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 3,352.18 3,352.18 3,352.18 3,352.18 12,488.6K
09:29 3,352.18 3,352.18 3,352.18 3,352.18 0.0K
09:30 3,352.18 3,353.21 3,345.06 3,347.84 58,388.2K
09:31 3,349.32 3,350.29 3,348.86 3,349.24 36,858.3K
09:32 3,348.93 3,348.93 3,346.21 3,347.19 34,694.3K
09:33 3,347.52 3,349.65 3,347.11 3,347.92 29,235.6K
09:34 3,347.73 3,347.73 3,344.90 3,344.90 27,473.0K
09:35 3,344.71 3,346.19 3,344.32 3,344.32 30,855.0K
09:36 3,343.85 3,344.35 3,342.41 3,343.87 25,086.8K
09:37 3,343.63 3,347.71 3,343.63 3,347.71 20,489.8K
09:38 3,347.60 3,347.60 3,346.59 3,346.59 18,954.9K
09:39 3,346.94 3,350.76 3,346.94 3,348.73 23,510.5K
09:40 3,349.24 3,352.81 3,349.24 3,351.49 19,660.8K
09:41 3,351.73 3,353.39 3,351.71 3,352.30 19,880.0K
09:42 3,352.27 3,354.11 3,352.27 3,352.87 19,703.5K
09:43 3,352.38 3,352.56 3,350.71 3,352.53 26,735.3K
09:44 3,352.45 3,353.13 3,352.27 3,352.76 20,062.6K
09:45 3,352.81 3,353.41 3,352.21 3,352.21 21,345.2K
09:46 3,352.10 3,352.11 3,348.49 3,348.52 22,546.4K
09:47 3,348.72 3,349.73 3,348.18 3,348.18 29,269.2K
09:48 3,348.54 3,348.55 3,347.08 3,347.79 21,896.8K
09:49 3,348.24 3,349.43 3,348.13 3,349.43 20,601.6K
09:50 3,349.37 3,349.37 3,347.69 3,347.75 29,168.7K
09:51 3,347.84 3,349.72 3,347.84 3,349.24 18,905.8K
09:52 3,349.21 3,351.79 3,349.21 3,351.79 19,090.0K
09:53 3,351.47 3,351.81 3,351.27 3,351.38 19,967.2K
09:54 3,350.93 3,353.40 3,350.34 3,353.40 17,165.1K
09:55 3,353.18 3,354.63 3,353.18 3,353.45 16,500.8K
09:56 3,353.80 3,355.83 3,353.80 3,354.25 15,095.0K
09:57 3,353.87 3,353.87 3,351.17 3,351.17 16,727.6K
09:58 3,351.14 3,351.14 3,347.62 3,347.62 14,240.6K
09:59 3,347.33 3,347.47 3,346.19 3,346.19 16,702.5K
10:00 3,345.99 3,349.41 3,345.71 3,348.79 20,840.6K
10:01 3,348.76 3,352.45 3,348.72 3,352.45 13,715.6K
10:02 3,352.50 3,352.56 3,351.77 3,352.47 12,272.1K
10:03 3,352.37 3,352.60 3,351.16 3,351.70 13,284.0K
10:04 3,352.19 3,355.49 3,352.19 3,355.49 14,605.3K
10:05 3,355.65 3,359.11 3,355.65 3,359.11 18,935.3K
10:06 3,359.31 3,359.36 3,357.83 3,358.38 17,681.5K
10:07 3,358.33 3,358.69 3,357.13 3,357.20 14,039.0K
10:08 3,357.01 3,358.04 3,357.00 3,357.06 13,536.5K
10:09 3,357.33 3,358.26 3,357.05 3,358.24 11,605.7K
10:10 3,358.24 3,358.24 3,354.94 3,355.12 16,488.9K
10:11 3,355.40 3,358.04 3,354.98 3,357.81 12,526.1K
10:12 3,358.01 3,358.01 3,354.64 3,355.60 16,906.1K
10:13 3,355.52 3,357.67 3,355.52 3,357.21 9,417.5K
10:14 3,357.24 3,357.81 3,357.24 3,357.51 10,864.7K
10:15 3,357.48 3,358.48 3,357.48 3,358.01 13,780.6K
10:16 3,358.18 3,358.78 3,356.43 3,357.01 16,728.7K
10:17 3,356.97 3,361.04 3,356.97 3,361.03 10,243.7K
10:18 3,361.25 3,361.39 3,359.59 3,359.76 12,082.1K
10:19 3,359.36 3,359.40 3,358.71 3,358.82 8,255.9K
10:20 3,358.95 3,360.83 3,358.95 3,359.83 11,975.4K
10:21 3,360.03 3,360.08 3,357.63 3,358.02 10,675.0K
10:22 3,358.06 3,359.10 3,357.78 3,358.08 8,830.6K
10:23 3,358.08 3,358.12 3,355.91 3,356.52 8,437.8K
10:24 3,356.35 3,356.35 3,354.76 3,354.78 8,358.6K
10:25 3,354.68 3,354.80 3,354.24 3,354.49 7,848.5K
10:26 3,354.48 3,354.48 3,351.55 3,352.20 12,141.8K
10:27 3,352.37 3,355.47 3,351.97 3,354.56 8,692.7K
10:28 3,354.87 3,355.08 3,354.11 3,355.06 6,871.4K
10:29 3,354.94 3,354.94 3,352.06 3,352.81 8,409.8K
10:30 3,352.73 3,353.17 3,352.35 3,353.08 7,640.3K
10:31 3,353.11 3,353.42 3,352.23 3,353.27 7,618.3K
10:32 3,353.45 3,354.70 3,353.45 3,354.70 6,183.7K
10:33 3,354.80 3,355.53 3,354.77 3,355.47 6,857.6K
10:34 3,355.47 3,356.06 3,355.20 3,355.20 7,278.9K
10:35 3,355.23 3,356.48 3,354.99 3,356.24 8,979.3K
10:36 3,356.26 3,356.26 3,354.57 3,354.65 9,073.9K
10:37 3,354.86 3,355.14 3,353.58 3,353.64 9,439.5K
10:38 3,353.74 3,354.21 3,353.65 3,353.93 7,057.2K
10:39 3,354.32 3,356.58 3,354.32 3,356.58 8,083.5K
10:40 3,356.55 3,359.88 3,356.54 3,359.88 8,967.6K
10:41 3,359.64 3,360.59 3,359.64 3,360.26 9,665.3K
10:42 3,360.55 3,362.39 3,360.55 3,362.35 7,660.3K
10:43 3,362.70 3,363.97 3,362.70 3,363.44 13,335.0K
10:44 3,363.85 3,363.85 3,361.52 3,361.89 9,772.7K
10:45 3,362.07 3,362.12 3,361.40 3,361.78 8,210.1K
10:46 3,361.68 3,362.81 3,361.57 3,362.02 7,559.9K
10:47 3,361.70 3,362.04 3,359.86 3,361.96 9,511.3K
10:48 3,362.17 3,363.82 3,361.87 3,363.66 6,940.7K
10:49 3,363.82 3,363.88 3,362.62 3,363.70 8,283.5K
10:50 3,363.77 3,364.71 3,363.13 3,364.50 11,561.4K
10:51 3,364.60 3,364.77 3,364.21 3,364.32 8,345.4K
10:52 3,363.98 3,363.98 3,361.85 3,362.44 12,880.2K
10:53 3,362.21 3,362.21 3,360.07 3,360.60 10,137.2K
10:54 3,360.60 3,361.91 3,360.58 3,361.91 7,848.6K
10:55 3,361.99 3,361.99 3,360.45 3,360.62 9,482.9K
10:56 3,360.47 3,360.99 3,360.47 3,360.76 8,872.8K
10:57 3,360.99 3,364.75 3,360.99 3,364.75 10,656.7K
10:58 3,364.92 3,365.68 3,364.92 3,365.53 9,453.6K
10:59 3,365.83 3,366.67 3,365.67 3,366.41 10,835.8K
11:00 3,366.37 3,366.37 3,364.69 3,365.92 12,977.8K
11:01 3,366.27 3,367.01 3,366.07 3,366.56 9,575.8K
11:02 3,366.67 3,366.96 3,365.68 3,365.92 9,390.0K
11:03 3,365.74 3,365.74 3,364.66 3,364.66 9,566.5K
11:04 3,364.52 3,364.52 3,363.05 3,363.62 10,170.0K
11:05 3,363.49 3,363.50 3,362.25 3,362.42 10,790.5K
11:06 3,362.49 3,362.49 3,361.71 3,362.08 8,362.5K
11:07 3,362.17 3,362.73 3,361.91 3,362.25 7,018.6K
11:08 3,361.79 3,361.79 3,360.31 3,360.50 9,068.3K
11:09 3,360.60 3,360.77 3,360.49 3,360.74 8,758.0K
11:10 3,360.62 3,362.56 3,360.37 3,362.56 8,315.4K
11:11 3,362.59 3,366.78 3,362.56 3,366.54 16,441.9K
11:12 3,366.57 3,366.79 3,366.11 3,366.56 13,279.4K
11:13 3,366.43 3,366.43 3,364.07 3,364.81 10,356.0K
11:14 3,364.89 3,365.40 3,364.65 3,365.05 7,696.1K
11:15 3,364.90 3,367.75 3,364.72 3,367.75 8,758.4K
11:16 3,367.82 3,369.46 3,367.82 3,367.91 9,966.7K
11:17 3,367.69 3,368.84 3,367.69 3,368.84 9,045.3K
11:18 3,368.66 3,368.92 3,366.55 3,366.99 8,278.1K
11:19 3,367.06 3,367.06 3,366.24 3,366.57 10,998.6K
11:20 3,366.79 3,366.79 3,363.63 3,363.84 10,097.8K
11:21 3,363.68 3,363.69 3,363.11 3,363.11 7,914.5K
11:22 3,363.38 3,363.71 3,362.70 3,363.57 8,078.5K
11:23 3,363.57 3,364.31 3,363.36 3,364.20 6,714.2K
11:24 3,364.45 3,365.03 3,364.28 3,364.83 8,149.6K
11:25 3,364.60 3,365.01 3,364.52 3,364.98 6,336.0K
11:26 3,365.22 3,367.27 3,365.22 3,366.65 8,153.1K
11:27 3,366.53 3,367.48 3,366.08 3,367.32 6,399.1K
11:28 3,367.51 3,368.09 3,367.40 3,368.01 7,669.2K
11:29 3,368.12 3,368.78 3,367.91 3,368.49 9,106.9K
11:30 3,368.54 3,368.69 3,368.54 3,368.69 478.3K
11:31 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:32 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:33 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:34 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:35 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:36 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:37 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:38 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:39 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:40 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:41 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:42 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:43 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:44 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:45 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:46 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:47 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:48 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:49 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:50 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:51 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:52 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:53 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:54 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:55 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:56 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:57 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:58 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
11:59 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:00 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:01 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:02 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:03 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:04 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:05 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:06 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:07 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:08 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:09 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:10 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:11 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:12 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:13 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:14 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:15 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:16 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:17 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:18 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:19 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:20 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:21 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:22 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:23 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:24 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:25 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:26 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:27 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:28 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:29 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:30 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:31 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:32 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:33 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:34 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:35 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:36 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:37 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:38 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:39 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:40 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:41 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:42 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:43 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:44 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:45 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:46 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:47 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:48 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:49 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:50 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:51 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:52 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:53 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:54 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:55 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:56 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:57 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:58 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
12:59 3,368.69 3,368.69 3,368.69 3,368.69 0.0K
13:00 3,368.69 3,371.15 3,367.63 3,367.63 41,428.1K
13:01 3,367.96 3,370.25 3,367.08 3,370.25 20,464.4K
13:02 3,369.97 3,370.89 3,369.31 3,369.63 15,805.1K
13:03 3,369.69 3,370.38 3,369.57 3,370.00 12,216.7K
13:04 3,369.94 3,369.94 3,368.53 3,368.53 18,712.9K
13:05 3,368.40 3,368.40 3,367.11 3,367.38 13,328.4K
13:06 3,367.21 3,367.69 3,367.21 3,367.30 10,811.8K
13:07 3,367.08 3,367.44 3,366.77 3,367.00 8,966.5K
13:08 3,367.00 3,367.85 3,367.00 3,367.46 10,389.3K
13:09 3,367.50 3,367.50 3,366.19 3,366.44 9,980.6K
13:10 3,366.49 3,366.72 3,365.92 3,366.18 9,825.3K
13:11 3,366.16 3,367.79 3,366.11 3,367.70 9,046.6K
13:12 3,367.76 3,368.66 3,367.74 3,368.46 8,460.7K
13:13 3,368.66 3,369.53 3,368.55 3,369.53 8,761.8K
13:14 3,369.65 3,370.23 3,369.39 3,370.23 9,966.4K
13:15 3,370.32 3,370.39 3,369.70 3,370.39 10,031.0K
13:16 3,370.27 3,371.04 3,370.27 3,371.00 9,478.2K
13:17 3,370.86 3,370.86 3,370.26 3,370.76 14,629.6K
13:18 3,370.77 3,371.50 3,370.60 3,371.04 9,041.5K
13:19 3,370.63 3,370.70 3,370.00 3,370.11 9,678.6K
13:20 3,369.53 3,369.53 3,368.04 3,369.14 12,127.2K
13:21 3,368.97 3,369.06 3,367.73 3,367.73 7,652.2K
13:22 3,367.71 3,368.05 3,367.47 3,367.47 12,226.3K
13:23 3,367.45 3,367.45 3,365.85 3,365.86 12,491.6K
13:24 3,366.00 3,366.01 3,365.14 3,365.15 8,251.2K
13:25 3,365.14 3,365.14 3,362.90 3,362.96 11,336.3K
13:26 3,362.99 3,363.58 3,362.78 3,363.48 8,394.5K
13:27 3,363.38 3,364.25 3,363.27 3,364.17 7,844.2K
13:28 3,364.06 3,364.16 3,363.07 3,363.07 7,741.8K
13:29 3,362.72 3,363.53 3,362.71 3,363.03 8,055.3K
13:30 3,362.97 3,362.97 3,361.65 3,362.38 11,918.9K
13:31 3,362.25 3,362.71 3,361.99 3,362.26 7,672.1K
13:32 3,362.26 3,362.36 3,361.25 3,361.31 9,410.2K
13:33 3,361.48 3,362.06 3,361.20 3,361.99 8,595.3K
13:34 3,362.00 3,362.00 3,361.47 3,361.74 7,496.3K
13:35 3,361.76 3,361.94 3,361.35 3,361.35 9,852.4K
13:36 3,361.43 3,361.46 3,360.55 3,360.55 10,616.3K
13:37 3,360.59 3,361.21 3,360.32 3,361.06 11,974.8K
13:38 3,360.99 3,361.40 3,359.67 3,360.03 11,616.0K
13:39 3,360.21 3,360.39 3,359.62 3,359.73 9,501.7K
13:40 3,359.69 3,359.69 3,357.87 3,357.87 12,643.0K
13:41 3,357.86 3,357.90 3,357.22 3,357.39 9,927.5K
13:42 3,357.60 3,357.60 3,356.75 3,356.98 9,045.2K
13:43 3,356.98 3,357.44 3,356.80 3,357.08 10,336.4K
13:44 3,357.01 3,359.53 3,356.91 3,359.53 11,800.9K
13:45 3,359.40 3,359.53 3,358.71 3,359.33 14,251.2K
13:46 3,359.41 3,359.75 3,358.71 3,358.71 11,383.7K
13:47 3,358.82 3,358.98 3,357.61 3,357.61 9,535.9K
13:48 3,357.54 3,357.62 3,356.65 3,356.87 9,460.4K
13:49 3,356.77 3,357.11 3,356.65 3,357.11 9,079.0K
13:50 3,356.99 3,357.35 3,356.47 3,356.71 9,874.4K
13:51 3,356.61 3,356.61 3,354.42 3,354.42 11,694.3K
13:52 3,353.91 3,354.45 3,353.78 3,354.21 14,607.2K
13:53 3,354.14 3,355.21 3,354.14 3,355.16 10,802.8K
13:54 3,355.16 3,359.26 3,355.16 3,359.26 11,768.5K
13:55 3,359.48 3,359.48 3,358.68 3,358.97 8,125.2K
13:56 3,359.04 3,359.04 3,357.08 3,357.08 7,676.9K
13:57 3,357.25 3,357.25 3,356.32 3,356.40 6,588.1K
13:58 3,356.62 3,356.62 3,355.79 3,355.93 6,360.4K
13:59 3,355.78 3,355.78 3,354.89 3,354.96 6,877.8K
14:00 3,354.98 3,355.01 3,354.55 3,354.78 8,317.8K
14:01 3,354.24 3,354.97 3,354.06 3,354.06 7,319.8K
14:02 3,354.11 3,354.11 3,351.92 3,351.92 18,019.8K
14:03 3,352.10 3,352.10 3,349.53 3,349.58 13,199.0K
14:04 3,349.56 3,352.61 3,349.32 3,352.55 15,126.9K
14:05 3,352.44 3,352.95 3,352.18 3,352.29 6,510.1K
14:06 3,352.26 3,352.43 3,351.67 3,351.93 7,533.7K
14:07 3,351.88 3,355.02 3,351.78 3,355.02 9,696.8K
14:08 3,355.04 3,356.18 3,354.81 3,356.18 10,807.3K
14:09 3,355.83 3,355.83 3,354.97 3,355.31 5,870.8K
14:10 3,355.18 3,355.50 3,354.78 3,355.03 6,841.1K
14:11 3,354.76 3,354.90 3,354.04 3,354.04 6,144.7K
14:12 3,354.18 3,354.89 3,354.14 3,354.50 8,105.3K
14:13 3,354.58 3,354.62 3,353.15 3,353.48 7,727.0K
14:14 3,353.85 3,353.94 3,353.39 3,353.55 7,144.7K
14:15 3,353.60 3,353.60 3,352.64 3,352.87 7,554.0K
14:16 3,352.87 3,353.87 3,352.60 3,353.65 6,419.0K
14:17 3,353.75 3,354.43 3,353.62 3,353.87 7,486.1K
14:18 3,353.82 3,354.41 3,353.69 3,353.92 7,009.9K
14:19 3,353.71 3,353.71 3,351.23 3,351.23 10,404.0K
14:20 3,351.16 3,351.25 3,350.41 3,351.06 8,548.1K
14:21 3,351.19 3,351.35 3,350.62 3,350.83 8,889.9K
14:22 3,350.56 3,352.54 3,350.53 3,352.19 8,400.3K
14:23 3,352.33 3,352.33 3,351.15 3,351.46 8,474.0K
14:24 3,351.39 3,351.39 3,350.20 3,350.55 7,185.3K
14:25 3,350.32 3,350.43 3,350.01 3,350.05 7,467.4K
14:26 3,350.08 3,350.90 3,350.08 3,350.35 8,243.2K
14:27 3,350.43 3,350.51 3,349.50 3,349.57 7,830.7K
14:28 3,349.55 3,349.68 3,349.33 3,349.60 7,648.6K
14:29 3,349.13 3,349.32 3,348.41 3,348.41 9,017.0K
14:30 3,348.44 3,350.25 3,348.44 3,350.13 10,476.5K
14:31 3,350.03 3,350.83 3,350.03 3,350.83 10,990.1K
14:32 3,351.03 3,354.65 3,351.03 3,354.65 12,959.3K
14:33 3,354.96 3,355.42 3,354.58 3,355.10 9,619.6K
14:34 3,355.10 3,355.10 3,352.19 3,352.27 10,662.6K
14:35 3,352.20 3,352.57 3,351.35 3,351.35 7,792.1K
14:36 3,351.30 3,351.37 3,349.03 3,349.03 11,102.7K
14:37 3,349.34 3,349.34 3,348.40 3,349.13 10,936.1K
14:38 3,349.03 3,349.03 3,347.25 3,347.25 10,470.0K
14:39 3,347.03 3,347.13 3,345.05 3,345.16 16,424.1K
14:40 3,345.00 3,345.00 3,343.16 3,343.16 19,246.7K
14:41 3,343.15 3,343.36 3,341.56 3,341.62 18,912.7K
14:42 3,341.77 3,341.77 3,340.37 3,340.41 17,939.8K
14:43 3,340.46 3,340.46 3,339.36 3,340.11 17,584.1K
14:44 3,340.04 3,341.91 3,339.87 3,341.64 16,797.5K
14:45 3,341.63 3,342.88 3,341.53 3,342.42 15,112.8K
14:46 3,342.46 3,343.88 3,342.46 3,343.37 15,296.4K
14:47 3,343.51 3,343.98 3,343.36 3,343.47 11,293.6K
14:48 3,343.35 3,343.54 3,342.87 3,342.94 12,618.1K
14:49 3,342.97 3,342.97 3,340.88 3,340.88 16,303.4K
14:50 3,341.01 3,341.94 3,341.01 3,341.52 16,149.0K
14:51 3,341.52 3,342.16 3,341.52 3,342.03 14,281.6K
14:52 3,341.84 3,341.84 3,340.76 3,340.76 14,212.9K
14:53 3,340.97 3,341.21 3,340.71 3,340.72 16,106.6K
14:54 3,341.11 3,341.40 3,340.78 3,341.37 18,609.2K
14:55 3,340.91 3,341.73 3,340.72 3,341.20 21,853.5K
14:56 3,341.19 3,342.28 3,341.19 3,341.95 21,746.8K
14:57 3,342.03 3,342.03 3,341.98 3,341.98 1,387.6K
14:58 3,341.98 3,341.98 3,341.98 3,341.98 0.0K
14:59 3,341.98 3,342.68 3,341.98 3,342.68 34,237.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし