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 3,126.75 3,126.75 3,126.75 3,126.75 23,560.5K
09:29 3,126.75 3,126.75 3,126.75 3,126.75 0.0K
09:30 3,126.75 3,128.56 3,123.78 3,124.64 86,282.0K
09:31 3,124.88 3,125.25 3,121.00 3,121.92 53,217.4K
09:32 3,121.89 3,121.89 3,116.44 3,116.62 50,044.0K
09:33 3,116.26 3,118.12 3,115.96 3,116.82 40,198.5K
09:34 3,117.76 3,121.48 3,117.76 3,121.47 37,411.7K
09:35 3,121.04 3,122.35 3,118.35 3,118.35 36,593.2K
09:36 3,117.91 3,117.91 3,110.17 3,111.45 45,336.4K
09:37 3,111.45 3,112.42 3,110.46 3,110.59 33,682.8K
09:38 3,110.74 3,110.74 3,108.47 3,108.79 38,532.6K
09:39 3,108.84 3,108.84 3,105.61 3,106.24 37,678.2K
09:40 3,106.07 3,106.50 3,103.22 3,103.22 33,154.0K
09:41 3,103.41 3,106.16 3,103.41 3,104.77 32,933.7K
09:42 3,104.94 3,105.39 3,102.81 3,102.84 27,348.2K
09:43 3,103.14 3,104.04 3,101.69 3,101.73 26,801.8K
09:44 3,102.09 3,102.28 3,098.51 3,098.51 30,313.1K
09:45 3,098.55 3,099.91 3,094.86 3,095.70 35,839.7K
09:46 3,095.54 3,096.08 3,094.79 3,094.79 33,857.5K
09:47 3,094.82 3,097.09 3,094.82 3,096.73 29,000.2K
09:48 3,097.17 3,101.16 3,097.17 3,101.16 22,065.8K
09:49 3,099.72 3,101.96 3,099.21 3,101.80 24,506.7K
09:50 3,102.69 3,102.69 3,100.00 3,100.27 28,159.7K
09:51 3,100.27 3,104.27 3,100.27 3,104.27 21,147.0K
09:52 3,104.21 3,104.32 3,100.34 3,100.34 27,756.8K
09:53 3,099.91 3,099.91 3,096.28 3,097.51 26,372.5K
09:54 3,097.39 3,100.40 3,096.12 3,100.38 24,542.7K
09:55 3,100.67 3,100.83 3,096.27 3,096.27 24,176.6K
09:56 3,096.12 3,096.30 3,094.09 3,094.09 19,519.5K
09:57 3,094.04 3,094.04 3,090.93 3,090.93 23,424.3K
09:58 3,090.63 3,090.63 3,086.12 3,086.12 28,362.5K
09:59 3,085.96 3,088.38 3,085.55 3,087.59 27,675.6K
10:00 3,087.46 3,088.29 3,086.88 3,087.96 20,242.0K
10:01 3,087.77 3,090.62 3,087.77 3,088.17 20,974.0K
10:02 3,088.36 3,088.85 3,088.08 3,088.08 16,581.4K
10:03 3,088.14 3,092.99 3,087.72 3,092.63 20,513.2K
10:04 3,092.83 3,093.63 3,091.00 3,093.41 14,028.8K
10:05 3,093.45 3,093.54 3,091.85 3,092.47 13,598.1K
10:06 3,092.88 3,093.35 3,092.04 3,092.24 13,634.9K
10:07 3,092.02 3,095.11 3,092.02 3,094.56 12,417.8K
10:08 3,094.81 3,096.98 3,094.77 3,096.27 11,058.4K
10:09 3,095.39 3,095.39 3,092.16 3,092.93 18,806.1K
10:10 3,092.98 3,094.39 3,092.98 3,093.62 11,794.6K
10:11 3,093.85 3,094.77 3,093.79 3,093.79 10,956.3K
10:12 3,093.92 3,094.08 3,093.32 3,093.82 9,218.2K
10:13 3,095.58 3,095.63 3,094.03 3,094.03 10,864.0K
10:14 3,093.90 3,094.03 3,092.86 3,092.99 9,690.9K
10:15 3,092.86 3,093.71 3,092.31 3,093.71 11,701.2K
10:16 3,093.88 3,095.26 3,093.21 3,095.26 9,471.7K
10:17 3,095.29 3,095.63 3,093.57 3,093.57 9,954.4K
10:18 3,093.73 3,095.24 3,093.46 3,095.11 7,978.6K
10:19 3,095.16 3,095.16 3,092.94 3,093.13 10,020.4K
10:20 3,092.79 3,092.79 3,089.84 3,089.84 29,413.4K
10:21 3,089.79 3,090.57 3,089.47 3,089.47 11,587.5K
10:22 3,089.25 3,093.09 3,089.19 3,093.09 14,903.0K
10:23 3,093.38 3,093.69 3,092.76 3,093.44 10,603.1K
10:24 3,093.51 3,093.51 3,091.09 3,091.31 13,205.4K
10:25 3,091.37 3,092.60 3,090.65 3,092.60 12,996.7K
10:26 3,092.31 3,094.60 3,091.67 3,094.53 13,563.0K
10:27 3,094.51 3,095.75 3,094.51 3,095.70 10,027.6K
10:28 3,095.91 3,096.50 3,095.58 3,096.42 8,428.3K
10:29 3,096.31 3,096.31 3,095.36 3,096.03 9,263.7K
10:30 3,096.06 3,096.06 3,094.10 3,094.37 10,289.4K
10:31 3,094.57 3,094.80 3,090.99 3,090.99 17,204.3K
10:32 3,090.64 3,091.88 3,090.64 3,091.86 12,847.9K
10:33 3,091.88 3,091.93 3,089.22 3,089.96 11,998.9K
10:34 3,090.08 3,090.20 3,086.99 3,087.56 15,874.3K
10:35 3,087.48 3,087.64 3,086.82 3,087.02 10,575.7K
10:36 3,086.83 3,087.07 3,085.80 3,086.07 13,472.4K
10:37 3,085.95 3,086.03 3,084.28 3,084.28 11,606.9K
10:38 3,084.52 3,084.85 3,084.22 3,084.37 11,821.5K
10:39 3,084.23 3,085.17 3,083.85 3,084.97 9,870.6K
10:40 3,084.91 3,085.08 3,083.80 3,084.06 8,693.1K
10:41 3,083.90 3,083.90 3,082.98 3,083.69 11,811.4K
10:42 3,083.99 3,086.49 3,083.99 3,086.49 10,422.0K
10:43 3,086.55 3,086.82 3,086.28 3,086.75 7,482.7K
10:44 3,086.46 3,087.84 3,086.33 3,087.72 8,125.2K
10:45 3,087.66 3,088.14 3,087.00 3,087.00 8,607.9K
10:46 3,087.09 3,087.09 3,084.28 3,084.28 11,245.6K
10:47 3,084.48 3,084.48 3,083.07 3,083.20 8,454.5K
10:48 3,083.04 3,083.92 3,082.11 3,082.20 15,900.6K
10:49 3,082.39 3,083.04 3,082.15 3,082.22 8,401.3K
10:50 3,082.34 3,084.56 3,082.02 3,083.28 10,852.1K
10:51 3,083.28 3,083.53 3,082.84 3,083.20 7,369.7K
10:52 3,083.24 3,083.79 3,082.76 3,083.30 7,352.4K
10:53 3,083.22 3,083.27 3,080.38 3,080.50 10,747.3K
10:54 3,080.53 3,080.53 3,078.67 3,078.74 16,152.8K
10:55 3,078.53 3,078.53 3,075.99 3,075.99 18,678.2K
10:56 3,075.97 3,075.97 3,074.76 3,075.14 14,579.8K
10:57 3,074.89 3,074.89 3,073.41 3,073.41 12,993.8K
10:58 3,073.05 3,075.29 3,073.05 3,074.63 13,946.1K
10:59 3,074.73 3,075.69 3,074.73 3,075.28 10,437.4K
11:00 3,075.28 3,075.32 3,073.55 3,073.55 14,253.2K
11:01 3,073.52 3,073.52 3,069.73 3,069.73 18,895.5K
11:02 3,069.52 3,069.69 3,068.57 3,069.61 17,459.0K
11:03 3,069.83 3,069.83 3,068.03 3,068.11 11,944.2K
11:04 3,068.53 3,072.71 3,068.53 3,072.71 16,607.1K
11:05 3,072.65 3,072.65 3,070.03 3,070.09 10,644.7K
11:06 3,069.87 3,069.96 3,069.12 3,069.48 8,760.4K
11:07 3,070.12 3,070.27 3,069.29 3,069.62 8,599.3K
11:08 3,069.19 3,069.19 3,067.63 3,067.80 12,443.3K
11:09 3,067.66 3,067.78 3,065.00 3,065.00 16,563.0K
11:10 3,065.09 3,066.80 3,063.93 3,066.34 18,491.0K
11:11 3,066.76 3,068.75 3,066.76 3,067.98 10,214.3K
11:12 3,068.14 3,070.39 3,068.14 3,069.98 8,909.1K
11:13 3,070.22 3,071.78 3,069.75 3,070.12 11,400.5K
11:14 3,070.04 3,071.31 3,067.72 3,067.72 13,054.7K
11:15 3,067.70 3,071.06 3,067.70 3,071.06 9,214.1K
11:16 3,071.81 3,073.32 3,071.81 3,073.32 10,110.1K
11:17 3,073.53 3,073.53 3,069.90 3,070.07 9,171.0K
11:18 3,070.09 3,072.16 3,070.09 3,072.16 6,545.8K
11:19 3,071.99 3,071.99 3,064.78 3,064.78 16,960.5K
11:20 3,064.00 3,065.90 3,063.82 3,065.90 10,832.3K
11:21 3,066.05 3,066.05 3,064.17 3,064.93 8,522.9K
11:22 3,065.13 3,069.00 3,064.74 3,069.00 8,117.7K
11:23 3,068.76 3,072.42 3,068.54 3,072.05 7,123.5K
11:24 3,072.02 3,074.48 3,072.02 3,074.48 6,886.2K
11:25 3,074.67 3,075.38 3,073.26 3,074.42 9,053.8K
11:26 3,074.34 3,076.65 3,074.34 3,076.57 7,270.5K
11:27 3,076.44 3,076.56 3,075.47 3,075.47 7,934.2K
11:28 3,074.83 3,075.25 3,071.20 3,071.20 9,569.1K
11:29 3,071.03 3,071.16 3,068.06 3,068.06 10,309.8K
11:30 3,067.65 3,067.79 3,067.65 3,067.79 553.6K
11:31 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:32 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:33 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:34 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:35 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:36 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:37 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:38 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:39 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:40 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:41 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:42 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:43 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:44 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:45 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:46 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:47 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:48 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:49 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:50 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:51 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:52 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:53 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:54 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:55 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:56 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:57 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:58 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
11:59 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:00 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:01 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:02 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:03 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:04 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:05 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:06 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:07 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:08 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:09 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:10 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:11 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:12 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:13 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:14 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:15 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:16 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:17 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:18 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:19 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:20 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:21 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:22 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:23 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:24 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:25 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:26 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:27 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:28 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:29 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:30 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:31 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:32 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:33 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:34 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:35 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:36 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:37 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:38 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:39 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:40 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:41 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:42 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:43 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:44 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:45 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:46 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:47 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:48 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:49 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:50 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:51 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:52 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:53 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:54 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:55 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:56 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:57 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:58 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
12:59 3,067.79 3,067.79 3,067.79 3,067.79 0.0K
13:00 3,067.79 3,076.81 3,067.79 3,076.81 31,409.8K
13:01 3,076.62 3,078.12 3,071.09 3,071.09 15,189.2K
13:02 3,071.12 3,071.41 3,069.43 3,070.54 10,424.8K
13:03 3,070.28 3,070.81 3,069.21 3,070.68 8,136.4K
13:04 3,070.86 3,074.33 3,070.86 3,072.73 11,139.6K
13:05 3,073.03 3,073.29 3,071.52 3,073.14 9,578.0K
13:06 3,073.13 3,073.90 3,071.01 3,071.01 8,486.1K
13:07 3,070.72 3,071.25 3,070.03 3,070.03 9,315.1K
13:08 3,070.31 3,070.50 3,067.68 3,067.68 11,598.9K
13:09 3,067.88 3,067.88 3,064.64 3,064.64 15,683.3K
13:10 3,064.62 3,064.62 3,062.69 3,062.70 15,972.3K
13:11 3,062.88 3,062.95 3,060.62 3,060.76 13,080.1K
13:12 3,060.68 3,060.71 3,059.30 3,059.30 12,105.4K
13:13 3,059.39 3,060.43 3,059.20 3,060.06 10,977.7K
13:14 3,060.25 3,060.57 3,059.16 3,059.16 8,986.2K
13:15 3,058.94 3,061.43 3,058.89 3,061.27 10,991.9K
13:16 3,061.56 3,062.11 3,060.92 3,061.19 8,617.5K
13:17 3,061.01 3,061.01 3,059.86 3,060.34 7,968.4K
13:18 3,060.53 3,060.53 3,057.27 3,057.60 11,792.3K
13:19 3,058.11 3,058.26 3,056.14 3,056.14 14,933.8K
13:20 3,056.43 3,057.15 3,056.40 3,056.59 12,058.2K
13:21 3,056.66 3,057.85 3,056.15 3,057.11 10,938.1K
13:22 3,057.01 3,058.37 3,057.01 3,057.85 8,625.7K
13:23 3,057.84 3,059.27 3,057.84 3,059.18 8,705.3K
13:24 3,058.99 3,059.51 3,058.85 3,059.42 8,231.4K
13:25 3,059.39 3,060.42 3,058.40 3,058.40 9,746.2K
13:26 3,058.50 3,059.93 3,058.50 3,059.11 7,812.9K
13:27 3,059.30 3,060.75 3,059.29 3,059.90 8,061.2K
13:28 3,060.05 3,060.05 3,057.86 3,058.38 15,194.8K
13:29 3,058.38 3,058.92 3,057.58 3,057.58 10,861.3K
13:30 3,057.45 3,057.61 3,056.27 3,056.88 14,943.1K
13:31 3,056.80 3,057.48 3,056.00 3,057.48 11,780.0K
13:32 3,057.33 3,057.33 3,053.37 3,053.38 12,304.5K
13:33 3,053.25 3,053.31 3,050.76 3,052.01 34,163.7K
13:34 3,052.33 3,052.50 3,050.02 3,051.11 18,273.7K
13:35 3,051.10 3,051.13 3,049.54 3,049.54 12,666.5K
13:36 3,049.41 3,050.71 3,048.95 3,050.56 11,566.1K
13:37 3,050.54 3,053.82 3,050.54 3,053.81 12,629.8K
13:38 3,053.62 3,053.62 3,051.26 3,051.47 10,843.4K
13:39 3,051.45 3,051.91 3,051.33 3,051.33 7,420.2K
13:40 3,051.10 3,051.33 3,050.44 3,050.46 8,977.7K
13:41 3,050.60 3,051.96 3,050.18 3,051.50 9,937.9K
13:42 3,051.69 3,051.69 3,050.48 3,050.78 6,621.4K
13:43 3,051.41 3,051.41 3,050.33 3,050.33 7,268.8K
13:44 3,050.38 3,050.47 3,048.20 3,048.20 16,016.3K
13:45 3,048.15 3,048.89 3,047.73 3,048.14 13,020.8K
13:46 3,047.98 3,050.00 3,047.93 3,049.94 12,145.3K
13:47 3,050.17 3,054.27 3,050.16 3,054.27 10,905.8K
13:48 3,054.83 3,056.31 3,054.59 3,055.29 9,544.6K
13:49 3,055.47 3,059.01 3,055.47 3,059.01 8,900.3K
13:50 3,059.26 3,059.98 3,057.27 3,058.11 9,889.0K
13:51 3,057.98 3,058.05 3,056.50 3,057.61 6,863.7K
13:52 3,057.57 3,057.57 3,054.44 3,054.44 7,570.7K
13:53 3,054.28 3,054.28 3,051.66 3,051.66 9,720.6K
13:54 3,051.37 3,053.77 3,051.21 3,053.77 7,914.5K
13:55 3,053.57 3,053.80 3,051.71 3,052.40 6,457.0K
13:56 3,052.39 3,052.39 3,051.40 3,051.61 6,518.4K
13:57 3,051.75 3,053.40 3,051.66 3,052.68 7,234.3K
13:58 3,052.74 3,053.22 3,052.73 3,052.90 4,787.5K
13:59 3,053.02 3,054.70 3,052.17 3,052.23 9,035.2K
14:00 3,052.55 3,052.55 3,049.65 3,049.73 11,229.4K
14:01 3,050.25 3,050.58 3,049.48 3,049.48 8,984.9K
14:02 3,049.41 3,051.54 3,049.32 3,050.94 11,370.0K
14:03 3,050.81 3,052.14 3,050.81 3,051.64 7,212.0K
14:04 3,051.69 3,051.87 3,049.24 3,049.50 8,855.4K
14:05 3,049.64 3,050.07 3,048.03 3,048.15 8,824.8K
14:06 3,048.14 3,048.14 3,045.36 3,045.36 15,560.1K
14:07 3,045.28 3,045.28 3,042.88 3,043.35 16,523.2K
14:08 3,043.21 3,043.78 3,041.23 3,041.29 18,612.0K
14:09 3,041.45 3,041.64 3,040.76 3,040.88 17,265.3K
14:10 3,041.25 3,041.25 3,039.77 3,040.45 18,887.5K
14:11 3,040.59 3,040.59 3,036.86 3,036.86 18,137.2K
14:12 3,036.25 3,038.71 3,036.23 3,037.68 14,935.5K
14:13 3,037.81 3,037.81 3,036.30 3,036.30 12,935.2K
14:14 3,036.18 3,037.96 3,036.18 3,037.06 11,162.1K
14:15 3,037.19 3,040.06 3,037.19 3,040.06 13,246.5K
14:16 3,040.36 3,040.36 3,038.07 3,038.24 12,549.2K
14:17 3,038.29 3,039.10 3,038.05 3,038.14 11,154.7K
14:18 3,038.33 3,038.33 3,037.62 3,038.20 10,374.6K
14:19 3,038.35 3,040.58 3,038.35 3,039.89 11,361.8K
14:20 3,039.24 3,039.24 3,037.07 3,037.07 11,086.3K
14:21 3,037.19 3,037.97 3,037.19 3,037.93 9,777.2K
14:22 3,038.11 3,040.85 3,038.08 3,040.85 10,804.1K
14:23 3,041.01 3,042.96 3,040.81 3,042.91 8,439.2K
14:24 3,042.92 3,042.95 3,040.06 3,040.19 11,737.3K
14:25 3,040.21 3,040.21 3,039.41 3,039.94 10,550.8K
14:26 3,039.96 3,041.85 3,039.92 3,041.85 8,978.2K
14:27 3,041.72 3,041.76 3,039.80 3,039.95 11,349.4K
14:28 3,040.18 3,040.18 3,034.08 3,034.11 22,908.4K
14:29 3,034.12 3,034.12 3,031.17 3,031.17 22,886.9K
14:30 3,031.12 3,032.89 3,031.12 3,032.07 16,581.0K
14:31 3,031.98 3,040.60 3,031.98 3,040.60 18,975.0K
14:32 3,042.53 3,045.91 3,042.53 3,043.55 18,489.2K
14:33 3,043.76 3,043.76 3,038.84 3,040.56 13,526.9K
14:34 3,040.44 3,040.44 3,038.68 3,039.03 9,852.0K
14:35 3,038.90 3,042.51 3,038.90 3,042.51 7,956.1K
14:36 3,042.44 3,043.72 3,042.44 3,043.72 11,943.9K
14:37 3,043.50 3,048.11 3,043.50 3,048.11 11,098.7K
14:38 3,048.14 3,050.82 3,048.14 3,050.77 15,049.1K
14:39 3,050.90 3,050.90 3,049.57 3,049.57 14,129.7K
14:40 3,049.68 3,050.22 3,045.87 3,045.87 17,269.6K
14:41 3,045.72 3,046.64 3,045.07 3,045.07 14,101.3K
14:42 3,045.42 3,046.96 3,045.42 3,046.95 10,373.1K
14:43 3,046.88 3,048.61 3,046.88 3,048.48 12,253.6K
14:44 3,048.35 3,052.22 3,048.35 3,052.08 15,593.5K
14:45 3,052.27 3,053.81 3,052.27 3,053.19 15,900.3K
14:46 3,053.47 3,053.66 3,050.18 3,050.18 17,003.3K
14:47 3,049.60 3,050.61 3,049.35 3,049.58 12,671.8K
14:48 3,049.33 3,049.33 3,045.90 3,045.90 15,508.3K
14:49 3,045.44 3,045.44 3,044.01 3,044.01 20,220.6K
14:50 3,043.78 3,044.20 3,040.85 3,040.85 18,613.8K
14:51 3,041.38 3,041.38 3,038.77 3,038.91 20,974.8K
14:52 3,038.53 3,038.53 3,036.28 3,036.28 24,000.2K
14:53 3,036.41 3,036.41 3,033.74 3,033.74 28,255.1K
14:54 3,034.23 3,034.86 3,033.75 3,034.03 22,630.8K
14:55 3,033.99 3,034.78 3,033.55 3,033.91 25,013.6K
14:56 3,033.93 3,033.93 3,031.34 3,031.75 29,308.5K
14:57 3,031.58 3,031.59 3,031.53 3,031.59 1,692.7K
14:58 3,031.59 3,031.59 3,031.59 3,031.59 0.0K
14:59 3,031.59 3,031.59 3,031.59 3,031.59 44,263.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし