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 3,131.29 3,131.29 3,131.29 3,131.29 37,267.2K
09:29 3,131.29 3,131.29 3,131.29 3,131.29 0.0K
09:30 3,132.04 3,137.55 3,132.04 3,137.31 117,950.1K
09:31 3,137.02 3,137.02 3,131.26 3,133.78 92,520.9K
09:32 3,134.02 3,136.51 3,133.44 3,136.51 62,590.2K
09:33 3,137.26 3,137.29 3,127.76 3,127.76 55,725.1K
09:34 3,128.39 3,129.37 3,127.67 3,128.80 44,818.0K
09:35 3,129.03 3,129.16 3,114.83 3,115.37 61,566.2K
09:36 3,115.50 3,119.97 3,115.50 3,119.95 41,448.9K
09:37 3,120.10 3,123.46 3,119.90 3,119.90 50,578.7K
09:38 3,119.89 3,119.96 3,117.45 3,117.59 36,997.6K
09:39 3,118.10 3,124.58 3,118.10 3,124.58 40,619.4K
09:40 3,125.34 3,127.24 3,124.81 3,124.90 36,186.2K
09:41 3,125.42 3,131.47 3,125.42 3,131.23 36,622.7K
09:42 3,131.46 3,133.49 3,131.46 3,131.66 29,817.2K
09:43 3,131.48 3,131.57 3,129.40 3,129.40 24,757.0K
09:44 3,129.59 3,130.11 3,128.61 3,129.79 30,321.6K
09:45 3,129.84 3,135.07 3,129.24 3,134.61 39,106.4K
09:46 3,134.60 3,135.58 3,132.68 3,135.58 39,766.7K
09:47 3,135.37 3,135.37 3,132.71 3,135.01 27,646.3K
09:48 3,134.73 3,140.21 3,134.73 3,140.06 23,301.2K
09:49 3,140.33 3,143.36 3,140.33 3,143.36 22,732.7K
09:50 3,143.68 3,147.43 3,143.10 3,143.80 44,727.2K
09:51 3,144.19 3,148.98 3,144.19 3,148.98 29,917.4K
09:52 3,149.14 3,149.97 3,148.01 3,148.16 22,459.6K
09:53 3,148.24 3,151.89 3,147.25 3,147.27 28,151.1K
09:54 3,147.31 3,147.96 3,144.54 3,144.55 21,508.2K
09:55 3,144.58 3,147.62 3,144.22 3,146.91 20,448.0K
09:56 3,146.35 3,146.35 3,143.29 3,144.59 21,731.9K
09:57 3,144.63 3,148.08 3,144.04 3,147.54 18,575.7K
09:58 3,147.14 3,149.45 3,146.95 3,149.19 22,971.7K
09:59 3,149.43 3,149.72 3,146.53 3,147.17 31,948.2K
10:00 3,147.81 3,149.05 3,145.26 3,145.37 25,068.6K
10:01 3,145.02 3,145.32 3,143.94 3,145.08 20,145.6K
10:02 3,145.12 3,149.25 3,145.12 3,148.47 25,065.2K
10:03 3,148.12 3,148.12 3,146.13 3,146.13 20,266.3K
10:04 3,146.10 3,148.64 3,146.00 3,146.52 20,297.9K
10:05 3,146.62 3,150.26 3,146.62 3,149.71 17,407.3K
10:06 3,149.92 3,150.67 3,149.76 3,150.67 16,430.9K
10:07 3,150.41 3,151.96 3,150.41 3,151.10 18,003.8K
10:08 3,151.25 3,151.25 3,148.82 3,148.84 19,022.2K
10:09 3,148.60 3,151.71 3,148.60 3,151.71 14,712.1K
10:10 3,151.62 3,152.95 3,151.50 3,152.89 18,358.9K
10:11 3,152.93 3,154.06 3,150.48 3,150.48 23,397.6K
10:12 3,150.35 3,153.23 3,150.35 3,153.23 14,973.6K
10:13 3,153.20 3,154.22 3,151.89 3,151.89 14,859.3K
10:14 3,151.75 3,151.88 3,149.92 3,149.92 14,445.9K
10:15 3,150.19 3,151.14 3,150.19 3,151.06 12,738.9K
10:16 3,151.00 3,151.75 3,149.74 3,149.90 15,909.2K
10:17 3,150.29 3,151.53 3,150.14 3,150.14 11,055.8K
10:18 3,149.72 3,149.74 3,148.77 3,149.30 12,500.9K
10:19 3,149.51 3,149.58 3,148.21 3,148.24 15,201.4K
10:20 3,147.89 3,149.83 3,147.67 3,149.71 27,920.4K
10:21 3,149.88 3,151.14 3,149.73 3,150.46 16,561.1K
10:22 3,150.50 3,151.82 3,150.50 3,151.55 11,762.3K
10:23 3,152.08 3,152.30 3,150.92 3,151.64 12,049.2K
10:24 3,151.60 3,151.60 3,148.81 3,149.02 13,811.8K
10:25 3,149.11 3,149.28 3,148.30 3,148.86 12,224.8K
10:26 3,148.52 3,152.07 3,148.52 3,152.07 11,163.1K
10:27 3,152.56 3,155.08 3,152.56 3,154.37 16,512.5K
10:28 3,154.58 3,155.05 3,152.68 3,152.76 13,133.8K
10:29 3,152.44 3,152.44 3,149.00 3,149.53 15,395.7K
10:30 3,149.48 3,150.69 3,148.60 3,150.69 10,679.2K
10:31 3,150.70 3,152.89 3,150.70 3,152.53 9,777.8K
10:32 3,152.72 3,154.77 3,152.72 3,153.36 11,796.4K
10:33 3,152.93 3,153.21 3,149.42 3,149.42 10,274.0K
10:34 3,149.31 3,149.32 3,148.38 3,148.57 9,783.3K
10:35 3,148.77 3,148.98 3,147.75 3,147.75 11,776.7K
10:36 3,147.71 3,148.41 3,147.71 3,148.21 9,354.6K
10:37 3,148.33 3,150.36 3,148.33 3,150.36 15,312.5K
10:38 3,150.41 3,150.46 3,148.07 3,148.51 19,116.0K
10:39 3,148.52 3,149.36 3,148.52 3,149.36 9,347.6K
10:40 3,149.28 3,149.31 3,146.49 3,146.74 9,733.7K
10:41 3,146.52 3,146.80 3,144.73 3,145.21 10,134.4K
10:42 3,145.36 3,145.36 3,143.36 3,143.48 7,437.7K
10:43 3,143.61 3,143.72 3,142.96 3,142.96 8,201.6K
10:44 3,142.78 3,142.78 3,140.88 3,141.18 9,281.9K
10:45 3,140.90 3,141.03 3,139.07 3,139.31 11,194.1K
10:46 3,139.28 3,139.55 3,137.75 3,137.89 11,229.0K
10:47 3,138.01 3,138.03 3,137.06 3,138.03 8,792.0K
10:48 3,138.27 3,138.35 3,137.82 3,138.35 7,138.1K
10:49 3,138.33 3,139.39 3,138.30 3,139.37 8,384.2K
10:50 3,139.23 3,140.21 3,139.23 3,140.07 6,802.4K
10:51 3,140.04 3,140.56 3,139.04 3,140.56 9,879.5K
10:52 3,140.71 3,141.84 3,140.71 3,141.81 7,328.9K
10:53 3,141.62 3,143.41 3,141.53 3,143.18 8,892.4K
10:54 3,143.55 3,143.55 3,142.57 3,143.12 7,908.8K
10:55 3,142.93 3,143.81 3,142.93 3,143.62 8,225.8K
10:56 3,143.66 3,144.26 3,143.28 3,143.42 8,221.1K
10:57 3,143.25 3,143.27 3,141.74 3,141.97 7,341.6K
10:58 3,141.95 3,142.60 3,141.82 3,142.34 6,613.3K
10:59 3,142.41 3,142.85 3,142.33 3,142.33 5,348.8K
11:00 3,142.36 3,143.46 3,141.79 3,143.46 8,618.8K
11:01 3,143.44 3,143.98 3,143.39 3,143.98 6,114.9K
11:02 3,144.27 3,146.26 3,144.27 3,145.17 7,720.3K
11:03 3,145.10 3,145.16 3,143.00 3,143.00 6,862.5K
11:04 3,143.19 3,143.70 3,143.07 3,143.48 7,085.5K
11:05 3,143.57 3,143.57 3,142.01 3,142.01 6,991.1K
11:06 3,141.96 3,142.06 3,138.88 3,138.88 10,534.8K
11:07 3,138.67 3,140.40 3,138.64 3,140.17 7,864.9K
11:08 3,140.16 3,140.74 3,140.14 3,140.17 6,132.7K
11:09 3,140.24 3,140.50 3,138.95 3,139.20 7,102.6K
11:10 3,139.15 3,139.25 3,138.09 3,138.21 12,906.6K
11:11 3,138.23 3,138.23 3,136.16 3,136.72 9,808.6K
11:12 3,136.77 3,137.92 3,136.77 3,136.86 7,540.4K
11:13 3,136.94 3,136.97 3,136.14 3,136.31 6,858.9K
11:14 3,136.41 3,138.16 3,136.41 3,137.64 6,038.1K
11:15 3,137.56 3,137.85 3,136.07 3,136.08 7,984.2K
11:16 3,136.13 3,136.96 3,135.88 3,136.62 8,874.1K
11:17 3,136.89 3,139.25 3,136.89 3,139.05 10,662.5K
11:18 3,138.80 3,141.69 3,138.80 3,141.60 9,524.0K
11:19 3,141.54 3,144.54 3,141.29 3,144.52 10,292.4K
11:20 3,145.17 3,146.58 3,144.74 3,144.74 12,644.5K
11:21 3,144.66 3,144.66 3,139.50 3,139.50 9,167.8K
11:22 3,138.68 3,138.68 3,135.45 3,135.45 9,193.7K
11:23 3,135.47 3,135.47 3,134.11 3,134.12 6,780.7K
11:24 3,134.10 3,134.10 3,130.68 3,130.68 13,082.9K
11:25 3,130.33 3,130.33 3,127.74 3,127.79 15,230.3K
11:26 3,127.69 3,128.01 3,127.13 3,127.15 11,500.3K
11:27 3,127.17 3,127.65 3,126.40 3,126.84 8,775.0K
11:28 3,126.99 3,128.61 3,126.99 3,128.61 10,199.5K
11:29 3,128.64 3,129.59 3,128.20 3,128.51 9,361.0K
11:30 3,128.10 3,128.10 3,127.91 3,127.91 991.8K
11:31 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:32 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:33 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:34 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:35 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:36 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:37 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:38 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:39 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:40 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:41 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:42 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:43 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:44 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:45 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:46 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:47 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:48 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:49 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:50 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:51 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:52 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:53 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:54 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:55 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:56 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:57 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:58 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
11:59 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:00 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:01 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:02 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:03 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:04 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:05 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:06 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:07 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:08 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:09 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:10 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:11 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:12 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:13 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:14 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:15 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:16 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:17 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:18 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:19 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:20 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:21 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:22 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:23 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:24 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:25 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:26 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:27 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:28 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:29 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:30 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:31 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:32 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:33 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:34 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:35 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:36 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:37 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:38 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:39 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:40 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:41 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:42 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:43 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:44 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:45 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:46 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:47 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:48 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:49 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:50 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:51 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:52 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:53 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:54 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:55 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:56 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:57 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:58 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
12:59 3,127.91 3,127.91 3,127.91 3,127.91 0.0K
13:00 3,127.91 3,128.46 3,125.90 3,126.55 20,038.1K
13:01 3,126.28 3,128.53 3,126.28 3,128.31 11,277.0K
13:02 3,128.41 3,128.41 3,124.87 3,124.87 9,111.3K
13:03 3,124.97 3,126.01 3,124.96 3,126.01 8,104.5K
13:04 3,126.28 3,126.97 3,125.72 3,126.21 8,915.4K
13:05 3,125.81 3,125.81 3,123.81 3,124.04 9,319.1K
13:06 3,123.72 3,124.27 3,122.32 3,122.32 10,957.6K
13:07 3,122.45 3,122.66 3,121.23 3,121.48 10,167.1K
13:08 3,121.76 3,122.11 3,120.52 3,120.52 9,097.5K
13:09 3,120.41 3,122.34 3,120.41 3,122.23 9,820.8K
13:10 3,122.28 3,123.44 3,122.28 3,122.44 13,280.6K
13:11 3,122.69 3,123.44 3,122.39 3,123.10 8,789.5K
13:12 3,122.97 3,123.29 3,122.46 3,122.50 10,064.3K
13:13 3,122.66 3,122.92 3,121.55 3,122.02 11,142.4K
13:14 3,122.11 3,122.24 3,121.55 3,121.55 9,307.5K
13:15 3,121.38 3,121.38 3,120.39 3,120.74 10,119.4K
13:16 3,120.74 3,123.24 3,120.74 3,123.24 8,600.6K
13:17 3,123.35 3,123.50 3,123.16 3,123.16 6,357.6K
13:18 3,123.42 3,125.09 3,123.42 3,125.09 6,633.1K
13:19 3,124.98 3,127.09 3,124.98 3,126.61 7,544.7K
13:20 3,126.71 3,126.91 3,126.47 3,126.81 6,650.1K
13:21 3,126.79 3,127.07 3,124.34 3,124.41 9,504.5K
13:22 3,124.65 3,127.11 3,124.55 3,126.77 8,664.9K
13:23 3,126.83 3,127.46 3,126.14 3,126.14 5,515.7K
13:24 3,125.31 3,126.45 3,125.31 3,126.45 6,396.0K
13:25 3,126.35 3,126.71 3,125.32 3,125.49 8,653.7K
13:26 3,125.47 3,125.94 3,124.66 3,125.94 6,584.3K
13:27 3,126.02 3,126.52 3,125.34 3,125.49 5,539.5K
13:28 3,125.52 3,125.78 3,125.50 3,125.59 6,329.4K
13:29 3,125.66 3,126.78 3,125.66 3,126.51 6,476.6K
13:30 3,127.01 3,128.03 3,126.60 3,127.94 6,818.0K
13:31 3,128.14 3,129.36 3,127.12 3,127.12 11,657.1K
13:32 3,125.11 3,125.60 3,124.81 3,125.60 12,033.4K
13:33 3,125.38 3,126.97 3,125.38 3,126.84 6,941.3K
13:34 3,126.80 3,126.80 3,125.07 3,125.07 5,814.0K
13:35 3,125.15 3,125.28 3,124.26 3,125.12 6,989.6K
13:36 3,125.35 3,125.76 3,124.82 3,125.76 7,704.5K
13:37 3,126.23 3,127.06 3,126.00 3,126.00 6,107.3K
13:38 3,126.09 3,126.14 3,125.24 3,126.04 6,695.9K
13:39 3,126.07 3,128.54 3,126.07 3,127.71 10,958.3K
13:40 3,127.77 3,127.77 3,126.23 3,126.62 8,542.7K
13:41 3,126.53 3,127.06 3,126.53 3,127.06 6,395.6K
13:42 3,127.06 3,127.06 3,124.79 3,124.79 8,479.9K
13:43 3,124.84 3,125.24 3,123.09 3,123.09 8,457.6K
13:44 3,123.17 3,123.45 3,122.59 3,122.59 7,514.9K
13:45 3,122.45 3,122.85 3,121.16 3,121.16 9,687.1K
13:46 3,121.37 3,121.79 3,121.29 3,121.79 8,039.5K
13:47 3,121.74 3,122.06 3,121.24 3,121.24 7,014.4K
13:48 3,121.15 3,122.40 3,121.15 3,122.12 6,478.3K
13:49 3,122.10 3,122.45 3,121.82 3,122.26 6,305.0K
13:50 3,122.32 3,122.34 3,121.48 3,121.88 7,513.2K
13:51 3,121.93 3,122.14 3,120.42 3,120.62 7,670.5K
13:52 3,120.33 3,121.54 3,120.33 3,120.89 7,669.5K
13:53 3,121.01 3,121.24 3,120.71 3,121.00 7,205.7K
13:54 3,120.97 3,123.30 3,120.97 3,123.09 7,693.9K
13:55 3,122.94 3,123.04 3,122.69 3,122.69 5,910.0K
13:56 3,122.88 3,123.38 3,122.74 3,123.03 6,297.9K
13:57 3,123.04 3,123.50 3,122.83 3,123.37 7,575.7K
13:58 3,123.47 3,123.79 3,122.43 3,122.54 7,326.3K
13:59 3,122.60 3,124.51 3,122.58 3,124.38 7,026.0K
14:00 3,124.30 3,125.24 3,124.28 3,125.24 8,443.6K
14:01 3,125.35 3,126.60 3,125.35 3,126.02 9,339.7K
14:02 3,125.72 3,127.42 3,125.72 3,127.37 7,854.2K
14:03 3,127.51 3,128.46 3,127.51 3,128.46 7,228.4K
14:04 3,128.37 3,129.59 3,128.26 3,128.26 7,467.8K
14:05 3,128.19 3,128.19 3,127.24 3,127.63 6,858.5K
14:06 3,127.35 3,127.44 3,126.54 3,126.54 5,649.6K
14:07 3,126.11 3,127.54 3,125.96 3,127.54 7,154.4K
14:08 3,127.47 3,128.84 3,127.47 3,128.56 7,516.4K
14:09 3,128.71 3,129.07 3,128.19 3,129.02 10,917.8K
14:10 3,129.00 3,130.34 3,129.00 3,130.01 8,813.9K
14:11 3,130.02 3,130.67 3,129.74 3,130.64 7,935.0K
14:12 3,130.23 3,130.42 3,128.83 3,129.28 6,895.7K
14:13 3,129.24 3,129.73 3,129.15 3,129.25 8,319.8K
14:14 3,129.04 3,129.05 3,126.30 3,126.30 13,773.2K
14:15 3,126.68 3,126.68 3,125.50 3,125.50 9,082.9K
14:16 3,125.50 3,125.64 3,124.01 3,124.16 10,601.2K
14:17 3,124.14 3,124.74 3,123.61 3,124.64 7,684.2K
14:18 3,124.36 3,124.36 3,123.11 3,123.31 7,839.0K
14:19 3,122.99 3,122.99 3,121.90 3,121.90 12,411.9K
14:20 3,121.66 3,122.64 3,121.64 3,122.20 10,794.5K
14:21 3,122.42 3,122.80 3,122.15 3,122.28 7,677.3K
14:22 3,122.41 3,123.17 3,122.22 3,122.95 7,969.7K
14:23 3,123.22 3,125.35 3,123.22 3,125.25 8,463.6K
14:24 3,125.36 3,129.26 3,125.36 3,128.84 12,931.5K
14:25 3,128.91 3,128.98 3,127.50 3,127.85 7,696.1K
14:26 3,127.85 3,129.18 3,127.70 3,129.01 8,815.2K
14:27 3,128.79 3,129.03 3,128.31 3,129.03 8,616.2K
14:28 3,129.14 3,129.97 3,128.65 3,128.86 9,719.0K
14:29 3,128.59 3,128.67 3,127.39 3,127.56 9,447.9K
14:30 3,127.53 3,131.52 3,127.53 3,131.50 14,760.7K
14:31 3,131.06 3,131.08 3,129.83 3,129.83 11,486.9K
14:32 3,130.10 3,132.58 3,130.10 3,132.49 11,850.1K
14:33 3,132.53 3,135.05 3,132.53 3,135.05 15,500.3K
14:34 3,135.03 3,135.31 3,134.91 3,134.93 11,051.8K
14:35 3,134.78 3,134.99 3,133.89 3,133.89 8,834.9K
14:36 3,133.72 3,134.79 3,133.02 3,133.02 10,289.2K
14:37 3,132.41 3,132.49 3,130.93 3,130.93 11,494.8K
14:38 3,130.97 3,131.18 3,130.36 3,130.67 10,754.6K
14:39 3,130.80 3,130.80 3,128.32 3,128.32 12,766.7K
14:40 3,128.37 3,128.37 3,126.93 3,127.09 12,898.5K
14:41 3,126.99 3,126.99 3,125.70 3,125.74 13,628.0K
14:42 3,125.54 3,126.76 3,125.54 3,126.68 11,638.8K
14:43 3,126.35 3,126.64 3,125.25 3,125.30 13,900.1K
14:44 3,125.32 3,125.80 3,125.04 3,125.20 11,995.0K
14:45 3,125.22 3,126.81 3,125.22 3,126.35 13,361.4K
14:46 3,126.90 3,127.95 3,126.81 3,127.66 12,866.4K
14:47 3,128.01 3,128.08 3,127.24 3,127.82 14,032.6K
14:48 3,127.39 3,127.90 3,126.06 3,126.19 15,577.5K
14:49 3,126.12 3,126.12 3,124.69 3,124.79 16,314.8K
14:50 3,124.66 3,124.82 3,124.28 3,124.29 17,938.2K
14:51 3,124.22 3,124.68 3,123.70 3,124.35 16,793.0K
14:52 3,124.39 3,125.16 3,124.34 3,124.52 18,816.9K
14:53 3,124.54 3,124.54 3,123.83 3,124.11 17,765.2K
14:54 3,124.12 3,125.32 3,123.98 3,124.94 19,717.0K
14:55 3,124.87 3,125.97 3,124.87 3,125.97 20,935.8K
14:56 3,125.99 3,126.63 3,125.69 3,126.38 25,972.3K
14:57 3,126.38 3,126.49 3,126.38 3,126.49 1,823.2K
14:58 3,126.49 3,126.49 3,126.49 3,126.49 0.0K
14:59 3,126.49 3,126.49 3,126.49 3,126.49 39,589.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし