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 3,143.58 3,143.58 3,143.58 3,143.58 21,727.2K
09:29 3,143.58 3,143.58 3,143.58 3,143.58 0.0K
09:30 3,143.58 3,143.72 3,133.39 3,134.24 79,540.0K
09:31 3,135.02 3,135.02 3,130.60 3,132.05 56,412.2K
09:32 3,132.08 3,133.02 3,130.82 3,132.64 40,146.0K
09:33 3,132.68 3,132.70 3,130.31 3,132.13 41,436.2K
09:34 3,132.14 3,132.14 3,127.96 3,127.96 41,550.3K
09:35 3,127.66 3,127.66 3,125.62 3,127.27 46,151.5K
09:36 3,127.54 3,127.74 3,125.47 3,127.74 33,975.4K
09:37 3,128.09 3,131.03 3,127.73 3,131.03 30,049.4K
09:38 3,130.87 3,132.56 3,130.08 3,132.56 28,666.1K
09:39 3,132.91 3,136.10 3,132.91 3,134.07 28,636.5K
09:40 3,134.16 3,134.28 3,129.98 3,130.26 26,014.7K
09:41 3,130.17 3,130.43 3,127.18 3,127.18 29,919.1K
09:42 3,126.91 3,127.85 3,126.08 3,126.57 23,443.7K
09:43 3,126.58 3,126.66 3,122.34 3,122.51 29,445.1K
09:44 3,122.39 3,122.39 3,120.83 3,121.01 25,892.4K
09:45 3,120.95 3,120.95 3,119.85 3,120.62 29,745.7K
09:46 3,121.74 3,121.74 3,120.32 3,120.62 30,445.5K
09:47 3,120.26 3,120.26 3,118.78 3,118.96 30,826.1K
09:48 3,118.83 3,118.83 3,115.83 3,115.83 38,218.1K
09:49 3,115.79 3,118.31 3,115.79 3,118.31 30,218.6K
09:50 3,118.35 3,118.35 3,116.90 3,116.94 27,936.3K
09:51 3,117.01 3,118.04 3,116.77 3,116.92 27,542.0K
09:52 3,116.88 3,117.23 3,116.25 3,116.91 25,452.6K
09:53 3,116.98 3,119.00 3,116.98 3,118.52 25,265.5K
09:54 3,118.68 3,119.85 3,118.29 3,119.85 18,991.4K
09:55 3,119.98 3,120.08 3,117.18 3,117.18 20,376.0K
09:56 3,116.79 3,117.07 3,113.32 3,113.47 29,681.1K
09:57 3,113.78 3,114.20 3,112.93 3,112.93 27,914.7K
09:58 3,113.12 3,113.88 3,112.42 3,113.83 18,653.5K
09:59 3,113.43 3,113.45 3,111.78 3,111.82 16,620.7K
10:00 3,112.02 3,112.02 3,108.91 3,109.30 22,904.9K
10:01 3,109.31 3,110.02 3,108.62 3,108.62 18,421.3K
10:02 3,108.52 3,108.69 3,107.95 3,108.48 17,740.1K
10:03 3,108.75 3,111.07 3,108.64 3,111.07 14,570.8K
10:04 3,111.06 3,112.19 3,110.66 3,112.19 11,806.4K
10:05 3,112.25 3,113.18 3,111.76 3,113.07 13,883.9K
10:06 3,113.14 3,113.80 3,112.63 3,113.39 12,875.6K
10:07 3,113.41 3,115.00 3,113.41 3,115.00 9,955.4K
10:08 3,115.13 3,116.06 3,114.76 3,116.06 9,922.7K
10:09 3,116.12 3,116.12 3,114.30 3,114.91 10,503.8K
10:10 3,114.95 3,115.38 3,113.61 3,115.38 12,170.9K
10:11 3,115.59 3,116.55 3,115.37 3,116.55 9,651.3K
10:12 3,116.53 3,116.53 3,115.49 3,115.60 11,774.0K
10:13 3,115.43 3,116.63 3,115.42 3,116.63 11,331.5K
10:14 3,116.32 3,117.28 3,115.83 3,117.28 9,088.0K
10:15 3,117.47 3,117.47 3,116.54 3,116.54 7,786.4K
10:16 3,116.72 3,117.32 3,116.70 3,116.79 7,246.6K
10:17 3,117.10 3,118.66 3,117.09 3,117.73 9,651.5K
10:18 3,117.84 3,119.42 3,117.84 3,119.37 11,638.2K
10:19 3,119.92 3,120.31 3,119.78 3,120.23 29,076.0K
10:20 3,120.15 3,120.25 3,117.93 3,117.93 13,541.9K
10:21 3,117.76 3,119.33 3,117.76 3,119.28 13,199.1K
10:22 3,119.07 3,120.64 3,118.94 3,120.64 19,594.2K
10:23 3,120.57 3,123.49 3,120.57 3,123.49 16,990.7K
10:24 3,123.35 3,123.70 3,122.42 3,123.27 18,578.3K
10:25 3,123.30 3,124.14 3,123.30 3,124.14 11,336.3K
10:26 3,124.06 3,124.34 3,123.34 3,123.34 8,775.8K
10:27 3,123.31 3,124.10 3,122.81 3,124.10 9,518.0K
10:28 3,123.88 3,123.88 3,121.48 3,121.48 7,771.7K
10:29 3,121.30 3,122.86 3,121.30 3,122.82 7,848.0K
10:30 3,122.70 3,122.71 3,122.08 3,122.48 7,820.4K
10:31 3,122.25 3,122.25 3,121.14 3,121.24 7,253.4K
10:32 3,121.22 3,123.28 3,121.22 3,123.28 7,516.2K
10:33 3,123.68 3,123.92 3,123.30 3,123.73 7,102.3K
10:34 3,123.85 3,125.77 3,123.85 3,125.72 8,620.0K
10:35 3,125.79 3,128.43 3,125.79 3,128.40 9,393.3K
10:36 3,128.44 3,128.57 3,126.77 3,126.77 9,326.3K
10:37 3,126.84 3,126.84 3,125.07 3,125.07 8,320.0K
10:38 3,124.95 3,125.99 3,124.68 3,125.99 7,370.8K
10:39 3,126.03 3,126.03 3,125.56 3,125.79 18,107.1K
10:40 3,125.69 3,125.99 3,124.95 3,124.95 10,285.9K
10:41 3,124.77 3,124.86 3,122.53 3,122.53 9,450.6K
10:42 3,122.38 3,122.68 3,121.74 3,121.74 7,362.1K
10:43 3,121.66 3,121.86 3,121.51 3,121.62 5,362.8K
10:44 3,121.62 3,121.88 3,121.01 3,121.01 5,753.7K
10:45 3,121.04 3,121.15 3,119.65 3,119.65 7,673.3K
10:46 3,119.34 3,119.82 3,119.34 3,119.57 6,814.5K
10:47 3,119.72 3,119.90 3,119.62 3,119.73 7,734.2K
10:48 3,119.58 3,119.86 3,119.38 3,119.63 7,084.3K
10:49 3,119.56 3,120.42 3,119.56 3,120.42 6,810.8K
10:50 3,120.39 3,120.67 3,119.57 3,119.57 8,441.4K
10:51 3,119.53 3,119.77 3,118.94 3,119.01 12,598.7K
10:52 3,118.95 3,119.53 3,118.73 3,119.46 7,173.5K
10:53 3,119.52 3,120.35 3,119.52 3,120.18 6,890.2K
10:54 3,120.23 3,120.23 3,118.82 3,118.82 6,621.1K
10:55 3,118.93 3,119.07 3,117.02 3,117.02 9,328.7K
10:56 3,117.13 3,117.28 3,116.60 3,116.60 10,036.9K
10:57 3,116.49 3,117.09 3,116.48 3,116.64 6,821.6K
10:58 3,116.85 3,116.88 3,116.46 3,116.70 7,685.1K
10:59 3,116.66 3,117.08 3,116.19 3,116.41 21,822.4K
11:00 3,116.25 3,117.17 3,115.99 3,116.75 10,465.1K
11:01 3,116.68 3,116.82 3,116.24 3,116.24 7,732.5K
11:02 3,116.16 3,116.80 3,116.02 3,116.70 7,035.6K
11:03 3,116.80 3,116.80 3,115.82 3,115.96 6,844.8K
11:04 3,115.91 3,115.95 3,115.48 3,115.70 5,745.8K
11:05 3,115.73 3,115.73 3,115.13 3,115.31 6,593.0K
11:06 3,115.32 3,116.16 3,115.17 3,116.16 5,717.3K
11:07 3,116.28 3,116.70 3,116.28 3,116.63 5,751.2K
11:08 3,116.56 3,116.56 3,114.38 3,114.62 7,893.0K
11:09 3,114.49 3,114.76 3,113.85 3,114.69 7,119.5K
11:10 3,114.60 3,114.68 3,113.98 3,114.07 5,789.4K
11:11 3,113.82 3,114.02 3,113.06 3,113.23 7,941.3K
11:12 3,113.10 3,113.10 3,112.44 3,112.80 6,574.6K
11:13 3,112.73 3,112.99 3,112.55 3,112.90 8,126.6K
11:14 3,112.74 3,112.97 3,112.40 3,112.97 8,139.4K
11:15 3,112.88 3,113.31 3,112.86 3,113.31 7,445.7K
11:16 3,113.29 3,113.29 3,111.15 3,111.41 9,606.1K
11:17 3,111.27 3,111.70 3,111.19 3,111.31 6,595.4K
11:18 3,111.07 3,111.17 3,110.60 3,110.89 6,915.4K
11:19 3,110.97 3,111.08 3,110.33 3,110.94 6,194.0K
11:20 3,110.81 3,111.69 3,110.81 3,111.40 6,071.4K
11:21 3,111.46 3,111.46 3,110.79 3,110.84 5,322.6K
11:22 3,110.79 3,111.30 3,110.33 3,110.33 5,762.4K
11:23 3,110.42 3,110.57 3,108.56 3,108.89 8,194.9K
11:24 3,108.77 3,108.87 3,107.72 3,108.24 8,755.1K
11:25 3,108.37 3,108.86 3,108.24 3,108.83 7,820.9K
11:26 3,108.76 3,109.01 3,108.45 3,109.01 5,615.5K
11:27 3,108.95 3,110.16 3,108.84 3,109.98 5,544.8K
11:28 3,110.05 3,110.52 3,110.02 3,110.52 5,190.3K
11:29 3,110.54 3,111.83 3,110.54 3,111.83 4,577.5K
11:30 3,111.75 3,111.75 3,111.63 3,111.63 595.3K
11:31 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:32 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:33 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:34 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:35 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:36 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:37 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:38 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:39 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:40 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:41 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:42 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:43 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:44 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:45 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:46 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:47 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:48 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:49 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:50 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:51 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:52 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:53 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:54 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:55 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:56 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:57 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:58 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
11:59 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:00 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:01 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:02 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:03 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:04 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:05 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:06 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:07 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:08 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:09 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:10 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:11 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:12 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:13 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:14 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:15 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:16 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:17 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:18 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:19 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:20 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:21 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:22 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:23 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:24 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:25 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:26 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:27 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:28 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:29 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:30 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:31 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:32 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:33 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:34 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:35 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:36 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:37 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:38 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:39 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:40 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:41 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:42 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:43 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:44 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:45 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:46 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:47 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:48 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:49 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:50 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:51 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:52 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:53 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:54 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:55 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:56 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:57 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:58 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
12:59 3,111.63 3,111.63 3,111.63 3,111.63 0.0K
13:00 3,111.63 3,112.80 3,111.54 3,112.80 18,412.7K
13:01 3,112.76 3,114.29 3,112.76 3,114.28 7,327.8K
13:02 3,114.05 3,114.24 3,113.09 3,114.22 7,642.9K
13:03 3,114.09 3,114.09 3,113.44 3,113.44 6,799.2K
13:04 3,113.32 3,113.32 3,111.94 3,112.02 6,617.1K
13:05 3,112.05 3,112.68 3,111.23 3,111.23 6,699.8K
13:06 3,111.22 3,111.24 3,110.37 3,110.37 10,403.8K
13:07 3,110.35 3,110.62 3,109.26 3,109.43 6,313.7K
13:08 3,109.22 3,109.22 3,108.06 3,108.06 5,904.9K
13:09 3,108.12 3,108.40 3,107.87 3,108.17 5,923.7K
13:10 3,108.13 3,108.23 3,107.83 3,108.16 6,140.4K
13:11 3,108.18 3,108.28 3,107.81 3,107.85 6,156.0K
13:12 3,107.87 3,107.92 3,107.40 3,107.40 6,855.9K
13:13 3,107.26 3,107.26 3,106.52 3,106.52 8,201.8K
13:14 3,106.45 3,106.45 3,105.66 3,105.71 7,691.5K
13:15 3,105.68 3,106.31 3,105.44 3,106.11 7,632.4K
13:16 3,106.08 3,106.84 3,106.04 3,106.63 7,076.4K
13:17 3,106.72 3,106.72 3,106.13 3,106.24 6,027.0K
13:18 3,106.27 3,106.37 3,105.82 3,105.82 7,400.1K
13:19 3,105.87 3,106.08 3,105.47 3,105.51 7,632.4K
13:20 3,105.56 3,105.63 3,105.15 3,105.15 6,654.5K
13:21 3,105.00 3,105.16 3,104.65 3,104.70 5,839.2K
13:22 3,104.72 3,104.72 3,103.25 3,103.37 10,482.0K
13:23 3,103.22 3,103.30 3,102.60 3,102.60 8,956.3K
13:24 3,102.53 3,102.56 3,101.48 3,101.48 10,853.5K
13:25 3,101.54 3,101.54 3,100.98 3,100.98 8,515.6K
13:26 3,100.96 3,101.03 3,099.75 3,099.75 8,920.1K
13:27 3,100.12 3,102.04 3,099.84 3,102.04 9,697.2K
13:28 3,102.08 3,102.56 3,101.95 3,102.38 6,854.3K
13:29 3,102.38 3,102.60 3,101.71 3,101.82 5,551.4K
13:30 3,102.00 3,102.01 3,101.25 3,101.67 7,106.8K
13:31 3,101.65 3,101.65 3,099.63 3,099.87 11,081.1K
13:32 3,099.74 3,099.78 3,098.96 3,099.28 9,911.1K
13:33 3,099.30 3,099.79 3,099.21 3,099.67 6,431.5K
13:34 3,099.60 3,102.32 3,099.60 3,102.21 8,407.5K
13:35 3,102.28 3,103.00 3,102.28 3,102.67 5,960.3K
13:36 3,102.79 3,103.79 3,102.79 3,103.66 5,883.0K
13:37 3,103.77 3,103.82 3,102.28 3,102.39 6,161.8K
13:38 3,102.48 3,102.48 3,098.89 3,099.03 9,971.5K
13:39 3,099.00 3,099.53 3,098.47 3,098.70 7,516.5K
13:40 3,098.85 3,099.05 3,098.31 3,098.84 5,095.8K
13:41 3,098.70 3,099.27 3,098.70 3,099.15 5,114.8K
13:42 3,099.35 3,100.72 3,099.32 3,100.72 5,806.4K
13:43 3,100.70 3,100.87 3,100.29 3,100.29 4,364.1K
13:44 3,100.35 3,100.35 3,099.12 3,099.27 6,117.4K
13:45 3,099.30 3,099.47 3,098.96 3,099.34 5,863.3K
13:46 3,099.20 3,101.28 3,099.20 3,101.20 5,941.2K
13:47 3,101.25 3,101.84 3,101.18 3,101.83 4,908.2K
13:48 3,102.01 3,102.53 3,101.74 3,102.49 5,883.4K
13:49 3,102.32 3,102.52 3,101.95 3,102.50 4,857.1K
13:50 3,102.38 3,102.38 3,101.54 3,102.00 5,732.4K
13:51 3,102.34 3,102.62 3,102.22 3,102.28 3,735.9K
13:52 3,101.45 3,101.45 3,099.12 3,099.71 11,329.2K
13:53 3,099.42 3,101.10 3,099.42 3,101.10 5,157.9K
13:54 3,101.04 3,101.04 3,100.28 3,100.53 4,926.8K
13:55 3,100.58 3,100.90 3,100.02 3,100.02 3,921.8K
13:56 3,100.19 3,100.19 3,099.43 3,099.58 4,568.0K
13:57 3,099.30 3,099.94 3,098.88 3,098.88 4,364.6K
13:58 3,098.97 3,100.37 3,098.61 3,100.09 7,499.1K
13:59 3,100.16 3,100.41 3,099.56 3,099.56 5,070.0K
14:00 3,099.37 3,099.37 3,098.64 3,098.78 9,188.4K
14:01 3,098.69 3,100.84 3,098.69 3,100.55 6,684.8K
14:02 3,100.42 3,100.42 3,099.15 3,099.15 6,007.0K
14:03 3,099.26 3,099.26 3,097.08 3,097.11 10,856.8K
14:04 3,097.05 3,097.24 3,096.61 3,096.64 9,777.8K
14:05 3,096.36 3,098.70 3,096.36 3,098.52 8,391.0K
14:06 3,098.47 3,098.68 3,097.65 3,097.65 5,277.7K
14:07 3,097.72 3,097.85 3,097.31 3,097.57 4,461.2K
14:08 3,097.43 3,097.73 3,097.03 3,097.16 4,923.1K
14:09 3,097.21 3,097.30 3,096.94 3,096.94 5,652.9K
14:10 3,096.95 3,097.05 3,096.27 3,096.36 6,004.3K
14:11 3,096.38 3,096.54 3,095.80 3,095.84 7,442.9K
14:12 3,095.81 3,098.12 3,095.81 3,097.84 7,060.3K
14:13 3,097.89 3,099.09 3,097.86 3,099.09 7,080.2K
14:14 3,099.06 3,099.06 3,098.21 3,098.58 5,999.7K
14:15 3,098.63 3,098.63 3,097.84 3,098.63 6,165.5K
14:16 3,098.36 3,098.77 3,098.36 3,098.46 5,137.3K
14:17 3,098.34 3,099.83 3,098.31 3,099.83 7,361.5K
14:18 3,099.92 3,100.67 3,099.92 3,100.41 6,081.6K
14:19 3,100.41 3,101.27 3,100.37 3,101.27 4,863.8K
14:20 3,101.27 3,101.55 3,100.41 3,101.31 5,529.2K
14:21 3,101.31 3,103.41 3,101.31 3,103.36 8,290.9K
14:22 3,103.36 3,103.68 3,102.36 3,103.15 6,628.3K
14:23 3,103.07 3,103.64 3,103.05 3,103.43 6,799.8K
14:24 3,103.48 3,104.21 3,103.48 3,104.21 4,985.1K
14:25 3,104.22 3,104.30 3,102.28 3,102.28 6,894.0K
14:26 3,101.69 3,102.29 3,101.48 3,101.95 6,091.1K
14:27 3,102.09 3,102.85 3,101.98 3,102.85 4,386.8K
14:28 3,102.71 3,102.89 3,102.37 3,102.88 35,977.9K
14:29 3,102.81 3,102.81 3,101.54 3,101.54 6,378.7K
14:30 3,101.54 3,101.86 3,099.55 3,099.55 10,180.8K
14:31 3,099.50 3,101.60 3,099.11 3,101.60 8,543.7K
14:32 3,101.80 3,101.99 3,101.30 3,101.31 7,097.6K
14:33 3,101.31 3,101.53 3,101.14 3,101.37 5,040.2K
14:34 3,101.19 3,101.19 3,100.55 3,100.55 5,272.0K
14:35 3,100.49 3,100.49 3,099.12 3,099.16 6,574.8K
14:36 3,099.22 3,099.40 3,098.77 3,098.94 6,336.3K
14:37 3,098.71 3,099.06 3,098.21 3,098.78 7,206.2K
14:38 3,098.72 3,098.94 3,097.88 3,098.01 6,880.4K
14:39 3,098.09 3,098.70 3,097.87 3,098.16 7,337.5K
14:40 3,097.69 3,099.10 3,097.50 3,099.10 9,002.9K
14:41 3,098.87 3,099.66 3,098.38 3,099.01 8,721.4K
14:42 3,099.01 3,099.14 3,098.15 3,098.55 8,111.2K
14:43 3,098.16 3,099.15 3,098.16 3,098.74 8,467.2K
14:44 3,099.01 3,100.92 3,098.64 3,100.92 11,880.0K
14:45 3,100.61 3,100.61 3,099.92 3,100.00 8,332.1K
14:46 3,099.78 3,100.81 3,099.69 3,100.38 9,228.6K
14:47 3,100.51 3,100.51 3,099.47 3,099.47 9,771.5K
14:48 3,099.27 3,099.59 3,098.89 3,098.89 8,734.7K
14:49 3,098.60 3,098.69 3,097.75 3,097.75 12,236.3K
14:50 3,097.49 3,098.25 3,097.49 3,097.84 13,619.7K
14:51 3,097.94 3,098.98 3,097.72 3,098.52 14,386.3K
14:52 3,098.71 3,099.05 3,098.50 3,098.62 12,466.8K
14:53 3,098.22 3,098.97 3,098.22 3,098.56 15,286.5K
14:54 3,098.27 3,098.56 3,097.72 3,097.72 15,520.9K
14:55 3,097.69 3,098.52 3,097.36 3,098.05 18,257.9K
14:56 3,098.00 3,098.04 3,097.62 3,097.71 18,236.4K
14:57 3,097.60 3,097.80 3,097.60 3,097.75 1,273.2K
14:58 3,097.75 3,097.75 3,097.75 3,097.75 0.0K
14:59 3,097.75 3,097.75 3,096.53 3,096.53 31,500.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし