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 3,025.79 3,025.79 3,025.79 3,025.79 22,653.2K
09:29 3,025.79 3,025.79 3,025.79 3,025.79 0.0K
09:30 3,025.79 3,026.99 3,021.92 3,021.92 70,410.3K
09:31 3,023.27 3,025.24 3,021.87 3,021.87 42,272.3K
09:32 3,021.54 3,021.54 3,017.71 3,017.87 37,887.5K
09:33 3,017.64 3,019.04 3,014.77 3,015.36 36,166.1K
09:34 3,015.30 3,015.30 3,009.35 3,009.35 33,492.6K
09:35 3,008.77 3,008.77 2,997.27 2,999.27 52,357.1K
09:36 2,999.69 3,003.79 2,996.96 3,003.79 41,642.8K
09:37 3,004.56 3,006.94 3,004.09 3,006.94 37,127.2K
09:38 3,007.34 3,007.34 3,000.78 3,000.78 35,157.0K
09:39 3,000.63 3,000.63 2,996.61 2,996.76 41,132.9K
09:40 2,996.56 3,003.59 2,996.56 3,003.59 35,010.3K
09:41 3,003.38 3,003.38 2,999.46 2,999.49 29,139.3K
09:42 2,999.32 3,005.33 2,999.25 3,005.04 22,325.7K
09:43 3,005.48 3,006.88 3,005.25 3,006.33 17,521.2K
09:44 3,005.99 3,005.99 3,002.82 3,002.82 19,997.4K
09:45 3,002.62 3,002.62 2,996.95 2,996.95 26,530.0K
09:46 2,996.77 2,996.77 2,989.60 2,989.60 24,845.3K
09:47 2,989.63 2,992.37 2,989.63 2,990.30 19,728.3K
09:48 2,990.47 2,992.94 2,987.72 2,987.72 20,728.1K
09:49 2,987.30 2,987.30 2,983.41 2,985.54 27,276.1K
09:50 2,985.02 2,985.26 2,983.83 2,983.83 21,632.9K
09:51 2,983.92 2,991.58 2,983.92 2,991.49 24,498.9K
09:52 2,990.86 2,990.86 2,983.68 2,983.68 20,329.0K
09:53 2,983.92 2,988.22 2,983.92 2,987.26 13,002.9K
09:54 2,987.51 2,990.70 2,987.46 2,988.90 17,227.1K
09:55 2,989.13 2,994.65 2,989.13 2,991.93 20,753.7K
09:56 2,991.81 2,992.06 2,987.42 2,987.42 24,438.3K
09:57 2,987.11 2,991.47 2,987.11 2,991.01 29,881.0K
09:58 2,990.96 2,995.34 2,990.96 2,994.60 18,156.7K
09:59 2,994.81 2,998.52 2,994.81 2,996.70 17,112.4K
10:00 2,996.80 2,996.80 2,991.90 2,992.55 28,220.8K
10:01 2,992.39 2,993.53 2,989.45 2,993.53 22,124.1K
10:02 2,993.19 2,993.19 2,983.80 2,983.80 24,853.4K
10:03 2,983.94 2,988.44 2,983.94 2,987.87 24,518.0K
10:04 2,987.62 2,987.62 2,984.71 2,985.04 15,908.9K
10:05 2,985.79 2,986.10 2,983.71 2,983.71 13,774.7K
10:06 2,983.78 2,983.78 2,978.95 2,978.95 21,895.6K
10:07 2,978.74 2,980.40 2,978.03 2,978.98 20,466.1K
10:08 2,978.88 2,980.08 2,977.92 2,979.12 18,225.0K
10:09 2,979.88 2,985.34 2,979.88 2,985.10 18,070.9K
10:10 2,985.61 2,990.18 2,985.59 2,990.18 14,041.1K
10:11 2,990.47 2,991.70 2,990.10 2,991.67 13,618.6K
10:12 2,991.90 2,996.31 2,991.90 2,995.28 13,589.9K
10:13 2,995.51 3,003.36 2,995.51 3,003.36 17,010.4K
10:14 3,003.36 3,003.36 2,999.53 2,999.53 15,117.4K
10:15 2,999.38 3,004.43 2,998.53 3,004.43 14,791.7K
10:16 3,004.82 3,004.82 3,001.28 3,001.40 13,444.5K
10:17 3,001.31 3,005.53 3,001.31 3,004.65 13,556.7K
10:18 3,004.55 3,004.55 2,998.52 2,998.52 13,129.8K
10:19 2,998.45 2,998.45 2,995.74 2,996.09 9,502.4K
10:20 2,995.80 2,995.88 2,995.04 2,995.47 7,892.6K
10:21 2,995.68 2,998.59 2,995.67 2,996.80 9,112.3K
10:22 2,996.65 2,996.65 2,993.60 2,995.63 11,436.4K
10:23 2,995.57 2,997.52 2,994.26 2,997.52 8,195.0K
10:24 2,997.72 2,998.01 2,995.36 2,996.22 9,165.0K
10:25 2,996.47 3,001.09 2,996.47 3,001.09 8,495.3K
10:26 3,001.39 3,001.39 2,996.34 2,996.97 9,212.9K
10:27 2,996.90 3,004.86 2,996.90 3,004.86 10,224.2K
10:28 3,005.98 3,014.07 3,005.98 3,014.03 15,706.4K
10:29 3,014.43 3,020.82 3,014.43 3,020.82 15,698.1K
10:30 3,018.73 3,020.49 3,018.60 3,019.57 17,109.8K
10:31 3,019.36 3,019.67 3,017.65 3,018.67 11,825.0K
10:32 3,018.54 3,019.45 3,017.75 3,017.75 11,477.4K
10:33 3,016.52 3,016.52 3,012.29 3,012.29 14,332.1K
10:34 3,011.62 3,011.91 3,010.99 3,011.55 10,104.7K
10:35 3,011.13 3,011.25 3,007.52 3,007.85 10,675.0K
10:36 3,007.69 3,010.10 3,007.00 3,009.60 8,056.7K
10:37 3,009.66 3,009.66 3,006.94 3,007.76 6,571.4K
10:38 3,007.83 3,009.70 3,007.76 3,009.70 6,823.4K
10:39 3,010.41 3,010.53 3,006.68 3,006.98 8,049.1K
10:40 3,006.82 3,011.61 3,006.57 3,011.61 6,701.1K
10:41 3,011.73 3,012.15 3,009.93 3,010.00 7,795.7K
10:42 3,009.65 3,011.82 3,009.35 3,011.82 6,035.5K
10:43 3,011.97 3,018.81 3,011.90 3,018.81 11,285.1K
10:44 3,019.11 3,024.50 3,019.11 3,024.40 18,602.4K
10:45 3,024.48 3,025.11 3,021.96 3,022.15 11,633.7K
10:46 3,022.13 3,022.30 3,021.54 3,022.08 9,546.8K
10:47 3,022.20 3,022.37 3,019.63 3,019.86 8,908.0K
10:48 3,019.62 3,024.91 3,019.62 3,024.91 9,827.0K
10:49 3,025.23 3,035.47 3,025.23 3,035.02 20,723.0K
10:50 3,035.55 3,036.53 3,035.11 3,035.13 13,061.8K
10:51 3,035.47 3,038.11 3,035.47 3,038.11 10,313.3K
10:52 3,038.12 3,041.82 3,038.12 3,038.87 15,257.4K
10:53 3,038.71 3,038.71 3,035.15 3,035.15 13,147.9K
10:54 3,035.01 3,042.52 3,035.01 3,041.80 12,658.9K
10:55 3,041.92 3,044.60 3,041.92 3,044.51 12,863.7K
10:56 3,044.88 3,050.36 3,044.88 3,049.83 15,193.7K
10:57 3,049.79 3,049.79 3,048.18 3,049.55 15,836.7K
10:58 3,049.53 3,055.55 3,049.35 3,052.92 19,059.5K
10:59 3,053.16 3,053.16 3,044.07 3,044.93 20,043.9K
11:00 3,044.57 3,046.06 3,043.20 3,043.62 11,351.7K
11:01 3,043.76 3,043.76 3,042.13 3,043.35 8,625.6K
11:02 3,043.72 3,043.72 3,038.88 3,038.88 9,453.1K
11:03 3,038.79 3,044.98 3,038.79 3,044.93 13,072.3K
11:04 3,045.21 3,045.91 3,043.57 3,043.57 7,343.1K
11:05 3,043.45 3,056.38 3,043.45 3,056.17 16,773.3K
11:06 3,055.66 3,055.66 3,053.28 3,053.28 9,935.1K
11:07 3,052.74 3,052.74 3,047.71 3,047.71 8,206.1K
11:08 3,047.59 3,047.76 3,044.03 3,044.03 7,512.6K
11:09 3,043.58 3,043.71 3,040.22 3,040.22 7,383.0K
11:10 3,039.97 3,041.13 3,039.97 3,040.60 5,810.0K
11:11 3,040.44 3,040.44 3,037.76 3,037.76 6,119.9K
11:12 3,037.71 3,037.95 3,035.83 3,035.83 7,100.0K
11:13 3,035.92 3,035.92 3,032.99 3,033.10 6,410.7K
11:14 3,033.07 3,034.31 3,032.89 3,034.31 4,722.8K
11:15 3,034.25 3,034.50 3,032.07 3,034.36 5,265.6K
11:16 3,034.50 3,035.80 3,034.50 3,035.80 5,471.7K
11:17 3,035.55 3,038.20 3,035.55 3,038.17 5,664.7K
11:18 3,038.64 3,042.77 3,038.64 3,042.77 6,405.3K
11:19 3,042.94 3,043.03 3,036.38 3,036.38 7,474.4K
11:20 3,034.45 3,040.13 3,034.40 3,038.98 7,398.7K
11:21 3,038.94 3,038.94 3,037.47 3,037.47 5,323.6K
11:22 3,037.24 3,039.24 3,036.77 3,038.81 6,793.8K
11:23 3,038.77 3,038.77 3,037.47 3,037.62 3,828.4K
11:24 3,037.59 3,037.59 3,035.46 3,035.53 4,725.2K
11:25 3,035.68 3,035.68 3,034.74 3,035.10 4,972.7K
11:26 3,035.11 3,042.38 3,035.11 3,042.38 10,405.8K
11:27 3,042.07 3,042.83 3,042.07 3,042.59 4,906.1K
11:28 3,042.75 3,045.17 3,042.75 3,045.17 17,955.9K
11:29 3,045.06 3,046.72 3,045.06 3,046.29 8,206.3K
11:30 3,046.25 3,046.35 3,046.25 3,046.35 268.1K
11:31 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:32 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:33 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:34 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:35 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:36 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:37 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:38 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:39 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:40 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:41 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:42 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:43 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:44 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:45 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:46 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:47 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:48 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:49 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:50 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:51 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:52 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:53 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:54 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:55 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:56 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:57 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:58 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
11:59 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:00 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:01 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:02 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:03 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:04 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:05 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:06 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:07 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:08 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:09 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:10 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:11 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:12 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:13 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:14 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:15 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:16 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:17 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:18 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:19 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:20 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:21 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:22 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:23 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:24 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:25 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:26 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:27 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:28 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:29 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:30 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:31 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:32 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:33 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:34 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:35 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:36 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:37 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:38 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:39 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:40 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:41 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:42 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:43 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:44 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:45 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:46 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:47 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:48 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:49 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:50 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:51 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:52 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:53 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:54 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:55 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:56 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:57 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:58 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
12:59 3,046.35 3,046.35 3,046.35 3,046.35 0.0K
13:00 3,046.35 3,048.37 3,045.71 3,046.79 19,846.1K
13:01 3,047.03 3,048.79 3,045.95 3,046.39 11,951.8K
13:02 3,046.45 3,046.97 3,043.32 3,043.32 9,194.2K
13:03 3,043.29 3,043.29 3,039.62 3,041.19 12,710.3K
13:04 3,043.35 3,044.38 3,043.35 3,044.34 8,944.9K
13:05 3,044.46 3,053.19 3,044.46 3,053.19 15,911.2K
13:06 3,052.79 3,052.79 3,044.61 3,045.01 11,505.6K
13:07 3,045.51 3,047.48 3,045.51 3,047.41 6,517.9K
13:08 3,047.30 3,049.55 3,047.30 3,049.21 8,007.4K
13:09 3,049.32 3,049.87 3,048.16 3,049.82 8,997.2K
13:10 3,050.10 3,053.61 3,050.10 3,053.61 11,311.4K
13:11 3,053.74 3,054.60 3,053.10 3,054.60 11,367.5K
13:12 3,054.69 3,054.69 3,049.18 3,049.18 12,188.0K
13:13 3,048.84 3,050.25 3,048.84 3,048.88 9,712.5K
13:14 3,047.90 3,047.90 3,045.02 3,045.02 9,619.2K
13:15 3,044.97 3,044.97 3,041.43 3,041.43 14,679.4K
13:16 3,041.38 3,041.53 3,040.35 3,040.49 8,984.6K
13:17 3,040.47 3,040.47 3,037.60 3,037.61 9,630.6K
13:18 3,037.61 3,038.60 3,037.43 3,038.41 9,262.4K
13:19 3,038.38 3,038.38 3,037.43 3,037.74 8,473.7K
13:20 3,038.00 3,038.00 3,036.68 3,036.75 8,863.1K
13:21 3,036.48 3,038.49 3,036.48 3,038.49 7,097.2K
13:22 3,038.39 3,038.49 3,035.80 3,035.80 7,701.3K
13:23 3,035.53 3,035.97 3,034.67 3,034.67 7,342.8K
13:24 3,034.81 3,036.32 3,034.30 3,036.32 7,282.3K
13:25 3,036.62 3,038.14 3,036.24 3,037.71 5,445.9K
13:26 3,037.75 3,038.36 3,037.55 3,037.93 5,146.4K
13:27 3,038.02 3,038.11 3,036.62 3,036.65 7,176.9K
13:28 3,036.44 3,036.52 3,035.62 3,035.62 6,415.4K
13:29 3,035.45 3,037.48 3,035.45 3,036.88 6,436.0K
13:30 3,036.87 3,036.87 3,033.07 3,033.07 8,549.2K
13:31 3,033.24 3,033.24 3,032.41 3,032.73 10,557.5K
13:32 3,032.65 3,035.91 3,032.54 3,035.73 7,506.5K
13:33 3,035.63 3,036.49 3,035.61 3,036.45 6,356.4K
13:34 3,036.57 3,040.28 3,036.57 3,040.01 9,452.0K
13:35 3,039.68 3,040.96 3,039.57 3,040.76 6,907.7K
13:36 3,041.04 3,042.51 3,040.76 3,041.34 7,218.5K
13:37 3,041.25 3,041.25 3,038.89 3,040.09 6,113.2K
13:38 3,040.00 3,042.50 3,039.63 3,042.41 7,104.8K
13:39 3,042.48 3,042.48 3,041.64 3,041.80 9,559.1K
13:40 3,041.81 3,043.61 3,041.76 3,042.70 7,959.8K
13:41 3,042.45 3,042.45 3,040.64 3,040.64 6,961.9K
13:42 3,040.71 3,040.74 3,039.49 3,040.66 6,191.5K
13:43 3,040.57 3,041.03 3,040.50 3,040.62 5,903.2K
13:44 3,040.67 3,041.53 3,040.19 3,041.17 4,951.0K
13:45 3,041.33 3,047.57 3,041.33 3,047.38 12,012.0K
13:46 3,047.57 3,047.63 3,046.31 3,046.88 7,789.9K
13:47 3,046.61 3,046.76 3,042.76 3,042.98 10,823.7K
13:48 3,043.01 3,043.92 3,042.88 3,043.09 7,232.9K
13:49 3,042.87 3,043.23 3,042.56 3,042.81 5,519.4K
13:50 3,043.04 3,043.41 3,042.68 3,043.26 7,781.5K
13:51 3,043.13 3,043.26 3,042.37 3,042.71 4,749.3K
13:52 3,042.50 3,042.65 3,042.14 3,042.64 4,313.8K
13:53 3,042.79 3,045.09 3,042.79 3,044.86 10,393.3K
13:54 3,044.91 3,045.46 3,044.77 3,045.46 5,569.7K
13:55 3,045.32 3,045.51 3,042.77 3,042.99 7,358.1K
13:56 3,043.02 3,043.02 3,040.12 3,040.12 6,986.6K
13:57 3,040.33 3,040.33 3,037.27 3,037.35 10,194.7K
13:58 3,037.23 3,037.86 3,037.17 3,037.53 5,772.4K
13:59 3,037.56 3,038.37 3,037.44 3,038.25 6,304.4K
14:00 3,038.74 3,039.59 3,038.71 3,038.87 5,590.5K
14:01 3,038.77 3,042.91 3,038.77 3,042.46 7,646.3K
14:02 3,042.64 3,042.64 3,040.83 3,041.03 4,818.8K
14:03 3,040.96 3,043.45 3,040.96 3,043.12 5,448.3K
14:04 3,043.09 3,044.07 3,042.68 3,044.06 4,861.4K
14:05 3,044.18 3,045.51 3,044.18 3,045.33 5,192.2K
14:06 3,045.35 3,045.36 3,044.69 3,044.69 5,127.1K
14:07 3,044.87 3,044.87 3,043.92 3,044.28 5,269.6K
14:08 3,044.42 3,044.48 3,043.50 3,044.48 4,643.6K
14:09 3,044.40 3,044.61 3,043.60 3,043.86 4,782.5K
14:10 3,043.63 3,048.56 3,043.49 3,048.40 10,240.5K
14:11 3,048.84 3,049.97 3,048.53 3,049.92 6,846.0K
14:12 3,049.95 3,049.95 3,048.86 3,049.19 6,013.9K
14:13 3,049.74 3,050.47 3,049.62 3,050.47 4,994.5K
14:14 3,050.47 3,050.61 3,050.01 3,050.25 6,609.1K
14:15 3,050.19 3,056.22 3,050.18 3,056.22 13,490.2K
14:16 3,057.23 3,057.95 3,057.20 3,057.93 15,992.2K
14:17 3,058.54 3,062.13 3,058.54 3,062.13 12,818.7K
14:18 3,062.39 3,064.26 3,062.39 3,063.33 11,782.4K
14:19 3,063.03 3,067.34 3,062.36 3,067.22 16,560.1K
14:20 3,067.09 3,068.97 3,065.46 3,065.46 16,061.5K
14:21 3,065.10 3,065.29 3,063.01 3,063.93 10,616.5K
14:22 3,063.79 3,067.56 3,063.59 3,067.56 11,966.7K
14:23 3,067.76 3,072.63 3,067.76 3,072.63 14,204.5K
14:24 3,072.81 3,073.75 3,072.20 3,072.85 15,785.1K
14:25 3,072.69 3,077.45 3,072.69 3,076.59 17,381.2K
14:26 3,076.66 3,076.66 3,072.92 3,073.19 16,370.1K
14:27 3,073.34 3,077.00 3,073.34 3,076.41 14,760.6K
14:28 3,076.24 3,076.24 3,073.97 3,074.67 13,671.8K
14:29 3,074.36 3,078.05 3,074.36 3,077.90 14,220.1K
14:30 3,078.17 3,082.69 3,078.01 3,082.69 19,613.1K
14:31 3,082.69 3,085.93 3,082.69 3,085.93 21,706.6K
14:32 3,085.98 3,087.89 3,085.33 3,087.89 15,441.6K
14:33 3,087.97 3,089.33 3,086.75 3,089.14 16,069.5K
14:34 3,089.17 3,089.20 3,085.71 3,085.71 15,797.9K
14:35 3,085.67 3,085.67 3,082.44 3,082.44 16,173.4K
14:36 3,081.91 3,082.21 3,079.89 3,080.56 14,924.0K
14:37 3,080.34 3,082.58 3,079.05 3,082.29 13,596.8K
14:38 3,082.78 3,082.91 3,081.93 3,082.38 10,749.4K
14:39 3,082.47 3,082.47 3,081.86 3,082.25 10,280.2K
14:40 3,082.48 3,082.54 3,079.44 3,079.44 13,256.5K
14:41 3,079.10 3,081.04 3,079.06 3,080.48 12,523.5K
14:42 3,080.86 3,082.93 3,080.72 3,082.93 13,647.8K
14:43 3,082.10 3,084.48 3,082.10 3,084.48 14,300.7K
14:44 3,084.43 3,084.70 3,083.82 3,083.97 12,375.8K
14:45 3,084.13 3,088.09 3,083.99 3,088.09 16,630.1K
14:46 3,088.17 3,090.18 3,087.85 3,090.18 17,915.6K
14:47 3,090.39 3,091.64 3,089.64 3,091.49 21,069.7K
14:48 3,091.20 3,091.25 3,089.88 3,090.88 19,515.4K
14:49 3,090.93 3,091.87 3,090.80 3,091.79 16,634.1K
14:50 3,091.83 3,092.11 3,090.72 3,091.15 18,035.3K
14:51 3,091.24 3,093.13 3,090.69 3,093.13 18,211.3K
14:52 3,093.04 3,095.18 3,093.04 3,095.18 18,209.3K
14:53 3,095.01 3,097.74 3,094.97 3,097.74 26,351.1K
14:54 3,097.84 3,099.34 3,097.84 3,099.34 25,991.9K
14:55 3,099.23 3,099.46 3,098.54 3,098.89 42,003.4K
14:56 3,098.88 3,101.12 3,098.88 3,100.99 26,250.0K
14:57 3,101.58 3,101.58 3,101.49 3,101.54 1,504.6K
14:58 3,101.54 3,101.54 3,101.54 3,101.54 0.0K
14:59 3,101.54 3,101.54 3,101.54 3,101.54 41,459.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし