.18 11,466.6K
10:30 3,207.43 3,209.76 3,206.72 3,209.76 11,262.8K
10:31 3,210.08 3,212.12 3,209.24 3,211.80 14,919.5K
10:32 3,211.57 3,213.66 3,211.32 3,212.59 12,318.2K
10:33 3,212.38 3,215.64 3,212.38 3,214.93 13,537.3K
10:34 3,214.41 3,214.41 3,209.61 3,209.61 11,475.5K
10:35 3,209.59 3,210.51 3,208.81 3,208.81 10,883.0K
10:36 3,209.00 3,215.47 3,209.00 3,215.25 12,319.6K
10:37 3,215.80 3,215.80 3,213.39 3,214.40 11,197.0K
10:38 3,214.54 3,215.97 3,214.54 3,215.48 9,081.8K
10:39 3,215.37 3,216.10 3,215.29 3,216.10 9,012.6K
10:40 3,216.14 3,216.62 3,212.93 3,212.93 12,310.2K
10:41 3,212.70 3,212.84 3,211.31 3,211.32 10,869.7K
10:42 3,211.04 3,211.04 3,207.45 3,207.45 12,125.3K
10:43 3,207.28 3,207.28 3,204.46 3,204.51 11,585.0K
10:44 3,204.49 3,207.57 3,204.49 3,207.28 13,771.2K
10:45 3,207.26 3,207.60 3,204.84 3,204.84 12,396.5K
10:46 3,204.88 3,206.58 3,204.65 3,206.57 9,717.3K
10:47 3,206.81 3,207.37 3,205.83 3,206.64 8,070.6K
10:48 3,206.79 3,207.27 3,204.65 3,204.65 9,436.8K
10:49 3,204.76 3,206.32 3,204.76 3,206.26 8,025.3K
10:50 3,206.28 3,207.86 3,206.28 3,206.94 9,299.9K
10:51 3,206.99 3,206.99 3,204.39 3,204.39 10,864.9K
10:52 3,204.82 3,208.81 3,204.82 3,208.82 11,076.1K
10:53 3,208.90 3,209.43 3,206.49 3,206.49 8,038.1K
10:54 3,205.80 3,205.80 3,204.59 3,205.06 11,053.4K
10:55 3,205.56 3,205.74 3,204.71 3,205.10 9,141.3K
10:56 3,205.33 3,207.65 3,205.31 3,207.25 10,808.7K
10:57 3,207.36 3,209.04 3,207.36 3,209.04 8,054.6K
10:58 3,209.17 3,210.24 3,208.35 3,209.22 9,313.3K
10:59 3,208.95 3,208.95 3,206.35 3,206.47 10,155.7K
11:00 3,206.01 3,206.23 3,204.88 3,205.32 11,227.0K
11:01 3,205.17 3,205.18 3,203.43 3,204.26 8,961.1K
11:02 3,203.85 3,204.95 3,202.50 3,202.58 8,157.8K
11:03 3,202.69 3,202.71 3,200.94 3,201.15 8,036.5K
11:04 3,201.23 3,201.88 3,200.83 3,201.11 7,364.0K
11:05 3,201.12 3,201.12 3,199.82 3,199.82 5,956.5K
11:06 3,199.59 3,199.65 3,196.95 3,196.95 8,954.1K
11:07 3,196.76 3,199.11 3,196.76 3,198.94 7,472.8K
11:08 3,199.26 3,199.26 3,197.79 3,197.79 5,491.0K
11:09 3,197.74 3,197.81 3,195.87 3,196.59 10,712.4K
11:10 3,196.90 3,200.50 3,196.90 3,200.50 9,021.6K
11:11 3,200.93 3,200.93 3,199.46 3,199.58 5,522.6K
11:12 3,199.72 3,199.72 3,198.65 3,198.82 6,841.3K
11:13 3,199.04 3,200.00 3,198.82 3,199.97 6,922.2K
11:14 3,200.05 3,200.14 3,199.26 3,199.26 5,707.9K
11:15 3,197.95 3,197.95 3,196.94 3,196.94 9,784.7K
11:16 3,197.20 3,198.69 3,197.20 3,198.61 7,945.6K
11:17 3,198.54 3,198.90 3,197.77 3,198.22 5,589.8K
11:18 3,198.02 3,199.85 3,197.98 3,199.33 6,162.6K
11:19 3,199.29 3,201.02 3,199.29 3,200.97 4,261.6K
11:20 3,200.88 3,202.44 3,200.88 3,202.44 4,679.2K
11:21 3,202.53 3,203.47 3,202.50 3,203.40 6,786.3K
11:22 3,203.47 3,205.85 3,203.47 3,205.85 7,271.9K
11:23 3,206.11 3,206.44 3,205.71 3,206.16 7,687.7K
11:24 3,206.47 3,206.86 3,205.54 3,205.79 5,569.3K
11:25 3,205.97 3,205.97 3,205.05 3,205.12 4,883.2K
11:26 3,205.32 3,205.73 3,204.03 3,204.03 5,609.2K
11:27 3,203.73 3,204.08 3,201.20 3,201.20 6,582.8K
11:28 3,201.37 3,201.70 3,200.55 3,201.06 5,675.7K
11:29 3,200.87 3,202.20 3,200.87 3,202.14 5,903.4K
11:30 3,202.19 3,202.20 3,202.19 3,202.20 524.8K
11:31 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:32 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:33 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:34 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:35 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:36 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:37 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:38 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:39 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:40 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:41 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:42 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:43 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:44 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:45 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:46 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:47 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:48 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:49 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:50 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:51 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:52 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:53 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:54 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:55 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:56 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:57 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:58 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
11:59 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:00 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:01 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:02 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:03 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:04 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:05 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:06 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:07 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:08 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:09 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:10 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:11 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:12 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:13 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:14 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:15 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:16 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:17 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:18 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:19 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:20 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:21 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:22 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:23 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:24 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:25 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:26 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:27 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:28 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:29 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:30 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:31 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:32 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:33 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:34 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:35 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:36 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:37 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:38 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:39 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:40 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:41 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:42 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:43 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:44 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:45 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:46 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:47 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:48 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:49 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:50 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:51 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:52 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:53 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:54 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:55 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:56 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:57 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:58 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
12:59 3,202.20 3,202.20 3,202.20 3,202.20 0.0K
13:00 3,202.20 3,202.92 3,200.62 3,201.42 22,771.6K
13:01 3,201.64 3,201.64 3,199.37 3,200.35 14,714.5K
13:02 3,200.37 3,203.83 3,200.37 3,203.83 11,423.9K
13:03 3,204.01 3,205.60 3,203.44 3,205.43 9,730.7K
13:04 3,205.61 3,205.87 3,204.87 3,205.09 11,376.9K
13:05 3,205.25 3,206.06 3,204.91 3,205.16 9,845.6K
13:06 3,205.03 3,205.03 3,204.21 3,204.21 8,274.7K
13:07 3,204.34 3,204.51 3,204.07 3,204.45 13,539.3K
13:08 3,204.05 3,204.05 3,200.64 3,200.84 14,046.7K
13:09 3,200.66 3,201.92 3,200.66 3,201.88 13,857.0K
13:10 3,201.79 3,201.79 3,201.20 3,201.43 14,368.3K
13:11 3,201.74 3,201.85 3,198.13 3,198.13 13,873.5K
13:12 3,198.22 3,199.23 3,197.77 3,199.23 10,728.7K
13:13 3,199.28 3,203.03 3,199.16 3,202.83 10,616.5K
13:14 3,203.04 3,204.55 3,203.04 3,204.55 9,631.7K
13:15 3,205.01 3,208.81 3,205.01 3,208.57 12,445.9K
13:16 3,208.50 3,209.10 3,208.00 3,209.10 15,116.7K
13:17 3,208.97 3,209.25 3,208.05 3,208.64 11,068.6K
13:18 3,208.60 3,208.60 3,205.49 3,205.49 10,549.4K
13:19 3,205.21 3,206.16 3,205.15 3,205.34 8,178.2K
13:20 3,205.16 3,206.28 3,205.16 3,206.28 8,146.3K
13:21 3,206.15 3,208.21 3,206.15 3,207.35 10,355.9K
13:22 3,207.61 3,209.11 3,207.61 3,208.47 9,921.4K
13:23 3,208.62 3,211.68 3,208.55 3,211.68 8,736.8K
13:24 3,212.20 3,212.37 3,210.29 3,210.84 14,815.3K
13:25 3,210.87 3,214.13 3,210.87 3,212.96 13,687.4K
13:26 3,213.24 3,216.65 3,213.24 3,216.57 22,341.8K
13:27 3,216.57 3,216.57 3,210.79 3,210.83 19,709.0K
13:28 3,210.65 3,211.75 3,210.48 3,211.11 13,845.6K
13:29 3,210.95 3,210.95 3,207.86 3,207.98 13,401.0K
13:30 3,208.02 3,209.55 3,208.02 3,208.43 8,884.8K
13:31 3,208.39 3,208.77 3,206.93 3,206.93 8,947.1K
13:32 3,206.92 3,209.09 3,206.60 3,209.10 9,105.1K
13:33 3,209.13 3,209.17 3,207.77 3,207.86 8,136.1K
13:34 3,207.84 3,207.98 3,207.07 3,207.07 7,291.6K
13:35 3,206.99 3,207.15 3,204.74 3,204.74 7,631.2K
13:36 3,204.55 3,206.05 3,204.54 3,205.00 9,105.4K
13:37 3,204.74 3,204.74 3,202.47 3,202.50 9,742.7K
13:38 3,202.55 3,202.55 3,201.84 3,202.29 8,815.1K
13:39 3,202.38 3,203.22 3,202.13 3,203.22 7,851.0K
13:40 3,203.33 3,204.25 3,203.17 3,204.15 7,978.3K
13:41 3,204.12 3,204.83 3,204.12 3,204.54 10,536.8K
13:42 3,204.59 3,205.34 3,204.51 3,205.34 7,557.8K
13:43 3,205.46 3,206.12 3,205.31 3,205.97 6,826.2K
13:44 3,206.27 3,206.48 3,205.45 3,205.90 6,101.9K
13:45 3,205.95 3,206.36 3,205.53 3,205.61 5,358.5K
13:46 3,205.78 3,206.88 3,205.78 3,206.78 6,555.6K
13:47 3,206.57 3,206.62 3,205.06 3,205.63 6,684.3K
13:48 3,205.74 3,208.39 3,205.69 3,208.37 8,625.2K
13:49 3,208.37 3,211.00 3,208.16 3,210.92 10,127.5K
13:50 3,210.94 3,211.91 3,210.94 3,211.27 11,874.5K
13:51 3,211.24 3,211.47 3,208.44 3,208.96 9,524.2K
13:52 3,209.28 3,212.46 3,209.20 3,212.46 9,355.7K
13:53 3,212.49 3,212.49 3,209.82 3,209.88 8,599.0K
13:54 3,209.84 3,209.84 3,206.16 3,206.16 12,081.0K
13:55 3,205.66 3,205.66 3,201.53 3,201.53 15,919.4K
13:56 3,201.59 3,201.59 3,200.54 3,200.91 12,992.6K
13:57 3,200.54 3,200.58 3,199.05 3,199.46 9,769.8K
13:58 3,199.28 3,199.75 3,198.91 3,199.33 8,458.0K
13:59 3,199.15 3,199.15 3,197.35 3,197.49 7,563.8K
14:00 3,197.63 3,198.24 3,196.62 3,197.36 10,810.5K
14:01 3,197.20 3,198.00 3,197.20 3,197.55 7,894.6K
14:02 3,197.41 3,198.78 3,197.18 3,198.78 7,563.2K
14:03 3,198.86 3,199.30 3,197.32 3,197.32 8,186.5K
14:04 3,197.53 3,197.53 3,192.56 3,192.56 18,288.5K
14:05 3,192.35 3,192.35 3,190.91 3,191.51 14,752.7K
14:06 3,191.55 3,191.58 3,188.54 3,188.54 12,865.1K
14:07 3,188.47 3,188.47 3,185.47 3,185.62 17,842.2K
14:08 3,185.60 3,185.97 3,184.52 3,184.57 14,540.7K
14:09 3,184.43 3,184.43 3,181.53 3,181.53 26,396.1K
14:10 3,181.26 3,181.26 3,178.63 3,178.68 20,424.1K
14:11 3,178.88 3,181.73 3,178.59 3,181.73 13,305.0K
14:12 3,181.75 3,183.33 3,181.75 3,182.37 12,593.2K
14:13 3,182.65 3,183.27 3,181.95 3,183.00 9,767.1K
14:14 3,182.95 3,184.30 3,182.95 3,183.76 9,891.7K
14:15 3,183.59 3,184.95 3,183.39 3,184.92 11,878.0K
14:16 3,185.17 3,186.45 3,185.17 3,186.14 9,864.7K
14:17 3,185.93 3,185.93 3,181.53 3,181.53 13,836.5K
14:18 3,181.39 3,181.39 3,171.76 3,171.76 32,118.5K
14:19 3,171.42 3,178.76 3,171.22 3,178.76 23,515.0K
14:20 3,178.66 3,179.22 3,176.64 3,176.91 10,498.4K
14:21 3,177.55 3,179.63 3,177.55 3,179.63 9,663.7K
14:22 3,180.16 3,181.66 3,180.16 3,181.47 8,672.7K
14:23 3,181.75 3,182.74 3,181.74 3,182.74 6,863.1K
14:24 3,182.92 3,182.95 3,179.59 3,179.59 8,813.4K
14:25 3,179.96 3,181.42 3,179.96 3,181.08 8,932.2K
14:26 3,180.87 3,184.21 3,180.87 3,183.93 9,322.1K
14:27 3,183.90 3,186.92 3,183.90 3,186.82 9,320.5K
14:28 3,186.91 3,189.96 3,186.91 3,189.96 8,603.3K
14:29 3,190.13 3,192.27 3,190.11 3,192.27 9,558.0K
14:30 3,192.35 3,196.06 3,192.35 3,195.03 14,181.8K
14:31 3,195.11 3,195.29 3,192.38 3,192.57 9,443.7K
14:32 3,192.29 3,193.26 3,192.08 3,192.21 9,903.3K
14:33 3,192.14 3,192.14 3,191.24 3,191.24 12,606.3K
14:34 3,191.55 3,193.04 3,189.73 3,193.04 11,194.9K
14:35 3,193.38 3,197.69 3,193.34 3,197.58 13,949.5K
14:36 3,197.27 3,197.63 3,195.47 3,195.73 15,839.3K
14:37 3,195.58 3,195.58 3,194.45 3,194.45 9,644.7K
14:38 3,194.18 3,194.18 3,191.04 3,191.04 14,173.3K
14:39 3,190.99 3,193.55 3,190.99 3,193.09 8,829.1K
14:40 3,192.49 3,193.43 3,192.24 3,193.24 9,143.9K
14:41 3,193.53 3,193.92 3,193.07 3,193.35 9,242.7K
14:42 3,193.14 3,193.45 3,192.31 3,192.31 10,179.1K
14:43 3,192.40 3,195.02 3,192.40 3,194.60 13,922.4K
14:44 3,194.77 3,195.09 3,194.50 3,195.05 10,701.8K
14:45 3,195.02 3,195.52 3,194.71 3,195.50 14,531.5K
14:46 3,195.64 3,198.51 3,195.41 3,198.51 14,929.5K
14:47 3,198.77 3,200.49 3,198.75 3,200.49 13,045.4K
14:48 3,200.30 3,200.76 3,200.30 3,200.41 11,779.8K
14:49 3,200.55 3,201.30 3,199.71 3,199.71 15,482.2K
14:50 3,199.64 3,200.65 3,199.64 3,200.63 13,869.8K
14:51 3,200.36 3,200.59 3,199.77 3,199.81 14,856.6K
14:52 3,199.74 3,199.95 3,199.29 3,199.45 15,656.1K
14:53 3,199.21 3,199.50 3,198.68 3,198.68 16,686.9K
14:54 3,198.51 3,199.09 3,198.40 3,198.92 18,117.8K
14:55 3,199.14 3,199.38 3,198.83 3,199.07 17,542.7K
14:56 3,199.01 3,199.67 3,198.76 3,198.86 19,958.6K
14:57 3,199.17 3,199.20 3,199.17 3,199.19 1,490.3K
14:58 3,199.19 3,199.19 3,199.19 3,199.19 0.0K
14:59 3,199.19 3,199.19 3,199.19 3,199.19 32,628.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし