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 3,123.41 3,123.41 3,123.41 3,123.41 51,924.4K
09:29 3,123.41 3,123.41 3,123.41 3,123.41 0.0K
09:30 3,123.41 3,123.41 3,115.73 3,117.20 159,418.2K
09:31 3,117.35 3,117.35 3,114.78 3,116.68 77,624.2K
09:32 3,116.35 3,116.35 3,110.24 3,110.24 59,669.6K
09:33 3,110.07 3,112.90 3,108.85 3,112.47 62,301.7K
09:34 3,112.71 3,112.71 3,107.90 3,107.90 48,251.0K
09:35 3,107.78 3,109.75 3,107.20 3,108.87 38,350.0K
09:36 3,108.56 3,110.39 3,106.42 3,106.42 37,098.8K
09:37 3,106.33 3,108.32 3,105.76 3,108.32 31,702.2K
09:38 3,108.96 3,109.97 3,108.08 3,109.77 33,023.8K
09:39 3,110.05 3,110.32 3,106.30 3,108.13 37,265.1K
09:40 3,108.31 3,112.03 3,108.31 3,111.83 32,467.5K
09:41 3,112.23 3,113.36 3,111.70 3,113.36 27,227.0K
09:42 3,113.78 3,113.82 3,111.18 3,112.17 50,640.0K
09:43 3,111.80 3,111.80 3,108.42 3,110.79 43,101.3K
09:44 3,110.76 3,110.76 3,109.22 3,109.78 27,683.1K
09:45 3,109.80 3,110.60 3,109.21 3,110.60 27,218.6K
09:46 3,110.76 3,113.54 3,110.70 3,111.81 29,273.6K
09:47 3,111.81 3,114.90 3,111.81 3,114.76 27,493.1K
09:48 3,114.40 3,114.40 3,110.89 3,111.08 30,205.2K
09:49 3,111.01 3,111.26 3,109.85 3,110.03 20,597.1K
09:50 3,110.04 3,110.16 3,108.73 3,109.00 21,582.6K
09:51 3,108.94 3,110.51 3,108.93 3,109.98 19,468.1K
09:52 3,110.23 3,111.69 3,110.23 3,111.41 20,893.1K
09:53 3,111.60 3,111.60 3,108.23 3,108.26 23,648.2K
09:54 3,108.42 3,109.88 3,108.42 3,108.99 22,700.6K
09:55 3,108.69 3,111.56 3,108.50 3,111.18 26,810.0K
09:56 3,111.34 3,111.34 3,108.46 3,108.46 21,389.9K
09:57 3,108.14 3,108.14 3,103.05 3,103.05 40,509.4K
09:58 3,102.64 3,102.64 3,096.42 3,096.53 36,772.9K
09:59 3,097.14 3,100.62 3,097.14 3,099.49 31,411.0K
10:00 3,099.81 3,099.96 3,097.64 3,098.18 26,029.1K
10:01 3,098.07 3,098.07 3,091.37 3,091.37 28,648.5K
10:02 3,091.07 3,091.07 3,088.21 3,090.32 35,012.8K
10:03 3,089.84 3,089.84 3,086.40 3,088.07 30,304.8K
10:04 3,088.45 3,094.02 3,088.45 3,094.02 24,166.9K
10:05 3,094.07 3,095.27 3,093.38 3,094.30 17,269.0K
10:06 3,093.72 3,094.81 3,093.34 3,094.42 16,737.6K
10:07 3,094.53 3,098.64 3,094.53 3,097.72 17,675.6K
10:08 3,097.73 3,097.87 3,097.11 3,097.42 14,266.2K
10:09 3,097.52 3,098.28 3,096.42 3,098.03 17,956.5K
10:10 3,098.03 3,100.79 3,098.03 3,100.38 20,073.3K
10:11 3,100.42 3,100.44 3,097.22 3,097.44 17,701.0K
10:12 3,097.01 3,099.86 3,097.01 3,099.86 17,070.7K
10:13 3,101.12 3,105.53 3,101.12 3,105.53 18,294.4K
10:14 3,105.68 3,106.05 3,105.47 3,106.05 13,440.6K
10:15 3,106.37 3,107.23 3,106.37 3,107.06 11,478.2K
10:16 3,107.17 3,107.52 3,105.67 3,106.34 11,225.7K
10:17 3,106.24 3,106.40 3,104.81 3,104.88 10,845.4K
10:18 3,104.82 3,105.40 3,103.76 3,104.04 9,261.1K
10:19 3,104.09 3,104.09 3,100.56 3,100.60 12,931.4K
10:20 3,100.62 3,101.13 3,100.10 3,100.78 10,813.7K
10:21 3,100.70 3,102.50 3,100.33 3,102.50 9,742.3K
10:22 3,102.42 3,106.95 3,102.27 3,106.95 10,369.9K
10:23 3,106.70 3,107.07 3,102.60 3,103.64 11,642.5K
10:24 3,103.93 3,105.51 3,103.92 3,104.98 9,400.4K
10:25 3,104.92 3,105.75 3,104.92 3,105.64 9,333.7K
10:26 3,105.44 3,105.90 3,104.08 3,104.08 11,302.9K
10:27 3,103.71 3,104.57 3,103.02 3,103.20 11,424.9K
10:28 3,103.31 3,104.34 3,103.06 3,104.33 11,166.8K
10:29 3,104.32 3,104.35 3,103.41 3,103.41 11,587.1K
10:30 3,103.24 3,105.07 3,103.20 3,105.07 9,853.3K
10:31 3,105.33 3,106.73 3,105.33 3,106.09 11,141.0K
10:32 3,106.24 3,106.24 3,102.93 3,103.19 12,209.6K
10:33 3,103.31 3,105.06 3,103.31 3,104.92 9,031.2K
10:34 3,105.14 3,105.14 3,101.28 3,101.28 10,301.7K
10:35 3,101.29 3,101.29 3,100.34 3,100.54 8,528.5K
10:36 3,100.77 3,101.29 3,100.59 3,101.26 9,423.5K
10:37 3,100.79 3,100.89 3,099.54 3,099.54 11,756.4K
10:38 3,099.55 3,099.87 3,098.67 3,098.98 10,714.4K
10:39 3,098.65 3,098.65 3,096.72 3,096.72 12,125.7K
10:40 3,096.74 3,096.74 3,095.09 3,095.09 10,499.5K
10:41 3,095.15 3,095.34 3,094.91 3,094.91 9,818.3K
10:42 3,094.87 3,095.88 3,094.69 3,095.88 8,115.6K
10:43 3,095.72 3,096.05 3,095.43 3,095.55 7,828.0K
10:44 3,095.55 3,095.55 3,093.92 3,093.92 10,400.2K
10:45 3,093.97 3,093.97 3,092.90 3,093.03 9,764.2K
10:46 3,093.12 3,093.12 3,092.56 3,092.56 8,415.9K
10:47 3,093.01 3,093.01 3,092.13 3,092.27 9,331.0K
10:48 3,092.16 3,092.91 3,092.03 3,092.53 7,943.6K
10:49 3,092.44 3,092.50 3,091.70 3,091.96 8,554.7K
10:50 3,091.96 3,092.36 3,091.78 3,091.99 8,359.2K
10:51 3,092.16 3,092.27 3,091.24 3,091.38 9,895.8K
10:52 3,091.17 3,092.23 3,091.13 3,092.02 8,102.4K
10:53 3,092.01 3,093.78 3,091.76 3,093.78 10,403.7K
10:54 3,094.34 3,096.80 3,094.34 3,096.80 8,987.2K
10:55 3,096.86 3,096.93 3,095.56 3,095.56 7,190.9K
10:56 3,095.40 3,095.40 3,091.81 3,091.81 8,663.7K
10:57 3,091.62 3,091.71 3,090.32 3,090.37 8,267.9K
10:58 3,090.49 3,090.67 3,088.93 3,088.93 8,471.2K
10:59 3,088.97 3,089.16 3,087.42 3,087.85 9,670.8K
11:00 3,088.21 3,088.97 3,087.97 3,088.82 8,879.8K
11:01 3,089.06 3,090.77 3,089.03 3,090.37 8,261.4K
11:02 3,090.44 3,090.57 3,089.28 3,089.57 6,121.4K
11:03 3,089.51 3,089.63 3,087.48 3,087.48 6,701.2K
11:04 3,087.07 3,087.09 3,085.63 3,085.63 9,319.3K
11:05 3,085.24 3,085.30 3,084.66 3,084.66 8,539.3K
11:06 3,084.31 3,085.98 3,083.67 3,085.38 9,833.0K
11:07 3,085.03 3,085.13 3,083.71 3,084.20 13,176.8K
11:08 3,083.90 3,083.90 3,081.19 3,081.23 13,629.5K
11:09 3,081.09 3,083.86 3,080.81 3,082.83 13,944.4K
11:10 3,082.78 3,083.04 3,081.92 3,083.04 7,310.5K
11:11 3,082.89 3,083.93 3,082.89 3,083.22 8,166.1K
11:12 3,083.52 3,083.52 3,082.11 3,082.24 8,207.5K
11:13 3,082.33 3,083.29 3,081.92 3,081.92 7,498.3K
11:14 3,081.90 3,081.90 3,080.55 3,080.80 7,610.8K
11:15 3,081.03 3,081.10 3,079.35 3,079.35 7,559.6K
11:16 3,079.13 3,081.70 3,078.86 3,081.70 10,533.5K
11:17 3,081.84 3,083.09 3,081.71 3,083.07 6,218.8K
11:18 3,083.05 3,083.30 3,080.53 3,080.53 7,690.3K
11:19 3,080.46 3,081.82 3,080.46 3,081.59 4,338.3K
11:20 3,081.60 3,081.90 3,080.04 3,080.09 6,112.3K
11:21 3,080.10 3,081.34 3,080.10 3,081.10 5,669.6K
11:22 3,081.14 3,082.71 3,081.06 3,082.20 9,983.7K
11:23 3,081.82 3,082.45 3,081.40 3,082.15 5,767.4K
11:24 3,082.35 3,084.20 3,082.35 3,084.15 5,824.7K
11:25 3,084.10 3,084.97 3,084.10 3,084.87 7,248.9K
11:26 3,085.15 3,088.08 3,085.15 3,088.08 6,141.6K
11:27 3,087.88 3,088.29 3,086.56 3,087.20 6,354.9K
11:28 3,087.10 3,087.72 3,087.10 3,087.72 4,754.9K
11:29 3,087.61 3,089.94 3,087.61 3,089.93 6,007.6K
11:30 3,089.74 3,089.74 3,089.58 3,089.58 479.5K
11:31 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:32 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:33 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:34 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:35 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:36 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:37 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:38 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:39 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:40 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:41 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:42 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:43 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:44 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:45 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:46 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:47 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:48 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:49 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:50 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:51 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:52 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:53 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:54 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:55 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:56 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:57 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:58 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
11:59 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:00 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:01 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:02 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:03 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:04 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:05 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:06 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:07 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:08 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:09 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:10 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:11 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:12 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:13 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:14 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:15 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:16 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:17 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:18 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:19 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:20 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:21 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:22 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:23 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:24 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:25 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:26 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:27 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:28 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:29 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:30 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:31 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:32 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:33 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:34 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:35 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:36 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:37 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:38 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:39 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:40 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:41 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:42 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:43 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:44 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:45 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:46 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:47 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:48 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:49 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:50 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:51 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:52 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:53 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:54 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:55 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:56 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:57 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:58 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
12:59 3,089.58 3,089.58 3,089.58 3,089.58 0.0K
13:00 3,089.58 3,091.10 3,089.39 3,090.69 25,352.3K
13:01 3,090.74 3,092.32 3,090.74 3,091.84 10,940.8K
13:02 3,091.95 3,092.03 3,090.60 3,091.73 9,309.2K
13:03 3,092.06 3,092.33 3,090.02 3,090.10 8,234.7K
13:04 3,090.05 3,090.25 3,089.15 3,089.24 7,164.2K
13:05 3,089.23 3,094.59 3,089.07 3,094.48 10,534.8K
13:06 3,094.78 3,095.25 3,091.20 3,091.53 7,430.0K
13:07 3,091.38 3,092.77 3,091.38 3,092.77 6,451.8K
13:08 3,093.04 3,093.21 3,092.28 3,092.90 5,828.8K
13:09 3,092.69 3,094.75 3,092.69 3,094.59 6,454.4K
13:10 3,094.10 3,095.94 3,094.10 3,095.26 6,629.5K
13:11 3,095.58 3,095.87 3,094.30 3,095.21 6,678.1K
13:12 3,095.15 3,095.33 3,093.80 3,093.91 6,640.8K
13:13 3,094.02 3,094.06 3,092.70 3,092.70 5,923.0K
13:14 3,092.87 3,092.92 3,091.53 3,092.07 7,171.2K
13:15 3,091.86 3,093.07 3,091.51 3,093.06 5,974.6K
13:16 3,093.00 3,093.40 3,092.71 3,093.40 5,059.7K
13:17 3,093.13 3,093.20 3,090.39 3,090.46 7,328.2K
13:18 3,090.51 3,090.93 3,090.16 3,090.93 6,725.6K
13:19 3,090.63 3,090.64 3,089.70 3,089.78 5,728.8K
13:20 3,089.93 3,092.13 3,089.83 3,092.13 8,243.8K
13:21 3,092.25 3,093.34 3,092.25 3,093.34 5,662.9K
13:22 3,093.41 3,094.34 3,093.41 3,094.29 5,847.0K
13:23 3,094.39 3,094.45 3,093.48 3,093.78 5,410.9K
13:24 3,093.86 3,095.85 3,093.69 3,095.85 8,210.1K
13:25 3,095.91 3,098.31 3,095.91 3,098.24 10,874.5K
13:26 3,098.39 3,098.39 3,096.88 3,098.17 7,924.4K
13:27 3,097.78 3,098.00 3,095.44 3,096.03 7,079.5K
13:28 3,095.98 3,097.58 3,095.98 3,097.44 5,704.8K
13:29 3,097.41 3,099.57 3,097.41 3,099.57 7,427.1K
13:30 3,099.45 3,100.34 3,099.39 3,100.34 8,427.3K
13:31 3,100.87 3,102.92 3,100.86 3,102.92 9,696.2K
13:32 3,102.92 3,103.46 3,101.40 3,101.58 9,659.7K
13:33 3,101.27 3,101.67 3,100.07 3,100.18 8,188.9K
13:34 3,100.09 3,100.20 3,098.77 3,098.87 7,640.5K
13:35 3,098.77 3,098.77 3,096.54 3,096.77 8,803.3K
13:36 3,096.46 3,100.78 3,096.46 3,100.78 8,310.5K
13:37 3,100.99 3,106.22 3,100.92 3,106.22 11,963.9K
13:38 3,106.53 3,109.73 3,106.53 3,109.58 14,103.0K
13:39 3,109.60 3,110.83 3,109.31 3,109.67 10,547.0K
13:40 3,109.62 3,109.82 3,107.13 3,107.66 9,182.3K
13:41 3,107.74 3,108.11 3,107.74 3,108.11 6,259.1K
13:42 3,107.88 3,110.14 3,107.88 3,110.14 9,077.2K
13:43 3,110.37 3,110.37 3,108.85 3,108.85 9,692.1K
13:44 3,109.09 3,109.58 3,108.82 3,108.82 9,425.4K
13:45 3,108.68 3,108.75 3,106.65 3,106.75 9,183.1K
13:46 3,106.67 3,106.74 3,105.34 3,105.34 7,625.5K
13:47 3,105.36 3,107.38 3,105.36 3,107.21 7,559.4K
13:48 3,107.36 3,108.49 3,107.16 3,108.27 5,716.6K
13:49 3,108.18 3,108.18 3,106.72 3,107.29 7,668.0K
13:50 3,107.15 3,109.00 3,106.99 3,108.67 9,058.9K
13:51 3,108.86 3,109.30 3,108.81 3,108.88 8,548.8K
13:52 3,108.90 3,110.85 3,108.64 3,110.85 7,795.1K
13:53 3,110.87 3,111.24 3,110.63 3,111.08 8,037.8K
13:54 3,111.08 3,111.08 3,108.70 3,108.93 7,071.1K
13:55 3,108.69 3,109.22 3,108.65 3,108.94 5,559.3K
13:56 3,109.02 3,109.94 3,108.80 3,109.94 4,980.3K
13:57 3,110.03 3,110.94 3,109.94 3,110.85 5,383.2K
13:58 3,110.77 3,111.15 3,110.33 3,110.33 5,773.6K
13:59 3,110.36 3,110.45 3,109.85 3,110.20 5,488.8K
14:00 3,110.25 3,111.10 3,110.25 3,110.93 6,280.9K
14:01 3,110.69 3,110.69 3,103.52 3,103.52 16,084.4K
14:02 3,103.21 3,104.58 3,103.05 3,104.08 8,079.5K
14:03 3,104.06 3,106.59 3,103.73 3,106.59 8,263.0K
14:04 3,107.97 3,112.03 3,107.97 3,110.16 13,183.0K
14:05 3,110.29 3,110.58 3,110.12 3,110.20 5,515.9K
14:06 3,110.09 3,110.31 3,109.37 3,109.64 4,448.4K
14:07 3,109.78 3,109.84 3,108.38 3,108.52 4,491.0K
14:08 3,108.49 3,108.72 3,106.88 3,107.19 5,510.4K
14:09 3,107.50 3,107.77 3,106.90 3,107.04 4,863.2K
14:10 3,107.07 3,107.07 3,105.37 3,105.37 6,563.9K
14:11 3,105.45 3,105.80 3,104.99 3,104.99 5,087.3K
14:12 3,104.95 3,104.95 3,104.08 3,104.08 5,778.7K
14:13 3,104.11 3,104.39 3,103.37 3,103.61 4,413.0K
14:14 3,103.27 3,103.40 3,102.58 3,102.88 5,907.7K
14:15 3,102.71 3,102.74 3,100.51 3,100.67 6,781.3K
14:16 3,100.74 3,100.95 3,099.88 3,100.26 6,338.4K
14:17 3,100.16 3,100.62 3,099.52 3,100.36 5,830.1K
14:18 3,100.81 3,100.85 3,100.21 3,100.47 4,729.8K
14:19 3,100.33 3,100.91 3,100.33 3,100.48 4,819.4K
14:20 3,100.52 3,100.64 3,099.22 3,099.32 6,399.3K
14:21 3,099.38 3,099.64 3,098.44 3,098.44 5,998.2K
14:22 3,098.33 3,098.33 3,096.89 3,096.89 6,117.8K
14:23 3,096.81 3,096.81 3,096.06 3,096.35 7,129.5K
14:24 3,096.35 3,096.53 3,096.06 3,096.39 7,002.1K
14:25 3,096.60 3,096.89 3,096.33 3,096.51 4,956.5K
14:26 3,096.41 3,096.63 3,095.74 3,095.74 6,667.6K
14:27 3,095.53 3,095.70 3,094.78 3,094.85 5,828.1K
14:28 3,094.79 3,096.23 3,094.79 3,096.11 5,478.2K
14:29 3,096.11 3,096.51 3,096.01 3,096.40 5,676.1K
14:30 3,096.54 3,097.83 3,096.54 3,097.83 7,180.5K
14:31 3,097.87 3,097.87 3,093.56 3,093.56 13,082.1K
14:32 3,093.40 3,093.40 3,089.15 3,089.24 14,374.8K
14:33 3,089.26 3,089.26 3,087.27 3,087.27 14,515.2K
14:34 3,087.29 3,090.10 3,087.29 3,090.10 12,645.6K
14:35 3,089.90 3,090.70 3,089.27 3,089.27 8,269.8K
14:36 3,089.14 3,089.14 3,087.49 3,087.52 9,728.8K
14:37 3,087.58 3,087.89 3,087.14 3,087.14 8,285.3K
14:38 3,087.08 3,087.23 3,086.28 3,086.38 10,528.0K
14:39 3,086.39 3,086.43 3,085.71 3,085.96 12,339.1K
14:40 3,085.81 3,088.99 3,085.78 3,088.94 12,849.3K
14:41 3,088.76 3,088.76 3,087.95 3,088.20 9,034.9K
14:42 3,087.97 3,087.97 3,087.13 3,087.64 9,828.5K
14:43 3,087.56 3,089.52 3,087.27 3,089.41 9,638.6K
14:44 3,089.13 3,092.37 3,088.83 3,092.04 12,921.8K
14:45 3,092.32 3,092.91 3,091.97 3,092.82 10,755.5K
14:46 3,093.09 3,096.57 3,093.09 3,096.57 12,668.4K
14:47 3,096.73 3,097.02 3,096.16 3,096.76 9,906.6K
14:48 3,097.07 3,098.48 3,097.06 3,097.09 12,244.8K
14:49 3,097.17 3,097.39 3,096.41 3,097.05 9,816.7K
14:50 3,097.19 3,099.16 3,097.19 3,098.08 14,173.3K
14:51 3,098.19 3,099.62 3,097.93 3,099.03 14,257.6K
14:52 3,098.72 3,099.16 3,098.69 3,098.74 13,393.7K
14:53 3,098.79 3,099.66 3,098.67 3,098.74 16,371.7K
14:54 3,098.66 3,098.66 3,098.01 3,098.53 16,629.1K
14:55 3,098.74 3,099.38 3,098.68 3,099.09 17,877.0K
14:56 3,099.17 3,099.94 3,099.00 3,099.51 23,352.1K
14:57 3,099.62 3,099.65 3,099.56 3,099.65 1,286.1K
14:58 3,099.65 3,099.65 3,099.65 3,099.65 0.0K
14:59 3,099.65 3,099.65 3,099.65 3,099.65 33,040.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし