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 3,215.54 3,215.54 3,215.54 3,215.54 27,862.3K
09:29 3,215.54 3,215.54 3,215.54 3,215.54 0.0K
09:30 3,215.54 3,215.71 3,210.10 3,210.23 86,884.6K
09:31 3,209.94 3,209.94 3,205.45 3,208.92 63,656.9K
09:32 3,208.53 3,210.79 3,208.53 3,209.64 57,726.4K
09:33 3,209.50 3,211.22 3,208.44 3,208.92 45,223.1K
09:34 3,209.29 3,216.07 3,209.29 3,215.35 37,438.7K
09:35 3,215.68 3,222.04 3,215.68 3,219.60 39,114.8K
09:36 3,219.48 3,219.58 3,217.13 3,219.58 31,176.8K
09:37 3,219.59 3,219.59 3,216.84 3,218.51 29,695.6K
09:38 3,218.30 3,218.30 3,215.71 3,216.04 28,056.7K
09:39 3,216.49 3,219.80 3,216.49 3,218.82 33,584.9K
09:40 3,218.79 3,218.97 3,215.86 3,215.86 29,477.4K
09:41 3,216.42 3,216.65 3,212.68 3,212.68 28,726.6K
09:42 3,212.29 3,212.29 3,210.38 3,211.76 28,107.9K
09:43 3,211.86 3,211.86 3,210.49 3,210.92 28,311.0K
09:44 3,211.06 3,212.12 3,210.47 3,212.09 26,791.2K
09:45 3,212.50 3,212.50 3,211.08 3,211.17 30,841.1K
09:46 3,211.26 3,215.05 3,211.15 3,215.05 28,289.4K
09:47 3,215.20 3,217.64 3,215.20 3,216.70 24,923.4K
09:48 3,217.47 3,217.62 3,211.87 3,211.87 32,027.3K
09:49 3,211.90 3,216.13 3,211.90 3,215.72 21,657.8K
09:50 3,215.63 3,215.63 3,212.60 3,212.79 23,091.5K
09:51 3,212.59 3,213.74 3,210.50 3,210.50 24,493.7K
09:52 3,210.39 3,210.39 3,206.85 3,207.78 24,417.5K
09:53 3,207.51 3,210.23 3,207.51 3,210.23 20,926.3K
09:54 3,210.33 3,214.43 3,210.33 3,214.43 22,535.4K
09:55 3,214.16 3,216.55 3,214.16 3,215.55 20,559.1K
09:56 3,215.47 3,215.55 3,209.47 3,209.47 26,347.4K
09:57 3,209.75 3,212.50 3,209.55 3,211.99 18,499.5K
09:58 3,212.05 3,215.00 3,211.83 3,215.00 18,930.3K
09:59 3,215.51 3,215.88 3,212.89 3,213.17 21,030.3K
10:00 3,213.10 3,216.32 3,213.10 3,216.32 23,306.9K
10:01 3,216.91 3,218.47 3,216.17 3,216.17 20,309.6K
10:02 3,216.56 3,217.11 3,215.46 3,215.46 20,157.4K
10:03 3,215.30 3,215.65 3,211.45 3,211.45 18,796.8K
10:04 3,211.66 3,212.85 3,209.75 3,209.99 17,171.6K
10:05 3,209.36 3,209.52 3,206.28 3,206.28 19,971.6K
10:06 3,205.93 3,206.75 3,205.24 3,206.58 16,871.7K
10:07 3,206.38 3,207.46 3,206.14 3,206.32 13,864.6K
10:08 3,206.05 3,206.05 3,205.25 3,205.50 15,526.5K
10:09 3,205.34 3,207.69 3,205.17 3,207.00 14,961.0K
10:10 3,207.09 3,207.09 3,205.75 3,205.78 18,732.5K
10:11 3,205.74 3,205.74 3,201.94 3,201.94 21,523.2K
10:12 3,201.74 3,202.26 3,200.20 3,200.82 20,768.5K
10:13 3,200.75 3,202.31 3,200.50 3,202.31 13,961.5K
10:14 3,202.47 3,202.47 3,201.23 3,201.23 13,784.3K
10:15 3,200.91 3,200.91 3,199.66 3,200.24 16,753.8K
10:16 3,200.15 3,201.30 3,199.91 3,201.30 12,598.3K
10:17 3,201.37 3,204.77 3,201.37 3,204.77 12,196.6K
10:18 3,204.75 3,205.13 3,203.14 3,203.14 11,332.0K
10:19 3,202.95 3,203.46 3,201.95 3,203.30 11,502.3K
10:20 3,203.41 3,206.09 3,203.41 3,206.09 10,250.8K
10:21 3,206.29 3,206.52 3,205.73 3,206.52 9,286.9K
10:22 3,206.81 3,207.00 3,205.49 3,205.66 11,318.8K
10:23 3,205.83 3,208.17 3,205.83 3,208.11 10,108.2K
10:24 3,208.11 3,209.05 3,208.02 3,208.90 11,216.3K
10:25 3,208.99 3,209.18 3,208.17 3,208.80 9,378.1K
10:26 3,208.60 3,211.15 3,208.60 3,211.15 13,591.7K
10:27 3,211.62 3,212.61 3,211.62 3,212.61 24,768.5K
10:28 3,212.60 3,212.69 3,211.21 3,211.21 11,762.3K
10:29 3,211.12 3,211.12 3,209.73 3,210.64 12,811.4K
10:30 3,210.78 3,211.28 3,209.89 3,211.12 9,970.2K
10:31 3,211.19 3,211.56 3,209.04 3,209.04 10,053.1K
10:32 3,208.89 3,209.34 3,208.75 3,208.96 8,619.2K
10:33 3,208.85 3,209.30 3,208.63 3,208.65 11,673.7K
10:34 3,208.59 3,210.17 3,208.37 3,210.17 13,397.6K
10:35 3,210.27 3,216.41 3,210.06 3,216.41 15,902.9K
10:36 3,216.50 3,220.03 3,216.40 3,220.03 12,852.4K
10:37 3,220.03 3,222.21 3,220.03 3,221.37 14,873.7K
10:38 3,221.84 3,221.93 3,219.00 3,219.46 12,027.8K
10:39 3,219.35 3,222.03 3,219.35 3,222.03 11,574.3K
10:40 3,222.31 3,222.75 3,220.05 3,220.48 13,477.0K
10:41 3,220.43 3,221.00 3,220.21 3,220.21 9,731.8K
10:42 3,220.40 3,220.40 3,219.33 3,219.62 9,598.7K
10:43 3,219.42 3,219.82 3,218.20 3,219.82 10,836.5K
10:44 3,219.98 3,220.13 3,217.85 3,217.85 11,516.7K
10:45 3,218.76 3,218.76 3,217.02 3,217.55 10,931.6K
10:46 3,217.47 3,218.33 3,214.86 3,214.86 15,075.2K
10:47 3,214.63 3,214.63 3,212.68 3,212.68 12,533.2K
10:48 3,212.60 3,212.63 3,210.79 3,211.58 13,213.7K
10:49 3,211.80 3,213.31 3,211.74 3,213.21 9,896.5K
10:50 3,213.13 3,213.13 3,211.01 3,211.15 12,593.4K
10:51 3,211.14 3,211.76 3,209.89 3,210.16 11,112.9K
10:52 3,209.98 3,210.03 3,208.38 3,208.38 9,445.1K
10:53 3,208.25 3,208.52 3,206.40 3,206.40 10,703.6K
10:54 3,206.31 3,208.17 3,206.28 3,208.08 11,881.4K
10:55 3,208.02 3,208.33 3,207.67 3,208.25 9,793.4K
10:56 3,208.62 3,208.74 3,206.59 3,206.60 8,929.3K
10:57 3,206.71 3,208.51 3,206.71 3,208.49 8,846.0K
10:58 3,208.54 3,209.74 3,208.48 3,209.42 7,734.8K
10:59 3,209.51 3,211.80 3,209.33 3,209.47 8,341.9K
11:00 3,209.49 3,209.99 3,207.65 3,207.82 10,160.3K
11:01 3,207.68 3,208.93 3,207.68 3,208.19 7,657.4K
11:02 3,208.32 3,210.07 3,208.32 3,209.86 6,361.0K
11:03 3,209.84 3,210.31 3,209.49 3,209.61 6,577.9K
11:04 3,209.77 3,209.87 3,209.01 3,209.87 6,711.8K
11:05 3,210.07 3,210.11 3,209.07 3,209.09 7,125.5K
11:06 3,209.28 3,213.00 3,209.15 3,212.74 9,391.3K
11:07 3,212.78 3,212.78 3,211.47 3,212.14 5,806.2K
11:08 3,212.35 3,212.35 3,210.11 3,210.11 7,175.6K
11:09 3,210.19 3,210.97 3,209.88 3,210.42 6,162.2K
11:10 3,210.56 3,210.56 3,207.96 3,207.96 11,183.6K
11:11 3,207.95 3,208.84 3,207.87 3,208.35 7,528.3K
11:12 3,208.33 3,210.67 3,208.11 3,210.67 7,975.4K
11:13 3,210.68 3,213.01 3,210.68 3,212.87 8,933.8K
11:14 3,213.16 3,213.64 3,212.51 3,213.55 8,526.0K
11:15 3,213.48 3,215.99 3,213.35 3,215.82 14,732.2K
11:16 3,215.84 3,217.45 3,215.83 3,217.45 11,852.5K
11:17 3,217.37 3,217.37 3,216.53 3,216.53 13,710.2K
11:18 3,216.59 3,216.81 3,215.68 3,216.81 10,067.0K
11:19 3,217.02 3,218.30 3,217.02 3,217.48 12,439.2K
11:20 3,217.54 3,219.91 3,217.15 3,219.59 13,780.4K
11:21 3,219.95 3,220.55 3,219.77 3,219.77 9,916.0K
11:22 3,219.09 3,219.09 3,217.12 3,217.34 14,734.7K
11:23 3,217.41 3,217.41 3,216.10 3,216.10 7,653.3K
11:24 3,215.95 3,216.17 3,215.17 3,216.17 6,962.6K
11:25 3,216.26 3,217.32 3,215.57 3,217.24 8,106.7K
11:26 3,217.35 3,218.25 3,217.15 3,217.47 9,136.2K
11:27 3,217.10 3,218.23 3,217.10 3,218.18 7,283.2K
11:28 3,218.41 3,218.41 3,218.02 3,218.14 7,356.1K
11:29 3,218.42 3,220.25 3,218.42 3,220.10 8,208.3K
11:30 3,220.07 3,220.29 3,220.07 3,220.29 563.2K
11:31 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:32 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:33 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:34 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:35 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:36 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:37 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:38 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:39 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:40 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:41 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:42 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:43 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:44 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:45 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:46 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:47 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:48 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:49 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:50 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:51 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:52 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:53 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:54 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:55 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:56 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:57 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:58 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
11:59 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:00 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:01 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:02 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:03 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:04 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:05 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:06 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:07 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:08 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:09 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:10 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:11 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:12 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:13 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:14 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:15 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:16 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:17 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:18 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:19 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:20 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:21 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:22 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:23 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:24 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:25 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:26 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:27 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:28 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:29 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:30 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:31 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:32 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:33 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:34 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:35 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:36 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:37 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:38 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:39 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:40 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:41 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:42 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:43 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:44 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:45 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:46 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:47 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:48 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:49 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:50 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:51 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:52 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:53 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:54 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:55 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:56 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:57 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:58 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
12:59 3,220.29 3,220.29 3,220.29 3,220.29 0.0K
13:00 3,220.29 3,223.42 3,220.29 3,223.42 32,516.8K
13:01 3,223.44 3,225.28 3,222.82 3,223.79 16,451.0K
13:02 3,223.48 3,224.43 3,223.25 3,223.36 13,459.2K
13:03 3,223.42 3,223.73 3,222.00 3,222.31 12,390.5K
13:04 3,222.52 3,222.79 3,222.13 3,222.70 11,241.2K
13:05 3,223.13 3,224.02 3,223.13 3,223.71 11,987.1K
13:06 3,223.29 3,223.57 3,221.54 3,221.80 13,521.5K
13:07 3,221.67 3,222.04 3,219.59 3,219.58 14,581.7K
13:08 3,219.06 3,219.16 3,216.95 3,216.95 10,557.9K
13:09 3,217.01 3,218.44 3,216.99 3,218.44 12,074.1K
13:10 3,218.53 3,219.84 3,217.28 3,217.28 11,439.8K
13:11 3,217.27 3,217.37 3,214.70 3,214.70 11,222.2K
13:12 3,214.67 3,215.16 3,213.91 3,215.16 9,794.2K
13:13 3,214.99 3,215.87 3,214.99 3,215.63 7,664.5K
13:14 3,215.60 3,215.60 3,213.77 3,213.77 9,980.0K
13:15 3,213.78 3,213.79 3,213.14 3,213.23 11,839.5K
13:16 3,213.20 3,214.65 3,213.06 3,214.65 7,955.3K
13:17 3,214.92 3,214.92 3,213.42 3,213.79 8,018.2K
13:18 3,213.95 3,214.82 3,213.75 3,214.82 7,086.9K
13:19 3,214.98 3,215.69 3,214.98 3,215.18 7,476.9K
13:20 3,215.12 3,215.52 3,214.59 3,215.51 7,070.2K
13:21 3,215.42 3,216.61 3,214.77 3,214.77 8,344.5K
13:22 3,214.83 3,214.90 3,213.93 3,214.01 7,164.6K
13:23 3,213.95 3,213.95 3,211.64 3,211.64 11,292.9K
13:24 3,211.76 3,212.32 3,211.25 3,212.12 9,318.5K
13:25 3,212.20 3,212.20 3,211.59 3,211.68 8,259.6K
13:26 3,211.69 3,212.78 3,211.69 3,212.78 8,687.7K
13:27 3,212.62 3,212.71 3,211.63 3,211.63 13,512.5K
13:28 3,211.92 3,211.92 3,210.99 3,210.99 10,450.9K
13:29 3,210.92 3,210.92 3,208.92 3,208.92 11,310.8K
13:30 3,208.94 3,209.21 3,207.79 3,207.79 10,625.3K
13:31 3,207.76 3,207.88 3,207.04 3,207.04 10,759.0K
13:32 3,207.07 3,207.10 3,206.13 3,206.75 13,477.0K
13:33 3,206.47 3,206.65 3,204.70 3,204.71 12,662.7K
13:34 3,204.85 3,204.85 3,201.43 3,201.43 16,727.5K
13:35 3,201.97 3,202.14 3,198.87 3,198.87 25,639.1K
13:36 3,198.75 3,198.75 3,196.74 3,196.74 17,985.8K
13:37 3,196.74 3,197.80 3,196.42 3,197.80 14,294.0K
13:38 3,198.01 3,201.23 3,197.85 3,201.23 12,891.7K
13:39 3,200.97 3,200.97 3,200.14 3,200.64 9,961.7K
13:40 3,200.89 3,202.75 3,200.44 3,202.72 8,252.9K
13:41 3,202.80 3,202.80 3,201.79 3,201.86 9,675.0K
13:42 3,201.83 3,202.93 3,201.69 3,202.88 7,253.9K
13:43 3,202.99 3,202.99 3,202.12 3,202.12 6,664.9K
13:44 3,202.20 3,202.33 3,198.67 3,198.67 11,079.8K
13:45 3,198.55 3,198.55 3,194.58 3,194.58 19,489.7K
13:46 3,194.13 3,195.47 3,194.13 3,195.11 12,725.9K
13:47 3,194.94 3,195.08 3,191.76 3,191.76 16,325.0K
13:48 3,191.75 3,193.22 3,191.48 3,192.32 15,048.7K
13:49 3,192.83 3,196.49 3,192.83 3,195.66 12,847.8K
13:50 3,195.62 3,195.83 3,195.00 3,195.22 7,500.1K
13:51 3,195.44 3,195.44 3,193.52 3,193.52 7,886.3K
13:52 3,193.32 3,193.32 3,192.31 3,192.63 9,765.7K
13:53 3,192.83 3,193.05 3,192.06 3,192.11 7,880.8K
13:54 3,191.97 3,193.16 3,191.68 3,192.87 8,837.7K
13:55 3,193.02 3,193.02 3,191.18 3,191.30 8,707.9K
13:56 3,191.20 3,191.20 3,188.97 3,188.97 11,484.1K
13:57 3,188.78 3,188.78 3,186.58 3,186.58 13,682.4K
13:58 3,186.23 3,186.36 3,184.76 3,185.18 17,335.2K
13:59 3,184.82 3,184.82 3,182.26 3,182.26 14,659.2K
14:00 3,181.93 3,184.94 3,181.25 3,184.94 21,307.1K
14:01 3,184.63 3,184.63 3,182.66 3,182.66 15,770.0K
14:02 3,182.79 3,183.94 3,182.79 3,183.44 11,782.2K
14:03 3,183.71 3,184.62 3,183.61 3,184.42 10,277.3K
14:04 3,184.45 3,186.80 3,184.23 3,186.80 9,259.7K
14:05 3,186.81 3,188.83 3,186.25 3,186.25 11,847.3K
14:06 3,186.38 3,188.72 3,186.21 3,188.61 8,452.4K
14:07 3,188.72 3,189.28 3,187.24 3,187.47 8,276.3K
14:08 3,187.37 3,187.37 3,184.29 3,184.29 10,864.7K
14:09 3,184.34 3,184.34 3,182.72 3,182.72 14,010.2K
14:10 3,182.92 3,182.92 3,179.37 3,179.37 18,694.2K
14:11 3,178.88 3,179.23 3,177.13 3,177.13 18,722.3K
14:12 3,176.89 3,176.89 3,175.60 3,176.13 20,465.9K
14:13 3,175.98 3,177.43 3,174.95 3,177.36 18,633.6K
14:14 3,177.30 3,177.30 3,175.89 3,175.94 12,108.9K
14:15 3,175.93 3,176.77 3,175.78 3,176.57 13,505.6K
14:16 3,176.53 3,180.14 3,176.53 3,180.14 13,396.1K
14:17 3,180.14 3,180.14 3,176.80 3,176.80 11,425.3K
14:18 3,176.92 3,176.92 3,172.04 3,172.04 16,577.0K
14:19 3,171.67 3,171.67 3,169.27 3,169.27 23,356.1K
14:20 3,169.37 3,170.71 3,168.81 3,169.92 16,944.5K
14:21 3,169.74 3,169.74 3,167.65 3,167.80 14,893.3K
14:22 3,167.75 3,171.21 3,167.75 3,170.17 15,020.2K
14:23 3,170.25 3,170.25 3,167.55 3,167.55 11,531.6K
14:24 3,167.38 3,169.65 3,167.38 3,168.66 13,664.4K
14:25 3,168.55 3,168.58 3,167.18 3,167.23 10,954.0K
14:26 3,167.10 3,167.30 3,165.74 3,165.74 12,630.0K
14:27 3,165.56 3,165.56 3,164.06 3,164.76 19,014.7K
14:28 3,164.66 3,164.66 3,162.66 3,163.06 13,017.8K
14:29 3,162.74 3,167.19 3,162.74 3,167.19 14,608.0K
14:30 3,167.02 3,169.81 3,167.02 3,169.81 12,111.9K
14:31 3,169.79 3,169.79 3,164.18 3,164.18 18,811.2K
14:32 3,163.93 3,163.93 3,159.79 3,159.79 22,536.2K
14:33 3,159.51 3,159.69 3,157.25 3,157.25 22,122.9K
14:34 3,157.30 3,158.39 3,156.18 3,156.18 14,904.1K
14:35 3,156.26 3,156.26 3,154.85 3,154.86 14,797.5K
14:36 3,154.56 3,155.80 3,154.03 3,155.59 18,569.0K
14:37 3,155.27 3,155.29 3,153.19 3,153.19 16,297.8K
14:38 3,152.97 3,153.05 3,150.09 3,150.26 26,499.7K
14:39 3,150.12 3,155.30 3,150.00 3,155.30 26,120.6K
14:40 3,155.52 3,155.98 3,154.85 3,155.98 14,586.6K
14:41 3,156.02 3,160.16 3,156.02 3,160.01 16,587.6K
14:42 3,160.50 3,163.49 3,160.43 3,163.49 13,325.8K
14:43 3,163.55 3,166.46 3,163.55 3,165.89 12,806.0K
14:44 3,166.26 3,167.21 3,166.24 3,166.82 12,112.0K
14:45 3,166.43 3,166.43 3,161.05 3,161.05 18,305.6K
14:46 3,160.97 3,160.97 3,159.33 3,160.01 16,533.6K
14:47 3,160.36 3,163.58 3,160.36 3,162.68 14,227.2K
14:48 3,162.75 3,163.74 3,162.75 3,163.37 12,562.9K
14:49 3,163.20 3,163.23 3,161.15 3,161.27 14,701.6K
14:50 3,160.89 3,161.80 3,160.89 3,161.80 16,205.5K
14:51 3,161.64 3,161.64 3,160.25 3,160.57 16,855.5K
14:52 3,160.55 3,161.69 3,160.13 3,161.69 16,769.7K
14:53 3,161.60 3,163.03 3,161.20 3,162.05 18,775.1K
14:54 3,162.19 3,163.11 3,162.19 3,162.75 17,680.9K
14:55 3,163.03 3,165.73 3,162.93 3,165.04 24,781.1K
14:56 3,165.57 3,165.57 3,164.19 3,164.82 22,824.2K
14:57 3,164.98 3,165.09 3,164.98 3,165.09 2,132.2K
14:58 3,165.09 3,165.09 3,165.09 3,165.09 0.0K
14:59 3,165.09 3,165.09 3,165.09 3,165.08 37,191.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし