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 3,319.91 3,319.91 3,319.91 3,319.91 26,662.8K
09:29 3,319.91 3,319.91 3,319.91 3,319.91 0.0K
09:30 3,319.91 3,320.59 3,317.96 3,318.48 85,077.2K
09:31 3,319.01 3,327.05 3,319.01 3,327.05 74,379.1K
09:32 3,326.84 3,326.84 3,318.88 3,318.88 56,388.8K
09:33 3,318.24 3,318.24 3,314.48 3,314.98 51,087.4K
09:34 3,314.69 3,316.90 3,313.65 3,316.31 45,524.5K
09:35 3,316.04 3,316.04 3,309.49 3,309.49 50,055.8K
09:36 3,309.19 3,309.19 3,304.00 3,305.20 41,948.3K
09:37 3,305.44 3,305.44 3,302.52 3,302.67 39,664.1K
09:38 3,302.43 3,303.18 3,301.22 3,303.18 60,760.6K
09:39 3,303.13 3,305.66 3,303.09 3,303.90 38,964.1K
09:40 3,303.70 3,303.70 3,297.87 3,297.87 41,909.0K
09:41 3,297.70 3,297.70 3,294.30 3,295.10 38,525.1K
09:42 3,294.85 3,296.71 3,294.04 3,296.71 33,835.4K
09:43 3,297.18 3,300.16 3,297.03 3,299.42 33,506.2K
09:44 3,299.68 3,300.54 3,299.17 3,299.71 31,367.8K
09:45 3,299.75 3,299.85 3,298.44 3,299.14 32,008.8K
09:46 3,299.46 3,303.51 3,299.46 3,300.96 34,663.0K
09:47 3,300.89 3,300.89 3,295.18 3,295.18 40,046.3K
09:48 3,295.24 3,295.24 3,292.97 3,293.98 30,906.3K
09:49 3,293.97 3,294.00 3,293.23 3,293.23 25,190.2K
09:50 3,293.42 3,294.62 3,292.49 3,292.49 29,140.3K
09:51 3,292.72 3,293.95 3,292.72 3,293.95 28,502.3K
09:52 3,294.08 3,298.46 3,294.07 3,298.46 29,395.7K
09:53 3,299.32 3,302.02 3,299.32 3,302.02 27,542.4K
09:54 3,302.25 3,302.25 3,299.57 3,300.28 25,209.5K
09:55 3,299.93 3,299.93 3,296.11 3,296.11 27,056.9K
09:56 3,295.85 3,296.83 3,295.66 3,296.67 19,699.9K
09:57 3,296.78 3,297.07 3,292.58 3,292.58 27,142.3K
09:58 3,292.92 3,292.97 3,290.11 3,290.11 27,149.1K
09:59 3,289.41 3,289.45 3,285.65 3,285.65 29,739.8K
10:00 3,285.30 3,286.23 3,284.35 3,285.54 29,829.7K
10:01 3,285.88 3,287.82 3,285.72 3,287.82 23,357.2K
10:02 3,288.13 3,293.92 3,288.13 3,290.95 29,402.3K
10:03 3,291.15 3,293.20 3,291.15 3,292.76 19,235.4K
10:04 3,293.29 3,293.29 3,292.48 3,293.06 16,203.1K
10:05 3,293.23 3,295.99 3,293.08 3,295.98 17,898.8K
10:06 3,295.97 3,298.72 3,295.97 3,298.72 19,984.8K
10:07 3,298.85 3,298.85 3,296.58 3,297.40 16,793.3K
10:08 3,297.51 3,299.29 3,297.51 3,299.27 15,316.0K
10:09 3,299.34 3,301.48 3,299.20 3,301.09 18,960.4K
10:10 3,301.14 3,301.89 3,300.39 3,301.89 21,350.1K
10:11 3,301.88 3,303.00 3,301.44 3,302.72 17,726.6K
10:12 3,302.79 3,302.79 3,299.58 3,299.87 15,831.1K
10:13 3,299.55 3,300.09 3,299.16 3,299.16 12,547.7K
10:14 3,299.67 3,302.70 3,299.67 3,302.70 13,566.5K
10:15 3,302.71 3,302.80 3,301.04 3,301.72 14,539.9K
10:16 3,301.50 3,301.85 3,299.74 3,299.86 13,669.2K
10:17 3,299.63 3,299.63 3,295.67 3,295.84 15,484.7K
10:18 3,295.61 3,295.61 3,293.12 3,293.12 18,080.7K
10:19 3,292.95 3,293.03 3,291.93 3,292.53 16,743.4K
10:20 3,293.04 3,293.04 3,290.48 3,290.50 28,299.4K
10:21 3,290.30 3,291.49 3,290.19 3,291.49 16,364.8K
10:22 3,291.49 3,291.84 3,291.09 3,291.09 13,633.7K
10:23 3,291.18 3,292.90 3,290.39 3,292.46 15,780.4K
10:24 3,292.52 3,293.52 3,292.52 3,293.49 12,858.5K
10:25 3,293.57 3,294.14 3,292.29 3,292.29 15,934.3K
10:26 3,292.31 3,292.67 3,292.02 3,292.64 13,621.3K
10:27 3,292.61 3,292.61 3,289.95 3,289.95 12,865.4K
10:28 3,290.04 3,292.26 3,289.97 3,292.26 13,278.8K
10:29 3,292.03 3,292.12 3,291.21 3,291.29 12,861.9K
10:30 3,290.98 3,291.35 3,290.30 3,290.30 11,645.2K
10:31 3,290.34 3,290.90 3,290.09 3,290.22 15,639.1K
10:32 3,290.09 3,290.09 3,288.27 3,288.46 15,026.3K
10:33 3,288.37 3,288.37 3,287.06 3,287.06 14,607.1K
10:34 3,286.59 3,286.59 3,284.52 3,284.64 19,946.8K
10:35 3,284.51 3,284.54 3,282.84 3,282.97 21,845.8K
10:36 3,283.02 3,283.81 3,281.98 3,282.41 19,689.3K
10:37 3,282.59 3,282.59 3,279.20 3,279.40 16,768.3K
10:38 3,279.30 3,280.47 3,278.21 3,280.47 19,096.3K
10:39 3,280.19 3,280.55 3,279.24 3,280.17 14,413.2K
10:40 3,280.11 3,282.47 3,279.23 3,282.47 14,524.4K
10:41 3,282.56 3,283.12 3,282.02 3,283.12 11,400.8K
10:42 3,283.30 3,284.20 3,282.99 3,284.20 8,633.7K
10:43 3,284.01 3,289.40 3,284.01 3,289.40 12,386.9K
10:44 3,289.84 3,290.04 3,287.99 3,288.34 13,656.3K
10:45 3,288.29 3,288.29 3,285.40 3,285.52 13,121.0K
10:46 3,285.57 3,286.33 3,285.26 3,286.33 9,552.3K
10:47 3,286.45 3,287.78 3,285.93 3,287.69 7,460.5K
10:48 3,287.78 3,287.78 3,286.40 3,287.68 9,070.2K
10:49 3,287.63 3,289.95 3,287.34 3,289.95 8,939.5K
10:50 3,290.02 3,293.27 3,290.02 3,293.27 14,590.5K
10:51 3,293.28 3,293.32 3,291.53 3,292.16 14,384.5K
10:52 3,292.04 3,292.27 3,291.65 3,292.06 9,441.6K
10:53 3,291.95 3,292.58 3,291.75 3,292.52 8,321.1K
10:54 3,292.51 3,292.51 3,290.63 3,290.66 9,267.6K
10:55 3,290.83 3,292.98 3,290.83 3,292.96 9,015.9K
10:56 3,292.88 3,295.58 3,292.88 3,295.58 10,414.0K
10:57 3,295.76 3,297.20 3,295.76 3,297.20 10,551.2K
10:58 3,297.07 3,298.66 3,296.72 3,298.66 11,930.8K
10:59 3,298.68 3,299.05 3,298.01 3,299.05 15,919.3K
11:00 3,298.96 3,298.96 3,295.92 3,295.92 19,083.6K
11:01 3,295.91 3,295.91 3,294.90 3,294.90 15,262.6K
11:02 3,295.03 3,295.03 3,292.28 3,292.28 17,857.8K
11:03 3,292.38 3,292.65 3,292.06 3,292.14 9,211.4K
11:04 3,292.17 3,292.17 3,290.27 3,290.38 11,564.3K
11:05 3,290.53 3,291.54 3,290.35 3,291.39 9,165.7K
11:06 3,291.26 3,291.26 3,289.93 3,290.17 10,740.5K
11:07 3,289.90 3,289.90 3,289.03 3,289.17 9,108.7K
11:08 3,289.17 3,289.19 3,287.48 3,287.48 9,404.0K
11:09 3,287.57 3,287.58 3,284.86 3,284.86 14,867.5K
11:10 3,284.66 3,285.71 3,284.66 3,285.01 10,744.2K
11:11 3,285.18 3,285.29 3,284.65 3,285.03 10,018.6K
11:12 3,285.14 3,285.14 3,283.84 3,283.84 8,213.7K
11:13 3,283.92 3,284.10 3,283.56 3,283.98 9,061.4K
11:14 3,283.86 3,283.86 3,282.12 3,282.12 10,652.6K
11:15 3,281.90 3,281.90 3,281.03 3,281.23 9,677.4K
11:16 3,281.31 3,281.31 3,279.89 3,279.91 11,666.8K
11:17 3,279.95 3,280.98 3,279.70 3,280.79 9,360.8K
11:18 3,280.90 3,280.90 3,279.62 3,279.62 8,361.0K
11:19 3,279.69 3,279.69 3,277.43 3,277.43 14,529.9K
11:20 3,277.54 3,277.61 3,275.19 3,275.19 13,938.9K
11:21 3,274.75 3,276.39 3,274.28 3,276.09 15,323.5K
11:22 3,276.01 3,276.11 3,275.30 3,275.30 8,998.6K
11:23 3,275.27 3,276.20 3,275.27 3,275.76 9,481.0K
11:24 3,275.82 3,276.01 3,274.73 3,274.73 11,227.0K
11:25 3,274.68 3,274.68 3,272.37 3,272.52 10,099.4K
11:26 3,272.44 3,272.76 3,271.89 3,272.37 10,096.7K
11:27 3,272.38 3,272.38 3,270.96 3,270.96 12,038.6K
11:28 3,270.95 3,270.95 3,269.51 3,269.55 12,255.9K
11:29 3,269.50 3,270.32 3,268.76 3,269.96 12,078.4K
11:30 3,270.01 3,270.01 3,269.93 3,269.93 454.1K
11:31 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:32 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:33 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:34 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:35 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:36 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:37 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:38 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:39 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:40 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:41 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:42 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:43 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:44 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:45 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:46 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:47 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:48 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:49 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:50 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:51 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:52 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:53 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:54 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:55 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:56 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:57 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:58 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
11:59 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:00 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:01 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:02 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:03 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:04 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:05 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:06 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:07 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:08 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:09 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:10 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:11 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:12 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:13 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:14 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:15 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:16 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:17 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:18 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:19 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:20 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:21 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:22 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:23 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:24 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:25 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:26 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:27 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:28 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:29 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:30 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:31 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:32 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:33 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:34 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:35 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:36 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:37 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:38 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:39 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:40 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:41 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:42 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:43 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:44 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:45 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:46 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:47 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:48 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:49 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:50 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:51 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:52 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:53 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:54 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:55 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:56 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:57 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:58 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
12:59 3,269.93 3,269.93 3,269.93 3,269.93 0.0K
13:00 3,269.93 3,269.93 3,265.18 3,265.33 34,816.0K
13:01 3,265.23 3,266.04 3,264.89 3,264.89 18,062.3K
13:02 3,264.93 3,265.39 3,263.61 3,264.67 16,748.5K
13:03 3,264.53 3,265.24 3,264.29 3,264.76 11,995.1K
13:04 3,264.46 3,267.05 3,264.46 3,266.98 10,514.7K
13:05 3,266.82 3,266.82 3,263.63 3,263.63 13,902.0K
13:06 3,263.60 3,264.21 3,262.96 3,263.07 16,097.4K
13:07 3,263.05 3,265.45 3,263.05 3,264.24 16,031.9K
13:08 3,263.99 3,264.22 3,262.56 3,263.35 14,542.5K
13:09 3,263.44 3,263.44 3,262.33 3,262.33 12,915.1K
13:10 3,262.15 3,263.31 3,261.41 3,261.42 13,341.5K
13:11 3,261.35 3,261.35 3,259.25 3,261.20 19,682.7K
13:12 3,261.59 3,264.05 3,261.33 3,263.35 16,146.4K
13:13 3,263.17 3,265.84 3,262.95 3,265.83 11,262.6K
13:14 3,265.66 3,265.67 3,264.64 3,265.67 11,681.3K
13:15 3,265.76 3,267.91 3,265.58 3,267.70 10,883.0K
13:16 3,267.70 3,267.70 3,265.06 3,265.06 11,989.0K
13:17 3,265.13 3,266.13 3,264.14 3,265.82 11,953.1K
13:18 3,265.73 3,267.42 3,265.73 3,267.42 9,374.9K
13:19 3,267.67 3,267.91 3,267.28 3,267.44 9,336.8K
13:20 3,267.11 3,267.25 3,266.58 3,266.94 8,893.2K
13:21 3,266.80 3,266.99 3,265.05 3,265.05 11,740.0K
13:22 3,264.36 3,266.37 3,263.13 3,266.20 18,532.4K
13:23 3,266.10 3,266.29 3,264.65 3,264.94 9,288.8K
13:24 3,264.88 3,266.74 3,264.71 3,266.20 8,533.7K
13:25 3,266.18 3,266.18 3,264.29 3,264.35 7,684.0K
13:26 3,264.13 3,264.19 3,261.63 3,261.79 10,706.1K
13:27 3,261.48 3,261.48 3,259.61 3,259.67 11,938.7K
13:28 3,259.30 3,262.94 3,258.76 3,262.60 12,386.2K
13:29 3,262.58 3,265.08 3,262.22 3,264.96 10,674.3K
13:30 3,264.85 3,264.85 3,263.50 3,263.91 8,167.9K
13:31 3,263.87 3,263.90 3,263.09 3,263.41 6,534.2K
13:32 3,263.42 3,263.68 3,261.87 3,261.87 9,241.4K
13:33 3,261.56 3,261.78 3,258.87 3,258.87 11,219.9K
13:34 3,258.93 3,259.05 3,256.94 3,256.94 9,981.6K
13:35 3,256.68 3,256.68 3,254.44 3,254.44 18,661.8K
13:36 3,254.34 3,256.57 3,254.34 3,255.26 13,237.5K
13:37 3,255.16 3,255.16 3,253.24 3,253.24 12,271.8K
13:38 3,253.33 3,255.08 3,253.33 3,254.72 11,815.0K
13:39 3,254.76 3,257.04 3,254.41 3,256.77 12,019.8K
13:40 3,256.77 3,257.16 3,255.83 3,256.08 9,001.0K
13:41 3,255.75 3,257.35 3,255.53 3,257.35 10,509.2K
13:42 3,257.21 3,260.53 3,256.84 3,260.18 12,150.5K
13:43 3,260.74 3,260.91 3,259.50 3,260.15 10,707.4K
13:44 3,260.43 3,260.91 3,259.79 3,259.80 9,631.0K
13:45 3,259.56 3,259.56 3,256.10 3,256.10 11,955.4K
13:46 3,256.11 3,256.85 3,255.93 3,256.66 8,276.2K
13:47 3,256.72 3,258.85 3,256.72 3,258.85 7,103.0K
13:48 3,258.84 3,260.84 3,258.73 3,260.84 8,627.6K
13:49 3,260.81 3,264.58 3,260.81 3,264.58 9,690.9K
13:50 3,264.70 3,265.85 3,264.30 3,265.73 9,808.5K
13:51 3,265.88 3,266.08 3,264.25 3,264.43 10,940.4K
13:52 3,263.94 3,263.94 3,262.69 3,262.85 9,758.3K
13:53 3,262.83 3,262.97 3,260.36 3,260.80 7,968.3K
13:54 3,260.79 3,261.04 3,259.11 3,259.11 8,628.2K
13:55 3,258.95 3,259.31 3,257.76 3,258.06 9,233.8K
13:56 3,258.32 3,259.23 3,258.32 3,258.68 6,484.5K
13:57 3,258.68 3,258.70 3,256.74 3,256.87 8,760.4K
13:58 3,257.23 3,257.42 3,255.96 3,256.07 8,186.9K
13:59 3,256.21 3,256.62 3,255.98 3,256.21 7,558.1K
14:00 3,256.08 3,256.08 3,253.77 3,253.95 11,889.5K
14:01 3,254.13 3,254.60 3,253.81 3,254.36 10,944.5K
14:02 3,254.34 3,255.06 3,254.34 3,254.74 9,038.5K
14:03 3,254.85 3,254.86 3,253.36 3,253.51 9,571.0K
14:04 3,253.37 3,254.02 3,253.21 3,253.78 9,021.7K
14:05 3,253.66 3,253.86 3,252.70 3,252.70 8,626.9K
14:06 3,252.55 3,253.73 3,252.23 3,253.41 9,466.8K
14:07 3,253.33 3,253.91 3,253.30 3,253.91 7,670.4K
14:08 3,253.99 3,254.73 3,253.65 3,254.55 8,416.8K
14:09 3,255.39 3,256.33 3,255.26 3,255.34 8,742.0K
14:10 3,255.22 3,255.28 3,254.67 3,254.82 9,335.6K
14:11 3,254.94 3,255.30 3,254.65 3,255.17 6,588.2K
14:12 3,255.26 3,257.99 3,255.26 3,257.80 10,951.5K
14:13 3,257.96 3,260.85 3,257.96 3,260.85 8,473.4K
14:14 3,261.08 3,262.25 3,260.95 3,261.66 10,471.4K
14:15 3,261.68 3,262.94 3,261.68 3,261.87 7,621.6K
14:16 3,261.97 3,265.20 3,261.97 3,265.20 10,812.4K
14:17 3,265.24 3,268.14 3,265.24 3,267.96 10,134.7K
14:18 3,268.30 3,268.85 3,265.29 3,265.59 11,819.2K
14:19 3,265.99 3,265.99 3,263.83 3,264.19 7,634.6K
14:20 3,264.43 3,265.24 3,264.13 3,265.23 8,075.2K
14:21 3,265.22 3,266.53 3,265.22 3,265.89 7,682.7K
14:22 3,265.96 3,265.96 3,264.49 3,265.20 7,667.4K
14:23 3,265.44 3,265.54 3,264.24 3,264.24 6,820.6K
14:24 3,264.23 3,264.23 3,262.45 3,262.45 8,625.2K
14:25 3,262.46 3,262.46 3,259.95 3,260.20 8,912.6K
14:26 3,260.15 3,261.37 3,260.15 3,261.37 6,681.5K
14:27 3,261.44 3,268.34 3,261.44 3,268.34 13,039.5K
14:28 3,268.25 3,272.29 3,268.25 3,272.27 16,276.9K
14:29 3,272.56 3,274.73 3,272.56 3,274.62 12,070.6K
14:30 3,274.62 3,277.13 3,274.62 3,277.05 12,855.9K
14:31 3,277.01 3,278.60 3,277.01 3,277.23 14,382.4K
14:32 3,277.45 3,277.80 3,274.84 3,275.22 13,880.8K
14:33 3,275.10 3,278.90 3,275.10 3,278.90 12,195.2K
14:34 3,279.09 3,283.32 3,279.09 3,283.32 16,459.8K
14:35 3,283.40 3,283.59 3,281.18 3,281.18 16,788.8K
14:36 3,280.74 3,281.04 3,279.98 3,280.15 13,462.8K
14:37 3,280.27 3,282.52 3,280.06 3,281.29 11,571.0K
14:38 3,281.39 3,281.47 3,278.52 3,278.62 12,798.1K
14:39 3,278.78 3,278.78 3,275.88 3,275.88 13,152.0K
14:40 3,275.73 3,275.73 3,274.00 3,275.14 11,647.8K
14:41 3,274.89 3,274.89 3,273.97 3,274.07 9,764.7K
14:42 3,273.84 3,275.67 3,273.36 3,275.65 12,864.3K
14:43 3,275.69 3,279.16 3,275.69 3,279.16 15,546.6K
14:44 3,279.07 3,279.52 3,278.91 3,279.09 14,771.5K
14:45 3,279.14 3,279.39 3,278.62 3,279.39 13,340.7K
14:46 3,279.24 3,280.20 3,278.99 3,280.18 14,365.9K
14:47 3,279.98 3,280.02 3,278.22 3,278.28 14,845.0K
14:48 3,278.11 3,278.11 3,276.48 3,276.88 14,503.4K
14:49 3,277.20 3,277.20 3,276.02 3,276.02 16,239.8K
14:50 3,275.91 3,276.85 3,275.91 3,275.91 17,450.0K
14:51 3,275.85 3,276.13 3,275.48 3,275.83 15,523.8K
14:52 3,275.61 3,276.03 3,275.37 3,275.50 16,569.7K
14:53 3,275.56 3,277.41 3,275.54 3,277.22 18,648.1K
14:54 3,277.37 3,277.37 3,276.38 3,276.74 18,127.1K
14:55 3,276.35 3,277.10 3,276.20 3,276.59 23,188.3K
14:56 3,276.32 3,277.18 3,276.32 3,277.18 24,938.4K
14:57 3,277.14 3,277.14 3,277.10 3,277.10 1,456.2K
14:58 3,277.10 3,277.10 3,277.10 3,277.10 0.0K
14:59 3,277.10 3,277.10 3,277.10 3,277.10 36,761.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし